Is Franklin Pennsylvania Municipal Income ETF (FTPA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin Pennsylvania Municipal Income ETF (FTPA) research center and poll results.
AMEX : FTPA
Franklin Pennsylvania Municipal Income ETF — Technical Indicators
$8.59 USD
$0.03 (0.29%)
- Volume
- 24.05K
- Average Volume
- 51.43K
- Market Capitalization
- $294.24M
- P/E Ratio
- -1507.02
- Dividend Yield
- 2.41%
- Price Target
- Year High
- $8.81
- Year Low
- $8.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.46
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.70
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.60
Average
9.40
Maximum
10.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.70 | $8.59 | 24100 |
| 2026-07-23 | 8.71 | $8.57 | 41400 |
| 2026-07-22 | 8.72 | $8.63 | 35400 |
| 2026-07-21 | 8.72 | $8.65 | 49500 |
| 2026-07-20 | 8.72 | $8.66 | 93400 |
| 2026-07-17 | 8.73 | $8.69 | 79236 |
| 2026-07-16 | 8.73 | $8.68 | 41616 |
| 2026-07-15 | 8.73 | $8.71 | 67700 |
| 2026-07-14 | 8.73 | $8.71 | 75830 |
| 2026-07-13 | 8.73 | $8.71 | 62500 |
| 2026-07-10 | 8.73 | $8.71 | 112203 |
| 2026-07-09 | 8.73 | $8.71 | 61800 |
| 2026-07-08 | 8.73 | $8.70 | 9236 |
| 2026-07-07 | 8.73 | $8.74 | 20000 |
| 2026-07-06 | 8.73 | $8.76 | 100200 |
| 2026-07-02 | 8.72 | $8.74 | 44641 |
| 2026-07-01 | 8.72 | $8.74 | 35900 |
| 2026-06-30 | 8.72 | $8.76 | 7929 |
| 2026-06-29 | 8.71 | $8.77 | 17737 |
| 2026-06-26 | 8.71 | $8.75 | 48500 |
| 2026-06-25 | 8.71 | $8.75 | 26447 |
| 2026-06-24 | 8.70 | $8.74 | 19015 |
| 2026-06-23 | 8.70 | $8.73 | 20300 |
| 2026-06-22 | 8.69 | $8.73 | 58400 |
| 2026-06-18 | 8.69 | $8.72 | 33347 |
| 2026-06-17 | 8.68 | $8.70 | 11336 |
| 2026-06-16 | 8.67 | $8.72 | 20349 |
| 2026-06-15 | 8.67 | $8.71 | 38800 |
| 2026-06-12 | 8.66 | $8.70 | 21613 |
| 2026-06-11 | 8.66 | $8.71 | 20931 |
| 2026-06-10 | 8.66 | $8.69 | 53900 |
| 2026-06-09 | 8.65 | $8.70 | 22400 |
| 2026-06-08 | 8.65 | $8.70 | 12425 |
| 2026-06-05 | 8.65 | $8.69 | 8000 |
| 2026-06-04 | 8.65 | $8.71 | 58419 |
| 2026-06-03 | 8.65 | $8.69 | 7318 |
| 2026-06-02 | 8.65 | $8.70 | 4600 |
| 2026-06-01 | 8.64 | $8.68 | 60100 |
| 2026-05-29 | 8.64 | $8.70 | 27209 |
| 2026-05-28 | 8.64 | $8.68 | 24706 |
| 2026-05-27 | 8.64 | $8.67 | 19600 |
| 2026-05-26 | 8.64 | $8.64 | 90438 |
| 2026-05-22 | 8.65 | $8.59 | 21202 |
| 2026-05-21 | 8.65 | $8.60 | 8601 |
| 2026-05-20 | 8.66 | $8.59 | 38824 |
| 2026-05-19 | 8.66 | $8.57 | 37800 |
| 2026-05-18 | 8.67 | $8.61 | 36548 |
| 2026-05-15 | 8.67 | $8.59 | 26803 |
| 2026-05-14 | 8.68 | $8.65 | 78743 |
| 2026-05-13 | 8.68 | $8.65 | 210705 |
| 2026-05-12 | 8.68 | $8.65 | 32249 |
| 2026-05-11 | 8.68 | $8.68 | 41800 |
| 2026-05-08 | 8.68 | $8.68 | 35900 |
| 2026-05-07 | 8.68 | $8.67 | 69625 |
| 2026-05-06 | 8.68 | $8.67 | 88849 |
| 2026-05-05 | 8.68 | $8.66 | 36600 |
| 2026-05-04 | 8.68 | $8.65 | 103300 |
| 2026-05-01 | 8.67 | $8.65 | 152700 |
| 2026-04-30 | 8.67 | $8.68 | 137023 |
| 2026-04-29 | 8.67 | $8.68 | 106400 |
| 2026-04-28 | 8.66 | $8.69 | 61900 |
| 2026-04-27 | 8.65 | $8.70 | 178734 |
| 2026-04-24 | 8.65 | $8.70 | 11019 |
| 2026-04-23 | 8.64 | $8.71 | 59200 |
| 2026-04-22 | 8.63 | $8.71 | 64200 |
| 2026-04-21 | 8.62 | $8.70 | 25932 |
| 2026-04-20 | 8.61 | $8.70 | 36100 |
| 2026-04-17 | 8.61 | $8.70 | 47800 |
| 2026-04-16 | 8.60 | $8.66 | 47500 |
| 2026-04-15 | 8.60 | $8.66 | 67600 |
| 2026-04-14 | 8.60 | $8.67 | 59500 |
| 2026-04-13 | 8.60 | $8.66 | 39903 |
| 2026-04-10 | 8.60 | $8.65 | 41600 |
| 2026-04-09 | 8.60 | $8.68 | 55104 |
| 2026-04-08 | 8.60 | $8.64 | 14400 |
| 2026-04-07 | 8.60 | $8.61 | 52900 |
| 2026-04-06 | 8.60 | $8.61 | 94526 |
| 2026-04-02 | 8.61 | $8.60 | 95500 |
| 2026-04-01 | 8.61 | $8.59 | 73520 |
| 2026-03-31 | 8.62 | $8.59 | 75400 |
| 2026-03-30 | 8.63 | $8.55 | 107 |
| 2026-03-27 | 8.64 | $8.53 | 135800 |
| 2026-03-26 | 8.65 | $8.53 | 103200 |
| 2026-03-25 | 8.66 | $8.55 | 57000 |
| 2026-03-24 | 8.67 | $8.52 | 72621 |
| 2026-03-23 | 8.69 | $8.57 | 49700 |
| 2026-03-20 | 8.70 | $8.53 | 162300 |
| 2026-03-19 | 8.71 | $8.65 | 62744 |
| 2026-03-18 | 8.71 | $8.65 | 67400 |
| 2026-03-17 | 8.72 | $8.64 | 30600 |
| 2026-03-16 | 8.72 | $8.65 | 34600 |
| 2026-03-13 | 8.73 | $8.65 | 136210 |
| 2026-03-12 | 8.73 | $8.62 | 76100 |
| 2026-03-11 | 8.74 | $8.67 | 177136 |
| 2026-03-10 | 8.74 | $8.68 | 73600 |
| 2026-03-09 | 8.74 | $8.70 | 49600 |
| 2026-03-06 | 8.74 | $8.70 | 73700 |
| 2026-03-05 | 8.74 | $8.69 | 67306 |
| 2026-03-04 | 8.74 | $8.72 | 70934 |
| 2026-03-03 | 8.73 | $8.71 | 3916 |
| 2026-03-02 | 8.73 | $8.75 | 51300 |
| 2026-02-27 | 8.73 | $8.81 | 17600 |
| 2026-02-26 | 8.72 | $8.80 | 8700 |
| 2026-02-25 | 8.72 | $8.78 | 64100 |
| 2026-02-24 | 8.71 | $8.78 | 55933 |
| 2026-02-23 | 8.71 | $8.76 | 30519 |
| 2026-02-20 | 8.70 | $8.76 | 22300 |
| 2026-02-19 | 8.69 | $8.74 | 13243 |
| 2026-02-18 | 8.69 | $8.74 | 7800 |
| 2026-02-17 | 8.69 | $8.75 | 58800 |
| 2026-02-13 | 8.68 | $8.74 | 28900 |
| 2026-02-12 | 8.68 | $8.73 | 19509 |
| 2026-02-11 | 8.68 | $8.69 | 12300 |
| 2026-02-10 | 8.68 | $8.72 | 33120 |
| 2026-02-09 | 8.68 | $8.70 | 81116 |
| 2026-02-06 | 8.68 | $8.68 | 1340 |
| 2026-02-05 | 8.68 | $8.69 | 13700 |
| 2026-02-04 | 8.67 | $8.66 | 18700 |
| 2026-02-03 | 8.67 | $8.65 | 14700 |
| 2026-02-02 | 8.67 | $8.66 | 62600 |
| 2026-01-30 | 8.67 | $8.70 | 12400 |
| 2026-01-29 | 8.67 | $8.69 | 32939 |
| 2026-01-28 | 8.67 | $8.68 | 20532 |
| 2026-01-27 | 8.67 | $8.68 | 18700 |
| 2026-01-26 | 8.66 | $8.68 | 15039 |
| 2026-01-23 | 8.66 | $8.66 | 38000 |
| 2026-01-22 | 8.66 | $8.65 | 25200 |
| 2026-01-21 | 8.66 | $8.69 | 18500 |
| 2026-01-20 | 8.65 | $8.65 | 23300 |
| 2026-01-16 | 8.65 | $8.68 | 1300 |
| 2026-01-15 | 8.65 | $8.70 | 17000 |
| 2026-01-14 | 8.65 | $8.69 | 12500 |
| 2026-01-13 | 8.64 | $8.69 | 125500 |
| 2026-01-12 | 8.64 | $8.66 | 12200 |
| 2026-01-09 | 8.64 | $8.69 | 15600 |
| 2026-01-08 | 8.63 | $8.67 | 12100 |
| 2026-01-07 | 8.63 | $8.68 | 44300 |
| 2026-01-06 | 8.63 | $8.66 | 39900 |
| 2026-01-05 | 8.63 | $8.65 | 77400 |
| 2026-01-02 | 8.63 | $8.64 | 18200 |
| 2025-12-31 | 8.62 | $8.63 | 1400 |
| 2025-12-30 | 8.62 | $8.65 | 12900 |
| 2025-12-29 | 8.62 | $8.63 | 18700 |
| 2025-12-26 | 8.62 | $8.62 | 70000 |
| 2025-12-24 | 8.63 | $8.63 | 6900 |
| 2025-12-23 | 8.63 | $8.62 | 14100 |
| 2025-12-22 | 8.63 | $8.62 | 65000 |
| 2025-12-19 | 8.63 | $8.61 | 19500 |
| 2025-12-18 | 8.63 | $8.65 | 15600 |
| 2025-12-17 | 8.63 | $8.64 | 16400 |
| 2025-12-16 | 8.63 | $8.64 | 300 |
| 2025-12-15 | 8.63 | $8.63 | 27900 |
| 2025-12-12 | 8.63 | $8.61 | 36400 |
| 2025-12-11 | 8.63 | $8.62 | 69300 |
| 2025-12-10 | 8.63 | $8.62 | 123500 |
| 2025-12-09 | 8.63 | $8.61 | 1200 |
| 2025-12-08 | 8.63 | $8.62 | 13000 |
| 2025-12-05 | 8.71 | $8.61 | 7600 |
| 2025-12-04 | 8.79 | $8.62 | 800 |
| 2025-12-03 | 8.86 | $8.62 | 5900 |
| 2025-12-02 | 8.94 | $8.63 | 14800 |
| 2025-12-01 | 9.01 | $8.61 | 45000 |
| 2025-11-28 | 9.09 | $8.65 | 23500 |
| 2025-11-26 | 9.16 | $8.66 | 125600 |
| 2025-11-25 | 9.24 | $8.64 | 19400 |
| 2025-11-24 | 9.31 | $8.65 | 40000 |
| 2025-11-21 | 9.39 | $8.63 | 14800 |
| 2025-11-20 | 9.46 | $8.64 | 24200 |
| 2025-11-19 | 9.53 | $8.62 | 44200 |
| 2025-11-18 | 9.61 | $8.65 | 10800 |
| 2025-11-17 | 9.68 | $8.63 | 11200 |
| 2025-11-14 | 9.76 | $8.60 | 500 |
| 2025-11-13 | 9.83 | $8.65 | 7600 |
| 2025-11-12 | 9.91 | $8.65 | 100 |
| 2025-11-11 | 9.98 | $8.67 | 48300 |
| 2025-11-10 | 10.05 | $8.65 | 6200 |
| 2023-03-15 | 10.13 | $10.14 | 300404 |
| 2023-03-14 | 10.13 | $10.14 | 619099 |
| 2023-03-13 | 10.12 | $10.13 | 16830 |
| 2023-03-10 | 10.12 | $10.13 | 500419 |
| 2023-03-09 | 10.12 | $10.13 | 15249 |
| 2023-03-08 | 10.12 | $10.13 | 16918 |
| 2023-03-07 | 10.12 | $10.13 | 1403 |
| 2023-03-06 | 10.11 | $10.13 | 1621 |
| 2023-03-03 | 10.11 | $10.13 | 311 |
| 2023-03-02 | 10.11 | $10.13 | 7183 |
| 2023-03-01 | 10.11 | $10.13 | 401 |
| 2023-02-28 | 10.11 | $10.12 | 7391 |
| 2023-02-27 | 10.11 | $10.13 | 59295 |
| 2023-02-24 | 10.10 | $10.11 | 132965 |
| 2023-02-23 | 10.10 | $10.12 | 266 |
| 2023-02-22 | 10.10 | $10.12 | 37166 |
| 2023-02-21 | 10.10 | $10.12 | 1.5M |
| 2023-02-17 | 10.10 | $10.12 | 764 |
| 2023-02-16 | 10.09 | $10.11 | 9256 |
| 2023-02-15 | 10.09 | $10.11 | 4864 |
| 2023-02-14 | 10.09 | $10.13 | 1007 |
| 2023-02-13 | 10.09 | $10.10 | 543 |
| 2023-02-10 | 10.08 | $10.10 | 21775 |
| 2023-02-09 | 10.08 | $10.09 | 514 |
| 2023-02-08 | 10.08 | $10.09 | 848 |
| 2023-02-06 | 10.07 | $10.11 | 726 |
| 2023-02-03 | 10.07 | $10.09 | 597 |
| 2023-02-02 | 10.07 | $10.10 | 582 |
| 2023-02-01 | 10.06 | $10.09 | 2700 |
| 2023-01-31 | 10.06 | $10.10 | 822750 |
| 2023-01-27 | 10.05 | $10.10 | 593 |
| 2023-01-26 | 10.05 | $10.09 | 3465 |
| 2023-01-25 | 10.04 | $10.09 | 402499 |
| 2023-01-24 | 10.04 | $10.09 | 4211 |
| 2023-01-23 | 10.03 | $10.08 | 105642 |
| 2023-01-20 | 10.03 | $10.07 | 3.8M |
| 2023-01-18 | 10.02 | $10.07 | 1007 |
| 2023-01-12 | 10.02 | $10.07 | 3996 |
| 2023-01-11 | 10.01 | $10.07 | 107440 |
| 2023-01-10 | 10.01 | $10.07 | 627 |
| 2023-01-09 | 10.00 | $10.05 | 139432 |
| 2023-01-06 | 10.00 | $10.04 | 100728 |
| 2023-01-05 | 9.99 | $10.06 | 5468 |
| 2023-01-03 | 9.99 | $10.02 | 4572 |
| 2022-12-30 | 9.98 | $10.03 | 1108 |
| 2022-12-28 | 9.98 | $10.02 | 976 |
| 2022-12-27 | 9.98 | $10.07 | 46397 |
| 2022-12-23 | 9.97 | $9.98 | 135 |
| 2022-12-22 | 9.97 | $9.99 | 512 |
| 2022-12-21 | 9.97 | $9.98 | 47298 |
| 2022-12-20 | 9.96 | $9.98 | 148 |
| 2022-12-15 | 9.96 | $9.99 | 200 |
| 2022-12-14 | 9.96 | $9.99 | 302 |
| 2022-12-13 | 9.96 | $9.98 | 62825 |
| 2022-12-12 | 9.95 | $9.98 | 501 |
| 2022-12-09 | 9.95 | $9.98 | 63331 |
| 2022-12-07 | 9.95 | $9.98 | 8192 |
| 2022-12-06 | 9.95 | $9.98 | 3785 |
| 2022-12-05 | 9.94 | $9.98 | 56311 |
| 2022-12-02 | 9.94 | $9.96 | 141 |
| 2022-12-01 | 9.94 | $9.96 | 3229 |
| 2022-11-29 | 9.93 | $9.96 | 600 |
| 2022-11-28 | 9.93 | $9.95 | 55780 |
| 2022-11-23 | 9.92 | $9.95 | 50000 |
| 2022-11-22 | 9.92 | $9.95 | 252895 |
| 2022-11-21 | 9.92 | $9.94 | 11613 |
| 2022-11-18 | 9.91 | $9.95 | 18827 |
| 2022-11-17 | 9.91 | $9.95 | 1303 |
| 2022-11-14 | 9.90 | $9.94 | 103657 |
| 2022-11-11 | 9.90 | $9.94 | 1503 |
| 2022-11-10 | 9.89 | $9.94 | 184685 |
| 2022-11-08 | 9.89 | $9.94 | 8062 |
| 2022-11-07 | 9.88 | $9.92 | 192452 |
| 2022-11-04 | 9.88 | $9.93 | 40937 |
| 2022-11-03 | 9.87 | $9.92 | 108651 |
| 2022-11-02 | 9.87 | $9.93 | 33059 |
| 2022-11-01 | 9.87 | $9.93 | 3118 |
| 2022-10-31 | 9.86 | $9.90 | 1369 |
| 2022-10-26 | 9.86 | $9.93 | 103 |
| 2022-10-25 | 9.85 | $9.91 | 1014 |
| 2022-10-24 | 9.85 | $9.87 | 696 |
| 2022-10-21 | 9.85 | $9.87 | 7254 |
| 2022-10-19 | 9.84 | $9.88 | 5071 |
| 2022-10-18 | 9.84 | $9.89 | 1200 |
| 2022-10-17 | 9.83 | $9.88 | 809 |
| 2022-10-11 | 9.83 | $9.87 | 1248 |
| 2022-10-10 | 9.83 | $9.85 | 211700 |
| 2022-10-06 | 9.83 | $9.85 | 108 |
| 2022-10-05 | 9.83 | $9.85 | 211706 |
| 2022-10-03 | 9.83 | $9.84 | 1900 |
| 2022-09-30 | 9.84 | $9.83 | 59206 |
| 2022-09-28 | 9.84 | $9.82 | 4068 |
| 2022-09-26 | 9.84 | $9.81 | 4362 |
| 2022-09-22 | 9.84 | $9.81 | 4700 |
| 2022-09-21 | 9.84 | $9.92 | 843 |
| 2022-09-20 | 9.83 | $9.82 | 1015 |
| 2022-09-19 | 9.83 | $9.81 | 189109 |
| 2022-09-16 | 9.83 | $9.82 | 4926 |
| 2022-09-15 | 9.84 | $9.82 | 516 |
| 2022-09-14 | 9.84 | $9.82 | 6326 |
| 2022-09-12 | 9.84 | $9.85 | 2025 |
| 2022-09-09 | 9.84 | $9.80 | 167431 |
| 2022-09-08 | 9.84 | $9.80 | 93052 |
| 2022-09-07 | 9.84 | $9.81 | 1200 |
| 2022-09-06 | 9.84 | $9.83 | 426 |
| 2022-09-02 | 9.84 | $9.85 | 5807 |
| 2022-08-30 | 9.84 | $9.85 | 4489 |
| 2022-08-29 | 9.84 | $9.90 | 857 |
| 2022-08-26 | 9.84 | $9.85 | 594 |
| 2022-08-25 | 9.83 | $9.88 | 800 |
| 2022-08-23 | 9.83 | $9.83 | 1293 |
| 2022-08-22 | 9.83 | $9.85 | 1382 |
| 2022-08-18 | 9.83 | $9.83 | 100000 |
| 2022-08-17 | 9.83 | $9.82 | 11575 |
| 2022-08-09 | 9.83 | $9.83 | 40090 |
| 2022-08-05 | 9.83 | $9.84 | 1643 |
| 2022-08-03 | 9.83 | $9.81 | 19631 |
| 2022-08-02 | 9.83 | $9.83 | 9855 |
| 2022-08-01 | 9.83 | $9.83 | 2216 |
| 2022-07-29 | 9.82 | $9.84 | 301 |
| 2022-07-28 | 9.82 | $9.85 | 10700 |
| 2022-07-27 | 9.82 | $9.85 | 20717 |
| 2022-07-26 | 9.82 | $9.86 | 129004 |
| 2022-07-25 | 9.83 | $9.84 | 203 |
| 2022-07-22 | 9.83 | $9.85 | 711 |
| 2022-07-19 | 9.82 | $9.82 | 62675 |
| 2022-07-18 | 9.82 | $9.81 | 882 |
| 2022-07-14 | 9.82 | $9.82 | 3250 |
| 2022-07-13 | 9.82 | $9.80 | 980 |
| 2022-07-11 | 9.82 | $9.81 | 101163 |
| 2022-07-08 | 9.82 | $9.80 | 530098 |
| 2022-07-07 | 9.82 | $9.81 | 4092 |
| 2022-07-05 | 9.82 | $9.82 | 854 |
| 2022-06-30 | 9.82 | $9.82 | 11306 |
| 2022-06-28 | 9.81 | $9.85 | 277 |
| 2022-06-27 | 9.81 | $9.80 | 3729 |
| 2022-06-24 | 9.81 | $9.84 | 307 |
| 2022-06-23 | 9.81 | $9.80 | 156494 |
| 2022-06-22 | 9.81 | $9.80 | 64198 |
| 2022-06-21 | 9.81 | $9.80 | 6372 |
| 2022-06-17 | 9.81 | $9.86 | 31017 |
| 2022-06-16 | 9.80 | $9.81 | 705 |
| 2022-06-15 | 9.80 | $10.04 | 212 |
| 2022-06-14 | 9.79 | $9.81 | 303 |
| 2022-06-13 | 9.79 | $9.77 | 1305 |
| 2022-06-10 | 9.79 | $9.79 | 703 |
| 2022-06-08 | 9.79 | $9.79 | 502 |
| 2022-06-07 | 9.79 | $9.78 | 51720 |
| 2022-06-06 | 9.79 | $9.77 | 851141 |
| 2022-06-03 | 9.79 | $9.78 | 950440 |
| 2022-06-01 | 9.78 | $9.80 | 228259 |
| 2022-05-18 | 9.78 | $9.82 | 124 |
| 2022-05-06 | 9.78 | $9.78 | 72569 |
| 2022-05-02 | 9.78 | $9.78 | 5700 |
| 2022-04-28 | 9.77 | $9.78 | 53304 |
| 2022-04-27 | 9.77 | $9.77 | 5900 |
| 2022-04-25 | 9.77 | $9.83 | 227 |
| 2022-04-22 | 9.76 | $9.80 | 1700 |
| 2022-04-21 | 9.76 | $9.80 | 1727 |
| 2022-04-14 | 9.75 | $9.80 | 378 |
| 2022-04-13 | 9.75 | $9.78 | 16632 |
| 2022-04-11 | 9.75 | $9.78 | 293 |
| 2022-04-08 | 9.74 | $9.75 | 7952 |
| 2022-04-07 | 9.74 | $9.75 | 300 |
| 2022-04-06 | 9.74 | $9.80 | 227916 |
| 2022-04-05 | 9.74 | $9.80 | 1054 |
| 2022-04-04 | 9.73 | $9.80 | 121 |
| 2022-03-29 | 9.73 | $9.76 | 7646 |
| 2022-03-24 | 9.73 | $9.74 | 167509 |
| 2022-03-23 | 9.73 | $9.74 | 2229 |
| 2022-03-22 | 9.73 | $9.75 | 211 |
| 2022-03-21 | 9.73 | $9.74 | 100 |
| 2022-03-18 | 9.72 | $9.76 | 7311 |
| 2022-03-15 | 9.73 | $9.72 | 12718 |
| 2022-03-10 | 9.73 | $9.72 | 190868 |
| 2022-03-01 | 9.74 | $9.71 | 1312 |
| 2022-02-28 | 9.74 | $9.70 | 86982 |
| 2022-02-24 | 9.75 | $9.70 | 404 |
| 2022-02-23 | 9.76 | $9.73 | 257 |
| 2022-02-22 | 9.76 | $9.73 | 807 |
| 2022-02-18 | 9.77 | $9.72 | 5299 |
| 2022-02-17 | 9.78 | $9.72 | 44605 |
| 2022-02-14 | 9.78 | $9.73 | 330 |
| 2022-02-11 | 9.79 | $9.71 | 216 |
| 2022-02-07 | 9.79 | $9.73 | 44846 |
| 2022-02-03 | 9.80 | $9.72 | 516 |
| 2022-02-01 | 9.80 | $9.75 | 5060 |
| 2022-01-31 | 9.81 | $9.75 | 226 |
| 2022-01-28 | 9.81 | $9.75 | 201 |
| 2022-01-27 | 9.81 | $9.70 | 217 |
| 2022-01-26 | 9.81 | $9.72 | 446159 |
| 2022-01-25 | 9.82 | $9.70 | 110658 |
| 2022-01-19 | 9.82 | $9.82 | 272 |
| 2022-01-05 | 9.82 | $9.82 | 4405 |
| 2022-01-04 | 9.82 | $9.84 | 3006 |
| 2022-01-03 | 9.81 | $9.82 | 45241 |
| 2021-12-30 | 9.81 | $9.84 | 293 |
| 2021-12-23 | 9.81 | $9.84 | 103 |
| 2021-12-22 | 9.80 | $9.85 | 1163 |
| 2021-12-09 | 9.80 | $9.85 | 1089 |
| 2021-12-01 | 9.79 | $9.85 | 3500 |
| 2021-11-30 | 9.79 | $9.85 | 207 |
| 2021-11-23 | 9.79 | $9.84 | 9251 |
| 2021-11-22 | 9.78 | $9.84 | 50879 |
| 2021-11-19 | 9.78 | $9.83 | 1651 |
| 2021-11-18 | 9.77 | $9.79 | 300300 |
| 2021-11-17 | 9.77 | $9.84 | 3355 |
| 2021-11-16 | 9.77 | $9.84 | 19038 |
| 2021-11-15 | 9.76 | $9.75 | 500 |
| 2021-11-10 | 9.76 | $9.74 | 200 |
| 2021-11-09 | 9.76 | $9.84 | 22900 |
| 2021-11-05 | 9.76 | $9.79 | 200200 |
| 2021-11-03 | 9.76 | $9.74 | 200 |
| 2021-11-02 | 9.75 | $9.79 | 31316 |
| 2021-10-28 | 9.75 | $9.76 | 904 |
| 2021-10-27 | 9.75 | $9.75 | 624 |
| 2021-10-26 | 9.74 | $9.74 | 112 |
| 2021-10-25 | 9.74 | $9.75 | 912 |
| 2021-10-08 | 9.74 | $9.77 | 1666 |
| 2021-10-07 | 9.74 | $9.76 | 788 |
| 2021-10-06 | 9.73 | $9.80 | 38630 |
| 2021-10-05 | 9.73 | $9.80 | 339902 |
| 2021-10-04 | 9.73 | $9.74 | 113089 |
| 2021-10-01 | 9.73 | $9.75 | 481 |
| 2021-09-30 | 9.72 | $9.75 | 3223 |
| 2021-09-29 | 9.72 | $9.71 | 1024 |
| 2021-09-24 | 9.73 | $9.76 | 741 |
| 2021-09-23 | 9.73 | $9.74 | 1214 |
| 2021-09-22 | 9.73 | $9.73 | 414 |
| 2021-09-21 | 9.73 | $9.75 | 140100 |
| 2021-09-16 | 9.72 | $9.79 | 900 |
| 2021-09-15 | 9.72 | $9.75 | 1.0M |
| 2021-09-13 | 9.72 | $9.70 | 100 |
| 2021-09-10 | 9.72 | $9.67 | 2872 |
| 2021-09-07 | 9.74 | $9.71 | 15654 |
| 2021-09-02 | 9.74 | $9.72 | 2200 |
| 2021-08-31 | 9.75 | $9.72 | 104 |
| 2021-08-30 | 9.75 | $9.72 | 1300 |
| 2021-08-27 | 9.75 | $9.70 | 100 |
| 2021-08-24 | 9.75 | $9.69 | 100 |
| 2021-08-23 | 9.76 | $9.69 | 6711 |
| 2021-08-19 | 9.78 | $9.72 | 622 |
| 2021-08-18 | 9.78 | $9.74 | 300 |
| 2021-08-17 | 9.78 | $9.72 | 1200 |
| 2021-08-16 | 9.78 | $9.75 | 350 |
| 2021-08-13 | 9.79 | $9.76 | 425 |
| 2021-08-11 | 9.79 | $9.76 | 250 |
| 2021-08-04 | 9.79 | $9.74 | 1703 |
| 2021-08-03 | 9.80 | $9.73 | 3081 |
| 2021-07-29 | 9.80 | $9.72 | 225 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.67
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.61
Average
9.40
Maximum
10.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.67 | $8.59 | 24100 |
| 2026-07-23 | 8.68 | $8.57 | 41400 |
| 2026-07-22 | 8.70 | $8.63 | 35400 |
| 2026-07-21 | 8.70 | $8.65 | 49500 |
| 2026-07-20 | 8.71 | $8.66 | 93400 |
| 2026-07-17 | 8.71 | $8.69 | 79236 |
| 2026-07-16 | 8.72 | $8.68 | 41616 |
| 2026-07-15 | 8.72 | $8.71 | 67700 |
| 2026-07-14 | 8.72 | $8.71 | 75830 |
| 2026-07-13 | 8.72 | $8.71 | 62500 |
| 2026-07-10 | 8.72 | $8.71 | 112203 |
| 2026-07-09 | 8.72 | $8.71 | 61800 |
| 2026-07-08 | 8.73 | $8.70 | 9236 |
| 2026-07-07 | 8.73 | $8.74 | 20000 |
| 2026-07-06 | 8.73 | $8.76 | 100200 |
| 2026-07-02 | 8.72 | $8.74 | 44641 |
| 2026-07-01 | 8.72 | $8.74 | 35900 |
| 2026-06-30 | 8.72 | $8.76 | 7929 |
| 2026-06-29 | 8.72 | $8.77 | 17737 |
| 2026-06-26 | 8.71 | $8.75 | 48500 |
| 2026-06-25 | 8.71 | $8.75 | 26447 |
| 2026-06-24 | 8.70 | $8.74 | 19015 |
| 2026-06-23 | 8.70 | $8.73 | 20300 |
| 2026-06-22 | 8.69 | $8.73 | 58400 |
| 2026-06-18 | 8.69 | $8.72 | 33347 |
| 2026-06-17 | 8.69 | $8.70 | 11336 |
| 2026-06-16 | 8.69 | $8.72 | 20349 |
| 2026-06-15 | 8.68 | $8.71 | 38800 |
| 2026-06-12 | 8.68 | $8.70 | 21613 |
| 2026-06-11 | 8.68 | $8.71 | 20931 |
| 2026-06-10 | 8.67 | $8.69 | 53900 |
| 2026-06-09 | 8.67 | $8.70 | 22400 |
| 2026-06-08 | 8.67 | $8.70 | 12425 |
| 2026-06-05 | 8.67 | $8.69 | 8000 |
| 2026-06-04 | 8.66 | $8.71 | 58419 |
| 2026-06-03 | 8.66 | $8.69 | 7318 |
| 2026-06-02 | 8.65 | $8.70 | 4600 |
| 2026-06-01 | 8.65 | $8.68 | 60100 |
| 2026-05-29 | 8.65 | $8.70 | 27209 |
| 2026-05-28 | 8.64 | $8.68 | 24706 |
| 2026-05-27 | 8.64 | $8.67 | 19600 |
| 2026-05-26 | 8.63 | $8.64 | 90438 |
| 2026-05-22 | 8.63 | $8.59 | 21202 |
| 2026-05-21 | 8.64 | $8.60 | 8601 |
| 2026-05-20 | 8.64 | $8.59 | 38824 |
| 2026-05-19 | 8.65 | $8.57 | 37800 |
| 2026-05-18 | 8.65 | $8.61 | 36548 |
| 2026-05-15 | 8.66 | $8.59 | 26803 |
| 2026-05-14 | 8.67 | $8.65 | 78743 |
| 2026-05-13 | 8.67 | $8.65 | 210705 |
| 2026-05-12 | 8.67 | $8.65 | 32249 |
| 2026-05-11 | 8.67 | $8.68 | 41800 |
| 2026-05-08 | 8.67 | $8.68 | 35900 |
| 2026-05-07 | 8.67 | $8.67 | 69625 |
| 2026-05-06 | 8.67 | $8.67 | 88849 |
| 2026-05-05 | 8.67 | $8.66 | 36600 |
| 2026-05-04 | 8.67 | $8.65 | 103300 |
| 2026-05-01 | 8.67 | $8.65 | 152700 |
| 2026-04-30 | 8.67 | $8.68 | 137023 |
| 2026-04-29 | 8.67 | $8.68 | 106400 |
| 2026-04-28 | 8.67 | $8.69 | 61900 |
| 2026-04-27 | 8.67 | $8.70 | 178734 |
| 2026-04-24 | 8.67 | $8.70 | 11019 |
| 2026-04-23 | 8.66 | $8.71 | 59200 |
| 2026-04-22 | 8.66 | $8.71 | 64200 |
| 2026-04-21 | 8.65 | $8.70 | 25932 |
| 2026-04-20 | 8.65 | $8.70 | 36100 |
| 2026-04-17 | 8.64 | $8.70 | 47800 |
| 2026-04-16 | 8.63 | $8.66 | 47500 |
| 2026-04-15 | 8.63 | $8.66 | 67600 |
| 2026-04-14 | 8.63 | $8.67 | 59500 |
| 2026-04-13 | 8.62 | $8.66 | 39903 |
| 2026-04-10 | 8.62 | $8.65 | 41600 |
| 2026-04-09 | 8.62 | $8.68 | 55104 |
| 2026-04-08 | 8.61 | $8.64 | 14400 |
| 2026-04-07 | 8.61 | $8.61 | 52900 |
| 2026-04-06 | 8.61 | $8.61 | 94526 |
| 2026-04-02 | 8.61 | $8.60 | 95500 |
| 2026-04-01 | 8.61 | $8.59 | 73520 |
| 2026-03-31 | 8.61 | $8.59 | 75400 |
| 2026-03-30 | 8.61 | $8.55 | 107 |
| 2026-03-27 | 8.62 | $8.53 | 135800 |
| 2026-03-26 | 8.63 | $8.53 | 103200 |
| 2026-03-25 | 8.64 | $8.55 | 57000 |
| 2026-03-24 | 8.65 | $8.52 | 72621 |
| 2026-03-23 | 8.66 | $8.57 | 49700 |
| 2026-03-20 | 8.67 | $8.53 | 162300 |
| 2026-03-19 | 8.68 | $8.65 | 62744 |
| 2026-03-18 | 8.69 | $8.65 | 67400 |
| 2026-03-17 | 8.69 | $8.64 | 30600 |
| 2026-03-16 | 8.70 | $8.65 | 34600 |
| 2026-03-13 | 8.70 | $8.65 | 136210 |
| 2026-03-12 | 8.71 | $8.62 | 76100 |
| 2026-03-11 | 8.72 | $8.67 | 177136 |
| 2026-03-10 | 8.72 | $8.68 | 73600 |
| 2026-03-09 | 8.73 | $8.70 | 49600 |
| 2026-03-06 | 8.73 | $8.70 | 73700 |
| 2026-03-05 | 8.73 | $8.69 | 67306 |
| 2026-03-04 | 8.74 | $8.72 | 70934 |
| 2026-03-03 | 8.74 | $8.71 | 3916 |
| 2026-03-02 | 8.74 | $8.75 | 51300 |
| 2026-02-27 | 8.74 | $8.81 | 17600 |
| 2026-02-26 | 8.73 | $8.80 | 8700 |
| 2026-02-25 | 8.73 | $8.78 | 64100 |
| 2026-02-24 | 8.72 | $8.78 | 55933 |
| 2026-02-23 | 8.71 | $8.76 | 30519 |
| 2026-02-20 | 8.71 | $8.76 | 22300 |
| 2026-02-19 | 8.70 | $8.74 | 13243 |
| 2026-02-18 | 8.70 | $8.74 | 7800 |
| 2026-02-17 | 8.70 | $8.75 | 58800 |
| 2026-02-13 | 8.69 | $8.74 | 28900 |
| 2026-02-12 | 8.69 | $8.73 | 19509 |
| 2026-02-11 | 8.68 | $8.69 | 12300 |
| 2026-02-10 | 8.68 | $8.72 | 33120 |
| 2026-02-09 | 8.68 | $8.70 | 81116 |
| 2026-02-06 | 8.67 | $8.68 | 1340 |
| 2026-02-05 | 8.67 | $8.69 | 13700 |
| 2026-02-04 | 8.67 | $8.66 | 18700 |
| 2026-02-03 | 8.67 | $8.65 | 14700 |
| 2026-02-02 | 8.68 | $8.66 | 62600 |
| 2026-01-30 | 8.68 | $8.70 | 12400 |
| 2026-01-29 | 8.67 | $8.69 | 32939 |
| 2026-01-28 | 8.67 | $8.68 | 20532 |
| 2026-01-27 | 8.67 | $8.68 | 18700 |
| 2026-01-26 | 8.67 | $8.68 | 15039 |
| 2026-01-23 | 8.67 | $8.66 | 38000 |
| 2026-01-22 | 8.67 | $8.65 | 25200 |
| 2026-01-21 | 8.67 | $8.69 | 18500 |
| 2026-01-20 | 8.67 | $8.65 | 23300 |
| 2026-01-16 | 8.67 | $8.68 | 1300 |
| 2026-01-15 | 8.67 | $8.70 | 17000 |
| 2026-01-14 | 8.67 | $8.69 | 12500 |
| 2026-01-13 | 8.67 | $8.69 | 125500 |
| 2026-01-12 | 8.67 | $8.66 | 12200 |
| 2026-01-09 | 8.67 | $8.69 | 15600 |
| 2026-01-08 | 8.67 | $8.67 | 12100 |
| 2026-01-07 | 8.67 | $8.68 | 44300 |
| 2026-01-06 | 8.66 | $8.66 | 39900 |
| 2026-01-05 | 8.66 | $8.65 | 77400 |
| 2026-01-02 | 8.67 | $8.64 | 18200 |
| 2025-12-31 | 8.67 | $8.63 | 1400 |
| 2025-12-30 | 8.67 | $8.65 | 12900 |
| 2025-12-29 | 8.68 | $8.63 | 18700 |
| 2025-12-26 | 8.68 | $8.62 | 70000 |
| 2025-12-24 | 8.69 | $8.63 | 6900 |
| 2025-12-23 | 8.69 | $8.62 | 14100 |
| 2025-12-22 | 8.70 | $8.62 | 65000 |
| 2025-12-19 | 8.71 | $8.61 | 19500 |
| 2025-12-18 | 8.72 | $8.65 | 15600 |
| 2025-12-17 | 8.73 | $8.64 | 16400 |
| 2025-12-16 | 8.74 | $8.64 | 300 |
| 2025-12-15 | 8.75 | $8.63 | 27900 |
| 2025-12-12 | 8.76 | $8.61 | 36400 |
| 2025-12-11 | 8.78 | $8.62 | 69300 |
| 2025-12-10 | 8.79 | $8.62 | 123500 |
| 2025-12-09 | 8.81 | $8.61 | 1200 |
| 2025-12-08 | 8.83 | $8.62 | 13000 |
| 2025-12-05 | 8.85 | $8.61 | 7600 |
| 2025-12-04 | 8.88 | $8.62 | 800 |
| 2025-12-03 | 8.91 | $8.62 | 5900 |
| 2025-12-02 | 8.94 | $8.63 | 14800 |
| 2025-12-01 | 8.97 | $8.61 | 45000 |
| 2025-11-28 | 9.01 | $8.65 | 23500 |
| 2025-11-26 | 9.04 | $8.66 | 125600 |
| 2025-11-25 | 9.09 | $8.64 | 19400 |
| 2025-11-24 | 9.13 | $8.65 | 40000 |
| 2025-11-21 | 9.18 | $8.63 | 14800 |
| 2025-11-20 | 9.24 | $8.64 | 24200 |
| 2025-11-19 | 9.30 | $8.62 | 44200 |
| 2025-11-18 | 9.38 | $8.65 | 10800 |
| 2025-11-17 | 9.45 | $8.63 | 11200 |
| 2025-11-14 | 9.54 | $8.60 | 500 |
| 2025-11-13 | 9.64 | $8.65 | 7600 |
| 2025-11-12 | 9.74 | $8.65 | 100 |
| 2025-11-11 | 9.86 | $8.67 | 48300 |
| 2025-11-10 | 9.98 | $8.65 | 6200 |
| 2023-03-15 | 10.12 | $10.14 | 300404 |
| 2023-03-14 | 10.12 | $10.14 | 619099 |
| 2023-03-13 | 10.12 | $10.13 | 16830 |
| 2023-03-10 | 10.12 | $10.13 | 500419 |
| 2023-03-09 | 10.12 | $10.13 | 15249 |
| 2023-03-08 | 10.12 | $10.13 | 16918 |
| 2023-03-07 | 10.11 | $10.13 | 1403 |
| 2023-03-06 | 10.11 | $10.13 | 1621 |
| 2023-03-03 | 10.11 | $10.13 | 311 |
| 2023-03-02 | 10.11 | $10.13 | 7183 |
| 2023-03-01 | 10.11 | $10.13 | 401 |
| 2023-02-28 | 10.10 | $10.12 | 7391 |
| 2023-02-27 | 10.10 | $10.13 | 59295 |
| 2023-02-24 | 10.10 | $10.11 | 132965 |
| 2023-02-23 | 10.10 | $10.12 | 266 |
| 2023-02-22 | 10.10 | $10.12 | 37166 |
| 2023-02-21 | 10.09 | $10.12 | 1.5M |
| 2023-02-17 | 10.09 | $10.12 | 764 |
| 2023-02-16 | 10.09 | $10.11 | 9256 |
| 2023-02-15 | 10.09 | $10.11 | 4864 |
| 2023-02-14 | 10.08 | $10.13 | 1007 |
| 2023-02-13 | 10.08 | $10.10 | 543 |
| 2023-02-10 | 10.08 | $10.10 | 21775 |
| 2023-02-09 | 10.07 | $10.09 | 514 |
| 2023-02-08 | 10.07 | $10.09 | 848 |
| 2023-02-06 | 10.07 | $10.11 | 726 |
| 2023-02-03 | 10.07 | $10.09 | 597 |
| 2023-02-02 | 10.06 | $10.10 | 582 |
| 2023-02-01 | 10.06 | $10.09 | 2700 |
| 2023-01-31 | 10.06 | $10.10 | 822750 |
| 2023-01-27 | 10.05 | $10.10 | 593 |
| 2023-01-26 | 10.05 | $10.09 | 3465 |
| 2023-01-25 | 10.04 | $10.09 | 402499 |
| 2023-01-24 | 10.04 | $10.09 | 4211 |
| 2023-01-23 | 10.03 | $10.08 | 105642 |
| 2023-01-20 | 10.03 | $10.07 | 3.8M |
| 2023-01-18 | 10.03 | $10.07 | 1007 |
| 2023-01-12 | 10.02 | $10.07 | 3996 |
| 2023-01-11 | 10.02 | $10.07 | 107440 |
| 2023-01-10 | 10.01 | $10.07 | 627 |
| 2023-01-09 | 10.00 | $10.05 | 139432 |
| 2023-01-06 | 10.00 | $10.04 | 100728 |
| 2023-01-05 | 10.00 | $10.06 | 5468 |
| 2023-01-03 | 9.99 | $10.02 | 4572 |
| 2022-12-30 | 9.99 | $10.03 | 1108 |
| 2022-12-28 | 9.98 | $10.02 | 976 |
| 2022-12-27 | 9.98 | $10.07 | 46397 |
| 2022-12-23 | 9.97 | $9.98 | 135 |
| 2022-12-22 | 9.97 | $9.99 | 512 |
| 2022-12-21 | 9.96 | $9.98 | 47298 |
| 2022-12-20 | 9.96 | $9.98 | 148 |
| 2022-12-15 | 9.96 | $9.99 | 200 |
| 2022-12-14 | 9.96 | $9.99 | 302 |
| 2022-12-13 | 9.95 | $9.98 | 62825 |
| 2022-12-12 | 9.95 | $9.98 | 501 |
| 2022-12-09 | 9.95 | $9.98 | 63331 |
| 2022-12-07 | 9.95 | $9.98 | 8192 |
| 2022-12-06 | 9.94 | $9.98 | 3785 |
| 2022-12-05 | 9.94 | $9.98 | 56311 |
| 2022-12-02 | 9.93 | $9.96 | 141 |
| 2022-12-01 | 9.93 | $9.96 | 3229 |
| 2022-11-29 | 9.93 | $9.96 | 600 |
| 2022-11-28 | 9.93 | $9.95 | 55780 |
| 2022-11-23 | 9.92 | $9.95 | 50000 |
| 2022-11-22 | 9.92 | $9.95 | 252895 |
| 2022-11-21 | 9.92 | $9.94 | 11613 |
| 2022-11-18 | 9.91 | $9.95 | 18827 |
| 2022-11-17 | 9.91 | $9.95 | 1303 |
| 2022-11-14 | 9.91 | $9.94 | 103657 |
| 2022-11-11 | 9.90 | $9.94 | 1503 |
| 2022-11-10 | 9.90 | $9.94 | 184685 |
| 2022-11-08 | 9.90 | $9.94 | 8062 |
| 2022-11-07 | 9.89 | $9.92 | 192452 |
| 2022-11-04 | 9.89 | $9.93 | 40937 |
| 2022-11-03 | 9.88 | $9.92 | 108651 |
| 2022-11-02 | 9.88 | $9.93 | 33059 |
| 2022-11-01 | 9.87 | $9.93 | 3118 |
| 2022-10-31 | 9.87 | $9.90 | 1369 |
| 2022-10-26 | 9.87 | $9.93 | 103 |
| 2022-10-25 | 9.86 | $9.91 | 1014 |
| 2022-10-24 | 9.85 | $9.87 | 696 |
| 2022-10-21 | 9.85 | $9.87 | 7254 |
| 2022-10-19 | 9.85 | $9.88 | 5071 |
| 2022-10-18 | 9.85 | $9.89 | 1200 |
| 2022-10-17 | 9.84 | $9.88 | 809 |
| 2022-10-11 | 9.84 | $9.87 | 1248 |
| 2022-10-10 | 9.84 | $9.85 | 211700 |
| 2022-10-06 | 9.83 | $9.85 | 108 |
| 2022-10-05 | 9.83 | $9.85 | 211706 |
| 2022-10-03 | 9.83 | $9.84 | 1900 |
| 2022-09-30 | 9.83 | $9.83 | 59206 |
| 2022-09-28 | 9.83 | $9.82 | 4068 |
| 2022-09-26 | 9.83 | $9.81 | 4362 |
| 2022-09-22 | 9.83 | $9.81 | 4700 |
| 2022-09-21 | 9.84 | $9.92 | 843 |
| 2022-09-20 | 9.83 | $9.82 | 1015 |
| 2022-09-19 | 9.83 | $9.81 | 189109 |
| 2022-09-16 | 9.83 | $9.82 | 4926 |
| 2022-09-15 | 9.83 | $9.82 | 516 |
| 2022-09-14 | 9.83 | $9.82 | 6326 |
| 2022-09-12 | 9.83 | $9.85 | 2025 |
| 2022-09-09 | 9.83 | $9.80 | 167431 |
| 2022-09-08 | 9.84 | $9.80 | 93052 |
| 2022-09-07 | 9.84 | $9.81 | 1200 |
| 2022-09-06 | 9.84 | $9.83 | 426 |
| 2022-09-02 | 9.84 | $9.85 | 5807 |
| 2022-08-30 | 9.84 | $9.85 | 4489 |
| 2022-08-29 | 9.84 | $9.90 | 857 |
| 2022-08-26 | 9.84 | $9.85 | 594 |
| 2022-08-25 | 9.83 | $9.88 | 800 |
| 2022-08-23 | 9.83 | $9.83 | 1293 |
| 2022-08-22 | 9.83 | $9.85 | 1382 |
| 2022-08-18 | 9.83 | $9.83 | 100000 |
| 2022-08-17 | 9.83 | $9.82 | 11575 |
| 2022-08-09 | 9.83 | $9.83 | 40090 |
| 2022-08-05 | 9.83 | $9.84 | 1643 |
| 2022-08-03 | 9.83 | $9.81 | 19631 |
| 2022-08-02 | 9.83 | $9.83 | 9855 |
| 2022-08-01 | 9.83 | $9.83 | 2216 |
| 2022-07-29 | 9.83 | $9.84 | 301 |
| 2022-07-28 | 9.83 | $9.85 | 10700 |
| 2022-07-27 | 9.83 | $9.85 | 20717 |
| 2022-07-26 | 9.82 | $9.86 | 129004 |
| 2022-07-25 | 9.82 | $9.84 | 203 |
| 2022-07-22 | 9.82 | $9.85 | 711 |
| 2022-07-19 | 9.81 | $9.82 | 62675 |
| 2022-07-18 | 9.81 | $9.81 | 882 |
| 2022-07-14 | 9.81 | $9.82 | 3250 |
| 2022-07-13 | 9.81 | $9.80 | 980 |
| 2022-07-11 | 9.81 | $9.81 | 101163 |
| 2022-07-08 | 9.81 | $9.80 | 530098 |
| 2022-07-07 | 9.82 | $9.81 | 4092 |
| 2022-07-05 | 9.82 | $9.82 | 854 |
| 2022-06-30 | 9.82 | $9.82 | 11306 |
| 2022-06-28 | 9.82 | $9.85 | 277 |
| 2022-06-27 | 9.81 | $9.80 | 3729 |
| 2022-06-24 | 9.81 | $9.84 | 307 |
| 2022-06-23 | 9.81 | $9.80 | 156494 |
| 2022-06-22 | 9.81 | $9.80 | 64198 |
| 2022-06-21 | 9.81 | $9.80 | 6372 |
| 2022-06-17 | 9.81 | $9.86 | 31017 |
| 2022-06-16 | 9.81 | $9.81 | 705 |
| 2022-06-15 | 9.81 | $10.04 | 212 |
| 2022-06-14 | 9.78 | $9.81 | 303 |
| 2022-06-13 | 9.78 | $9.77 | 1305 |
| 2022-06-10 | 9.78 | $9.79 | 703 |
| 2022-06-08 | 9.78 | $9.79 | 502 |
| 2022-06-07 | 9.78 | $9.78 | 51720 |
| 2022-06-06 | 9.78 | $9.77 | 851141 |
| 2022-06-03 | 9.78 | $9.78 | 950440 |
| 2022-06-01 | 9.78 | $9.80 | 228259 |
| 2022-05-18 | 9.78 | $9.82 | 124 |
| 2022-05-06 | 9.78 | $9.78 | 72569 |
| 2022-05-02 | 9.78 | $9.78 | 5700 |
| 2022-04-28 | 9.78 | $9.78 | 53304 |
| 2022-04-27 | 9.78 | $9.77 | 5900 |
| 2022-04-25 | 9.78 | $9.83 | 227 |
| 2022-04-22 | 9.77 | $9.80 | 1700 |
| 2022-04-21 | 9.77 | $9.80 | 1727 |
| 2022-04-14 | 9.76 | $9.80 | 378 |
| 2022-04-13 | 9.76 | $9.78 | 16632 |
| 2022-04-11 | 9.76 | $9.78 | 293 |
| 2022-04-08 | 9.75 | $9.75 | 7952 |
| 2022-04-07 | 9.76 | $9.75 | 300 |
| 2022-04-06 | 9.76 | $9.80 | 227916 |
| 2022-04-05 | 9.75 | $9.80 | 1054 |
| 2022-04-04 | 9.75 | $9.80 | 121 |
| 2022-03-29 | 9.74 | $9.76 | 7646 |
| 2022-03-24 | 9.74 | $9.74 | 167509 |
| 2022-03-23 | 9.74 | $9.74 | 2229 |
| 2022-03-22 | 9.74 | $9.75 | 211 |
| 2022-03-21 | 9.74 | $9.74 | 100 |
| 2022-03-18 | 9.74 | $9.76 | 7311 |
| 2022-03-15 | 9.73 | $9.72 | 12718 |
| 2022-03-10 | 9.74 | $9.72 | 190868 |
| 2022-03-01 | 9.74 | $9.71 | 1312 |
| 2022-02-28 | 9.74 | $9.70 | 86982 |
| 2022-02-24 | 9.74 | $9.70 | 404 |
| 2022-02-23 | 9.75 | $9.73 | 257 |
| 2022-02-22 | 9.75 | $9.73 | 807 |
| 2022-02-18 | 9.75 | $9.72 | 5299 |
| 2022-02-17 | 9.76 | $9.72 | 44605 |
| 2022-02-14 | 9.76 | $9.73 | 330 |
| 2022-02-11 | 9.76 | $9.71 | 216 |
| 2022-02-07 | 9.77 | $9.73 | 44846 |
| 2022-02-03 | 9.77 | $9.72 | 516 |
| 2022-02-01 | 9.78 | $9.75 | 5060 |
| 2022-01-31 | 9.78 | $9.75 | 226 |
| 2022-01-28 | 9.79 | $9.75 | 201 |
| 2022-01-27 | 9.79 | $9.70 | 217 |
| 2022-01-26 | 9.80 | $9.72 | 446159 |
| 2022-01-25 | 9.81 | $9.70 | 110658 |
| 2022-01-19 | 9.82 | $9.82 | 272 |
| 2022-01-05 | 9.82 | $9.82 | 4405 |
| 2022-01-04 | 9.82 | $9.84 | 3006 |
| 2022-01-03 | 9.82 | $9.82 | 45241 |
| 2021-12-30 | 9.82 | $9.84 | 293 |
| 2021-12-23 | 9.81 | $9.84 | 103 |
| 2021-12-22 | 9.81 | $9.85 | 1163 |
| 2021-12-09 | 9.81 | $9.85 | 1089 |
| 2021-12-01 | 9.80 | $9.85 | 3500 |
| 2021-11-30 | 9.80 | $9.85 | 207 |
| 2021-11-23 | 9.79 | $9.84 | 9251 |
| 2021-11-22 | 9.79 | $9.84 | 50879 |
| 2021-11-19 | 9.78 | $9.83 | 1651 |
| 2021-11-18 | 9.78 | $9.79 | 300300 |
| 2021-11-17 | 9.78 | $9.84 | 3355 |
| 2021-11-16 | 9.77 | $9.84 | 19038 |
| 2021-11-15 | 9.76 | $9.75 | 500 |
| 2021-11-10 | 9.76 | $9.74 | 200 |
| 2021-11-09 | 9.77 | $9.84 | 22900 |
| 2021-11-05 | 9.76 | $9.79 | 200200 |
| 2021-11-03 | 9.75 | $9.74 | 200 |
| 2021-11-02 | 9.76 | $9.79 | 31316 |
| 2021-10-28 | 9.75 | $9.76 | 904 |
| 2021-10-27 | 9.75 | $9.75 | 624 |
| 2021-10-26 | 9.75 | $9.74 | 112 |
| 2021-10-25 | 9.75 | $9.75 | 912 |
| 2021-10-08 | 9.75 | $9.77 | 1666 |
| 2021-10-07 | 9.75 | $9.76 | 788 |
| 2021-10-06 | 9.75 | $9.80 | 38630 |
| 2021-10-05 | 9.74 | $9.80 | 339902 |
| 2021-10-04 | 9.74 | $9.74 | 113089 |
| 2021-10-01 | 9.74 | $9.75 | 481 |
| 2021-09-30 | 9.74 | $9.75 | 3223 |
| 2021-09-29 | 9.74 | $9.71 | 1024 |
| 2021-09-24 | 9.74 | $9.76 | 741 |
| 2021-09-23 | 9.74 | $9.74 | 1214 |
| 2021-09-22 | 9.74 | $9.73 | 414 |
| 2021-09-21 | 9.74 | $9.75 | 140100 |
| 2021-09-16 | 9.74 | $9.79 | 900 |
| 2021-09-15 | 9.73 | $9.75 | 1.0M |
| 2021-09-13 | 9.73 | $9.70 | 100 |
| 2021-09-10 | 9.73 | $9.67 | 2872 |
| 2021-09-07 | 9.74 | $9.71 | 15654 |
| 2021-09-02 | 9.74 | $9.72 | 2200 |
| 2021-08-31 | 9.74 | $9.72 | 104 |
| 2021-08-30 | 9.74 | $9.72 | 1300 |
| 2021-08-27 | 9.75 | $9.70 | 100 |
| 2021-08-24 | 9.75 | $9.69 | 100 |
| 2021-08-23 | 9.76 | $9.69 | 6711 |
| 2021-08-19 | 9.76 | $9.72 | 622 |
| 2021-08-18 | 9.77 | $9.74 | 300 |
| 2021-08-17 | 9.77 | $9.72 | 1200 |
| 2021-08-16 | 9.78 | $9.75 | 350 |
| 2021-08-13 | 9.78 | $9.76 | 425 |
| 2021-08-11 | 9.78 | $9.76 | 250 |
| 2021-08-04 | 9.79 | $9.74 | 1703 |
| 2021-08-03 | 9.79 | $9.73 | 3081 |
| 2021-07-29 | 9.80 | $9.72 | 225 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.67
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.58
Average
9.39
Maximum
10.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.67 | $8.59 | 24100 |
| 2026-07-23 | 8.68 | $8.57 | 41400 |
| 2026-07-22 | 8.70 | $8.63 | 35400 |
| 2026-07-21 | 8.71 | $8.65 | 49500 |
| 2026-07-20 | 8.71 | $8.66 | 93400 |
| 2026-07-17 | 8.72 | $8.69 | 79236 |
| 2026-07-16 | 8.72 | $8.68 | 41616 |
| 2026-07-15 | 8.73 | $8.71 | 67700 |
| 2026-07-14 | 8.73 | $8.71 | 75830 |
| 2026-07-13 | 8.73 | $8.71 | 62500 |
| 2026-07-10 | 8.73 | $8.71 | 112203 |
| 2026-07-09 | 8.73 | $8.71 | 61800 |
| 2026-07-08 | 8.74 | $8.70 | 9236 |
| 2026-07-07 | 8.74 | $8.74 | 20000 |
| 2026-07-06 | 8.74 | $8.76 | 100200 |
| 2026-07-02 | 8.73 | $8.74 | 44641 |
| 2026-07-01 | 8.73 | $8.74 | 35900 |
| 2026-06-30 | 8.73 | $8.76 | 7929 |
| 2026-06-29 | 8.73 | $8.77 | 17737 |
| 2026-06-26 | 8.72 | $8.75 | 48500 |
| 2026-06-25 | 8.72 | $8.75 | 26447 |
| 2026-06-24 | 8.71 | $8.74 | 19015 |
| 2026-06-23 | 8.71 | $8.73 | 20300 |
| 2026-06-22 | 8.70 | $8.73 | 58400 |
| 2026-06-18 | 8.70 | $8.72 | 33347 |
| 2026-06-17 | 8.70 | $8.70 | 11336 |
| 2026-06-16 | 8.69 | $8.72 | 20349 |
| 2026-06-15 | 8.69 | $8.71 | 38800 |
| 2026-06-12 | 8.68 | $8.70 | 21613 |
| 2026-06-11 | 8.68 | $8.71 | 20931 |
| 2026-06-10 | 8.67 | $8.69 | 53900 |
| 2026-06-09 | 8.67 | $8.70 | 22400 |
| 2026-06-08 | 8.67 | $8.70 | 12425 |
| 2026-06-05 | 8.66 | $8.69 | 8000 |
| 2026-06-04 | 8.66 | $8.71 | 58419 |
| 2026-06-03 | 8.65 | $8.69 | 7318 |
| 2026-06-02 | 8.65 | $8.70 | 4600 |
| 2026-06-01 | 8.64 | $8.68 | 60100 |
| 2026-05-29 | 8.64 | $8.70 | 27209 |
| 2026-05-28 | 8.63 | $8.68 | 24706 |
| 2026-05-27 | 8.63 | $8.67 | 19600 |
| 2026-05-26 | 8.63 | $8.64 | 90438 |
| 2026-05-22 | 8.63 | $8.59 | 21202 |
| 2026-05-21 | 8.63 | $8.60 | 8601 |
| 2026-05-20 | 8.64 | $8.59 | 38824 |
| 2026-05-19 | 8.65 | $8.57 | 37800 |
| 2026-05-18 | 8.65 | $8.61 | 36548 |
| 2026-05-15 | 8.66 | $8.59 | 26803 |
| 2026-05-14 | 8.67 | $8.65 | 78743 |
| 2026-05-13 | 8.67 | $8.65 | 210705 |
| 2026-05-12 | 8.68 | $8.65 | 32249 |
| 2026-05-11 | 8.68 | $8.68 | 41800 |
| 2026-05-08 | 8.68 | $8.68 | 35900 |
| 2026-05-07 | 8.68 | $8.67 | 69625 |
| 2026-05-06 | 8.68 | $8.67 | 88849 |
| 2026-05-05 | 8.68 | $8.66 | 36600 |
| 2026-05-04 | 8.68 | $8.65 | 103300 |
| 2026-05-01 | 8.68 | $8.65 | 152700 |
| 2026-04-30 | 8.69 | $8.68 | 137023 |
| 2026-04-29 | 8.68 | $8.68 | 106400 |
| 2026-04-28 | 8.68 | $8.69 | 61900 |
| 2026-04-27 | 8.68 | $8.70 | 178734 |
| 2026-04-24 | 8.67 | $8.70 | 11019 |
| 2026-04-23 | 8.67 | $8.71 | 59200 |
| 2026-04-22 | 8.66 | $8.71 | 64200 |
| 2026-04-21 | 8.65 | $8.70 | 25932 |
| 2026-04-20 | 8.64 | $8.70 | 36100 |
| 2026-04-17 | 8.63 | $8.70 | 47800 |
| 2026-04-16 | 8.62 | $8.66 | 47500 |
| 2026-04-15 | 8.62 | $8.66 | 67600 |
| 2026-04-14 | 8.61 | $8.67 | 59500 |
| 2026-04-13 | 8.61 | $8.66 | 39903 |
| 2026-04-10 | 8.60 | $8.65 | 41600 |
| 2026-04-09 | 8.60 | $8.68 | 55104 |
| 2026-04-08 | 8.59 | $8.64 | 14400 |
| 2026-04-07 | 8.58 | $8.61 | 52900 |
| 2026-04-06 | 8.58 | $8.61 | 94526 |
| 2026-04-02 | 8.58 | $8.60 | 95500 |
| 2026-04-01 | 8.59 | $8.59 | 73520 |
| 2026-03-31 | 8.59 | $8.59 | 75400 |
| 2026-03-30 | 8.59 | $8.55 | 107 |
| 2026-03-27 | 8.60 | $8.53 | 135800 |
| 2026-03-26 | 8.61 | $8.53 | 103200 |
| 2026-03-25 | 8.62 | $8.55 | 57000 |
| 2026-03-24 | 8.64 | $8.52 | 72621 |
| 2026-03-23 | 8.65 | $8.57 | 49700 |
| 2026-03-20 | 8.66 | $8.53 | 162300 |
| 2026-03-19 | 8.68 | $8.65 | 62744 |
| 2026-03-18 | 8.69 | $8.65 | 67400 |
| 2026-03-17 | 8.69 | $8.64 | 30600 |
| 2026-03-16 | 8.70 | $8.65 | 34600 |
| 2026-03-13 | 8.71 | $8.65 | 136210 |
| 2026-03-12 | 8.72 | $8.62 | 76100 |
| 2026-03-11 | 8.73 | $8.67 | 177136 |
| 2026-03-10 | 8.73 | $8.68 | 73600 |
| 2026-03-09 | 8.74 | $8.70 | 49600 |
| 2026-03-06 | 8.74 | $8.70 | 73700 |
| 2026-03-05 | 8.75 | $8.69 | 67306 |
| 2026-03-04 | 8.75 | $8.72 | 70934 |
| 2026-03-03 | 8.75 | $8.71 | 3916 |
| 2026-03-02 | 8.75 | $8.75 | 51300 |
| 2026-02-27 | 8.75 | $8.81 | 17600 |
| 2026-02-26 | 8.74 | $8.80 | 8700 |
| 2026-02-25 | 8.73 | $8.78 | 64100 |
| 2026-02-24 | 8.73 | $8.78 | 55933 |
| 2026-02-23 | 8.72 | $8.76 | 30519 |
| 2026-02-20 | 8.71 | $8.76 | 22300 |
| 2026-02-19 | 8.71 | $8.74 | 13243 |
| 2026-02-18 | 8.70 | $8.74 | 7800 |
| 2026-02-17 | 8.70 | $8.75 | 58800 |
| 2026-02-13 | 8.69 | $8.74 | 28900 |
| 2026-02-12 | 8.69 | $8.73 | 19509 |
| 2026-02-11 | 8.68 | $8.69 | 12300 |
| 2026-02-10 | 8.68 | $8.72 | 33120 |
| 2026-02-09 | 8.68 | $8.70 | 81116 |
| 2026-02-06 | 8.68 | $8.68 | 1340 |
| 2026-02-05 | 8.67 | $8.69 | 13700 |
| 2026-02-04 | 8.67 | $8.66 | 18700 |
| 2026-02-03 | 8.67 | $8.65 | 14700 |
| 2026-02-02 | 8.68 | $8.66 | 62600 |
| 2026-01-30 | 8.68 | $8.70 | 12400 |
| 2026-01-29 | 8.68 | $8.69 | 32939 |
| 2026-01-28 | 8.67 | $8.68 | 20532 |
| 2026-01-27 | 8.67 | $8.68 | 18700 |
| 2026-01-26 | 8.67 | $8.68 | 15039 |
| 2026-01-23 | 8.67 | $8.66 | 38000 |
| 2026-01-22 | 8.67 | $8.65 | 25200 |
| 2026-01-21 | 8.67 | $8.69 | 18500 |
| 2026-01-20 | 8.67 | $8.65 | 23300 |
| 2026-01-16 | 8.67 | $8.68 | 1300 |
| 2026-01-15 | 8.66 | $8.70 | 17000 |
| 2026-01-14 | 8.66 | $8.69 | 12500 |
| 2026-01-13 | 8.65 | $8.69 | 125500 |
| 2026-01-12 | 8.65 | $8.66 | 12200 |
| 2026-01-09 | 8.65 | $8.69 | 15600 |
| 2026-01-08 | 8.64 | $8.67 | 12100 |
| 2026-01-07 | 8.64 | $8.68 | 44300 |
| 2026-01-06 | 8.63 | $8.66 | 39900 |
| 2026-01-05 | 8.63 | $8.65 | 77400 |
| 2026-01-02 | 8.63 | $8.64 | 18200 |
| 2025-12-31 | 8.63 | $8.63 | 1400 |
| 2025-12-30 | 8.63 | $8.65 | 12900 |
| 2025-12-29 | 8.62 | $8.63 | 18700 |
| 2025-12-26 | 8.62 | $8.62 | 70000 |
| 2025-12-24 | 8.62 | $8.63 | 6900 |
| 2025-12-23 | 8.62 | $8.62 | 14100 |
| 2025-12-22 | 8.62 | $8.62 | 65000 |
| 2025-12-19 | 8.63 | $8.61 | 19500 |
| 2025-12-18 | 8.63 | $8.65 | 15600 |
| 2025-12-17 | 8.62 | $8.64 | 16400 |
| 2025-12-16 | 8.62 | $8.64 | 300 |
| 2025-12-15 | 8.62 | $8.63 | 27900 |
| 2025-12-12 | 8.62 | $8.61 | 36400 |
| 2025-12-11 | 8.62 | $8.62 | 69300 |
| 2025-12-10 | 8.63 | $8.62 | 123500 |
| 2025-12-09 | 8.63 | $8.61 | 1200 |
| 2025-12-08 | 8.63 | $8.62 | 13000 |
| 2025-12-05 | 8.64 | $8.61 | 7600 |
| 2025-12-04 | 8.65 | $8.62 | 800 |
| 2025-12-03 | 8.68 | $8.62 | 5900 |
| 2025-12-02 | 8.71 | $8.63 | 14800 |
| 2025-12-01 | 8.75 | $8.61 | 45000 |
| 2025-11-28 | 8.79 | $8.65 | 23500 |
| 2025-11-26 | 8.84 | $8.66 | 125600 |
| 2025-11-25 | 8.89 | $8.64 | 19400 |
| 2025-11-24 | 8.96 | $8.65 | 40000 |
| 2025-11-21 | 9.03 | $8.63 | 14800 |
| 2025-11-20 | 9.11 | $8.64 | 24200 |
| 2025-11-19 | 9.19 | $8.62 | 44200 |
| 2025-11-18 | 9.29 | $8.65 | 10800 |
| 2025-11-17 | 9.39 | $8.63 | 11200 |
| 2025-11-14 | 9.49 | $8.60 | 500 |
| 2025-11-13 | 9.61 | $8.65 | 7600 |
| 2025-11-12 | 9.73 | $8.65 | 100 |
| 2025-11-11 | 9.86 | $8.67 | 48300 |
| 2025-11-10 | 9.99 | $8.65 | 6200 |
| 2023-03-15 | 10.13 | $10.14 | 300404 |
| 2023-03-14 | 10.13 | $10.14 | 619099 |
| 2023-03-13 | 10.13 | $10.13 | 16830 |
| 2023-03-10 | 10.13 | $10.13 | 500419 |
| 2023-03-09 | 10.12 | $10.13 | 15249 |
| 2023-03-08 | 10.12 | $10.13 | 16918 |
| 2023-03-07 | 10.12 | $10.13 | 1403 |
| 2023-03-06 | 10.12 | $10.13 | 1621 |
| 2023-03-03 | 10.12 | $10.13 | 311 |
| 2023-03-02 | 10.12 | $10.13 | 7183 |
| 2023-03-01 | 10.12 | $10.13 | 401 |
| 2023-02-28 | 10.11 | $10.12 | 7391 |
| 2023-02-27 | 10.11 | $10.13 | 59295 |
| 2023-02-24 | 10.11 | $10.11 | 132965 |
| 2023-02-23 | 10.11 | $10.12 | 266 |
| 2023-02-22 | 10.11 | $10.12 | 37166 |
| 2023-02-21 | 10.10 | $10.12 | 1.5M |
| 2023-02-17 | 10.10 | $10.12 | 764 |
| 2023-02-16 | 10.10 | $10.11 | 9256 |
| 2023-02-15 | 10.10 | $10.11 | 4864 |
| 2023-02-14 | 10.10 | $10.13 | 1007 |
| 2023-02-13 | 10.09 | $10.10 | 543 |
| 2023-02-10 | 10.09 | $10.10 | 21775 |
| 2023-02-09 | 10.09 | $10.09 | 514 |
| 2023-02-08 | 10.09 | $10.09 | 848 |
| 2023-02-06 | 10.09 | $10.11 | 726 |
| 2023-02-03 | 10.08 | $10.09 | 597 |
| 2023-02-02 | 10.08 | $10.10 | 582 |
| 2023-02-01 | 10.08 | $10.09 | 2700 |
| 2023-01-31 | 10.07 | $10.10 | 822750 |
| 2023-01-27 | 10.07 | $10.10 | 593 |
| 2023-01-26 | 10.06 | $10.09 | 3465 |
| 2023-01-25 | 10.06 | $10.09 | 402499 |
| 2023-01-24 | 10.05 | $10.09 | 4211 |
| 2023-01-23 | 10.05 | $10.08 | 105642 |
| 2023-01-20 | 10.04 | $10.07 | 3.8M |
| 2023-01-18 | 10.04 | $10.07 | 1007 |
| 2023-01-12 | 10.03 | $10.07 | 3996 |
| 2023-01-11 | 10.03 | $10.07 | 107440 |
| 2023-01-10 | 10.02 | $10.07 | 627 |
| 2023-01-09 | 10.02 | $10.05 | 139432 |
| 2023-01-06 | 10.01 | $10.04 | 100728 |
| 2023-01-05 | 10.01 | $10.06 | 5468 |
| 2023-01-03 | 10.00 | $10.02 | 4572 |
| 2022-12-30 | 10.00 | $10.03 | 1108 |
| 2022-12-28 | 9.99 | $10.02 | 976 |
| 2022-12-27 | 9.99 | $10.07 | 46397 |
| 2022-12-23 | 9.98 | $9.98 | 135 |
| 2022-12-22 | 9.98 | $9.99 | 512 |
| 2022-12-21 | 9.97 | $9.98 | 47298 |
| 2022-12-20 | 9.97 | $9.98 | 148 |
| 2022-12-15 | 9.97 | $9.99 | 200 |
| 2022-12-14 | 9.97 | $9.99 | 302 |
| 2022-12-13 | 9.96 | $9.98 | 62825 |
| 2022-12-12 | 9.96 | $9.98 | 501 |
| 2022-12-09 | 9.96 | $9.98 | 63331 |
| 2022-12-07 | 9.96 | $9.98 | 8192 |
| 2022-12-06 | 9.95 | $9.98 | 3785 |
| 2022-12-05 | 9.95 | $9.98 | 56311 |
| 2022-12-02 | 9.95 | $9.96 | 141 |
| 2022-12-01 | 9.94 | $9.96 | 3229 |
| 2022-11-29 | 9.94 | $9.96 | 600 |
| 2022-11-28 | 9.94 | $9.95 | 55780 |
| 2022-11-23 | 9.94 | $9.95 | 50000 |
| 2022-11-22 | 9.93 | $9.95 | 252895 |
| 2022-11-21 | 9.93 | $9.94 | 11613 |
| 2022-11-18 | 9.93 | $9.95 | 18827 |
| 2022-11-17 | 9.92 | $9.95 | 1303 |
| 2022-11-14 | 9.92 | $9.94 | 103657 |
| 2022-11-11 | 9.92 | $9.94 | 1503 |
| 2022-11-10 | 9.91 | $9.94 | 184685 |
| 2022-11-08 | 9.91 | $9.94 | 8062 |
| 2022-11-07 | 9.90 | $9.92 | 192452 |
| 2022-11-04 | 9.90 | $9.93 | 40937 |
| 2022-11-03 | 9.89 | $9.92 | 108651 |
| 2022-11-02 | 9.89 | $9.93 | 33059 |
| 2022-11-01 | 9.88 | $9.93 | 3118 |
| 2022-10-31 | 9.88 | $9.90 | 1369 |
| 2022-10-26 | 9.87 | $9.93 | 103 |
| 2022-10-25 | 9.86 | $9.91 | 1014 |
| 2022-10-24 | 9.86 | $9.87 | 696 |
| 2022-10-21 | 9.86 | $9.87 | 7254 |
| 2022-10-19 | 9.85 | $9.88 | 5071 |
| 2022-10-18 | 9.85 | $9.89 | 1200 |
| 2022-10-17 | 9.84 | $9.88 | 809 |
| 2022-10-11 | 9.84 | $9.87 | 1248 |
| 2022-10-10 | 9.83 | $9.85 | 211700 |
| 2022-10-06 | 9.83 | $9.85 | 108 |
| 2022-10-05 | 9.83 | $9.85 | 211706 |
| 2022-10-03 | 9.83 | $9.84 | 1900 |
| 2022-09-30 | 9.83 | $9.83 | 59206 |
| 2022-09-28 | 9.83 | $9.82 | 4068 |
| 2022-09-26 | 9.83 | $9.81 | 4362 |
| 2022-09-22 | 9.83 | $9.81 | 4700 |
| 2022-09-21 | 9.84 | $9.92 | 843 |
| 2022-09-20 | 9.83 | $9.82 | 1015 |
| 2022-09-19 | 9.83 | $9.81 | 189109 |
| 2022-09-16 | 9.83 | $9.82 | 4926 |
| 2022-09-15 | 9.83 | $9.82 | 516 |
| 2022-09-14 | 9.83 | $9.82 | 6326 |
| 2022-09-12 | 9.84 | $9.85 | 2025 |
| 2022-09-09 | 9.84 | $9.80 | 167431 |
| 2022-09-08 | 9.84 | $9.80 | 93052 |
| 2022-09-07 | 9.84 | $9.81 | 1200 |
| 2022-09-06 | 9.85 | $9.83 | 426 |
| 2022-09-02 | 9.85 | $9.85 | 5807 |
| 2022-08-30 | 9.85 | $9.85 | 4489 |
| 2022-08-29 | 9.85 | $9.90 | 857 |
| 2022-08-26 | 9.84 | $9.85 | 594 |
| 2022-08-25 | 9.84 | $9.88 | 800 |
| 2022-08-23 | 9.83 | $9.83 | 1293 |
| 2022-08-22 | 9.83 | $9.85 | 1382 |
| 2022-08-18 | 9.83 | $9.83 | 100000 |
| 2022-08-17 | 9.83 | $9.82 | 11575 |
| 2022-08-09 | 9.83 | $9.83 | 40090 |
| 2022-08-05 | 9.83 | $9.84 | 1643 |
| 2022-08-03 | 9.83 | $9.81 | 19631 |
| 2022-08-02 | 9.83 | $9.83 | 9855 |
| 2022-08-01 | 9.83 | $9.83 | 2216 |
| 2022-07-29 | 9.83 | $9.84 | 301 |
| 2022-07-28 | 9.83 | $9.85 | 10700 |
| 2022-07-27 | 9.83 | $9.85 | 20717 |
| 2022-07-26 | 9.82 | $9.86 | 129004 |
| 2022-07-25 | 9.82 | $9.84 | 203 |
| 2022-07-22 | 9.82 | $9.85 | 711 |
| 2022-07-19 | 9.82 | $9.82 | 62675 |
| 2022-07-18 | 9.82 | $9.81 | 882 |
| 2022-07-14 | 9.82 | $9.82 | 3250 |
| 2022-07-13 | 9.82 | $9.80 | 980 |
| 2022-07-11 | 9.82 | $9.81 | 101163 |
| 2022-07-08 | 9.82 | $9.80 | 530098 |
| 2022-07-07 | 9.82 | $9.81 | 4092 |
| 2022-07-05 | 9.82 | $9.82 | 854 |
| 2022-06-30 | 9.82 | $9.82 | 11306 |
| 2022-06-28 | 9.82 | $9.85 | 277 |
| 2022-06-27 | 9.82 | $9.80 | 3729 |
| 2022-06-24 | 9.82 | $9.84 | 307 |
| 2022-06-23 | 9.82 | $9.80 | 156494 |
| 2022-06-22 | 9.82 | $9.80 | 64198 |
| 2022-06-21 | 9.82 | $9.80 | 6372 |
| 2022-06-17 | 9.82 | $9.86 | 31017 |
| 2022-06-16 | 9.81 | $9.81 | 705 |
| 2022-06-15 | 9.81 | $10.04 | 212 |
| 2022-06-14 | 9.79 | $9.81 | 303 |
| 2022-06-13 | 9.79 | $9.77 | 1305 |
| 2022-06-10 | 9.79 | $9.79 | 703 |
| 2022-06-08 | 9.79 | $9.79 | 502 |
| 2022-06-07 | 9.79 | $9.78 | 51720 |
| 2022-06-06 | 9.79 | $9.77 | 851141 |
| 2022-06-03 | 9.79 | $9.78 | 950440 |
| 2022-06-01 | 9.79 | $9.80 | 228259 |
| 2022-05-18 | 9.79 | $9.82 | 124 |
| 2022-05-06 | 9.78 | $9.78 | 72569 |
| 2022-05-02 | 9.78 | $9.78 | 5700 |
| 2022-04-28 | 9.78 | $9.78 | 53304 |
| 2022-04-27 | 9.78 | $9.77 | 5900 |
| 2022-04-25 | 9.78 | $9.83 | 227 |
| 2022-04-22 | 9.77 | $9.80 | 1700 |
| 2022-04-21 | 9.77 | $9.80 | 1727 |
| 2022-04-14 | 9.77 | $9.80 | 378 |
| 2022-04-13 | 9.76 | $9.78 | 16632 |
| 2022-04-11 | 9.76 | $9.78 | 293 |
| 2022-04-08 | 9.75 | $9.75 | 7952 |
| 2022-04-07 | 9.75 | $9.75 | 300 |
| 2022-04-06 | 9.75 | $9.80 | 227916 |
| 2022-04-05 | 9.75 | $9.80 | 1054 |
| 2022-04-04 | 9.74 | $9.80 | 121 |
| 2022-03-29 | 9.73 | $9.76 | 7646 |
| 2022-03-24 | 9.73 | $9.74 | 167509 |
| 2022-03-23 | 9.73 | $9.74 | 2229 |
| 2022-03-22 | 9.73 | $9.75 | 211 |
| 2022-03-21 | 9.73 | $9.74 | 100 |
| 2022-03-18 | 9.72 | $9.76 | 7311 |
| 2022-03-15 | 9.72 | $9.72 | 12718 |
| 2022-03-10 | 9.72 | $9.72 | 190868 |
| 2022-03-01 | 9.72 | $9.71 | 1312 |
| 2022-02-28 | 9.73 | $9.70 | 86982 |
| 2022-02-24 | 9.73 | $9.70 | 404 |
| 2022-02-23 | 9.74 | $9.73 | 257 |
| 2022-02-22 | 9.74 | $9.73 | 807 |
| 2022-02-18 | 9.74 | $9.72 | 5299 |
| 2022-02-17 | 9.75 | $9.72 | 44605 |
| 2022-02-14 | 9.75 | $9.73 | 330 |
| 2022-02-11 | 9.76 | $9.71 | 216 |
| 2022-02-07 | 9.77 | $9.73 | 44846 |
| 2022-02-03 | 9.77 | $9.72 | 516 |
| 2022-02-01 | 9.78 | $9.75 | 5060 |
| 2022-01-31 | 9.79 | $9.75 | 226 |
| 2022-01-28 | 9.79 | $9.75 | 201 |
| 2022-01-27 | 9.80 | $9.70 | 217 |
| 2022-01-26 | 9.81 | $9.72 | 446159 |
| 2022-01-25 | 9.82 | $9.70 | 110658 |
| 2022-01-19 | 9.83 | $9.82 | 272 |
| 2022-01-05 | 9.83 | $9.82 | 4405 |
| 2022-01-04 | 9.83 | $9.84 | 3006 |
| 2022-01-03 | 9.83 | $9.82 | 45241 |
| 2021-12-30 | 9.83 | $9.84 | 293 |
| 2021-12-23 | 9.83 | $9.84 | 103 |
| 2021-12-22 | 9.82 | $9.85 | 1163 |
| 2021-12-09 | 9.82 | $9.85 | 1089 |
| 2021-12-01 | 9.81 | $9.85 | 3500 |
| 2021-11-30 | 9.81 | $9.85 | 207 |
| 2021-11-23 | 9.80 | $9.84 | 9251 |
| 2021-11-22 | 9.79 | $9.84 | 50879 |
| 2021-11-19 | 9.79 | $9.83 | 1651 |
| 2021-11-18 | 9.78 | $9.79 | 300300 |
| 2021-11-17 | 9.78 | $9.84 | 3355 |
| 2021-11-16 | 9.77 | $9.84 | 19038 |
| 2021-11-15 | 9.77 | $9.75 | 500 |
| 2021-11-10 | 9.77 | $9.74 | 200 |
| 2021-11-09 | 9.77 | $9.84 | 22900 |
| 2021-11-05 | 9.76 | $9.79 | 200200 |
| 2021-11-03 | 9.76 | $9.74 | 200 |
| 2021-11-02 | 9.76 | $9.79 | 31316 |
| 2021-10-28 | 9.76 | $9.76 | 904 |
| 2021-10-27 | 9.75 | $9.75 | 624 |
| 2021-10-26 | 9.75 | $9.74 | 112 |
| 2021-10-25 | 9.75 | $9.75 | 912 |
| 2021-10-08 | 9.75 | $9.77 | 1666 |
| 2021-10-07 | 9.75 | $9.76 | 788 |
| 2021-10-06 | 9.75 | $9.80 | 38630 |
| 2021-10-05 | 9.74 | $9.80 | 339902 |
| 2021-10-04 | 9.73 | $9.74 | 113089 |
| 2021-10-01 | 9.73 | $9.75 | 481 |
| 2021-09-30 | 9.73 | $9.75 | 3223 |
| 2021-09-29 | 9.73 | $9.71 | 1024 |
| 2021-09-24 | 9.73 | $9.76 | 741 |
| 2021-09-23 | 9.73 | $9.74 | 1214 |
| 2021-09-22 | 9.72 | $9.73 | 414 |
| 2021-09-21 | 9.72 | $9.75 | 140100 |
| 2021-09-16 | 9.72 | $9.79 | 900 |
| 2021-09-15 | 9.72 | $9.75 | 1.0M |
| 2021-09-13 | 9.71 | $9.70 | 100 |
| 2021-09-10 | 9.71 | $9.67 | 2872 |
| 2021-09-07 | 9.72 | $9.71 | 15654 |
| 2021-09-02 | 9.72 | $9.72 | 2200 |
| 2021-08-31 | 9.73 | $9.72 | 104 |
| 2021-08-30 | 9.73 | $9.72 | 1300 |
| 2021-08-27 | 9.73 | $9.70 | 100 |
| 2021-08-24 | 9.74 | $9.69 | 100 |
| 2021-08-23 | 9.74 | $9.69 | 6711 |
| 2021-08-19 | 9.75 | $9.72 | 622 |
| 2021-08-18 | 9.76 | $9.74 | 300 |
| 2021-08-17 | 9.76 | $9.72 | 1200 |
| 2021-08-16 | 9.77 | $9.75 | 350 |
| 2021-08-13 | 9.77 | $9.76 | 425 |
| 2021-08-11 | 9.78 | $9.76 | 250 |
| 2021-08-04 | 9.78 | $9.74 | 1703 |
| 2021-08-03 | 9.78 | $9.73 | 3081 |
| 2021-07-29 | 9.79 | $9.72 | 225 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.65
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.44
Average
9.37
Maximum
10.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.65 | $8.59 | 24100 |
| 2026-07-23 | 8.66 | $8.57 | 41400 |
| 2026-07-22 | 8.68 | $8.63 | 35400 |
| 2026-07-21 | 8.70 | $8.65 | 49500 |
| 2026-07-20 | 8.71 | $8.66 | 93400 |
| 2026-07-17 | 8.72 | $8.69 | 79236 |
| 2026-07-16 | 8.72 | $8.68 | 41616 |
| 2026-07-15 | 8.73 | $8.71 | 67700 |
| 2026-07-14 | 8.73 | $8.71 | 75830 |
| 2026-07-13 | 8.73 | $8.71 | 62500 |
| 2026-07-10 | 8.74 | $8.71 | 112203 |
| 2026-07-09 | 8.74 | $8.71 | 61800 |
| 2026-07-08 | 8.75 | $8.70 | 9236 |
| 2026-07-07 | 8.76 | $8.74 | 20000 |
| 2026-07-06 | 8.76 | $8.76 | 100200 |
| 2026-07-02 | 8.75 | $8.74 | 44641 |
| 2026-07-01 | 8.75 | $8.74 | 35900 |
| 2026-06-30 | 8.75 | $8.76 | 7929 |
| 2026-06-29 | 8.75 | $8.77 | 17737 |
| 2026-06-26 | 8.74 | $8.75 | 48500 |
| 2026-06-25 | 8.73 | $8.75 | 26447 |
| 2026-06-24 | 8.73 | $8.74 | 19015 |
| 2026-06-23 | 8.72 | $8.73 | 20300 |
| 2026-06-22 | 8.72 | $8.73 | 58400 |
| 2026-06-18 | 8.71 | $8.72 | 33347 |
| 2026-06-17 | 8.71 | $8.70 | 11336 |
| 2026-06-16 | 8.71 | $8.72 | 20349 |
| 2026-06-15 | 8.70 | $8.71 | 38800 |
| 2026-06-12 | 8.70 | $8.70 | 21613 |
| 2026-06-11 | 8.69 | $8.71 | 20931 |
| 2026-06-10 | 8.69 | $8.69 | 53900 |
| 2026-06-09 | 8.69 | $8.70 | 22400 |
| 2026-06-08 | 8.68 | $8.70 | 12425 |
| 2026-06-05 | 8.68 | $8.69 | 8000 |
| 2026-06-04 | 8.67 | $8.71 | 58419 |
| 2026-06-03 | 8.66 | $8.69 | 7318 |
| 2026-06-02 | 8.66 | $8.70 | 4600 |
| 2026-06-01 | 8.65 | $8.68 | 60100 |
| 2026-05-29 | 8.64 | $8.70 | 27209 |
| 2026-05-28 | 8.63 | $8.68 | 24706 |
| 2026-05-27 | 8.62 | $8.67 | 19600 |
| 2026-05-26 | 8.61 | $8.64 | 90438 |
| 2026-05-22 | 8.61 | $8.59 | 21202 |
| 2026-05-21 | 8.62 | $8.60 | 8601 |
| 2026-05-20 | 8.62 | $8.59 | 38824 |
| 2026-05-19 | 8.63 | $8.57 | 37800 |
| 2026-05-18 | 8.65 | $8.61 | 36548 |
| 2026-05-15 | 8.65 | $8.59 | 26803 |
| 2026-05-14 | 8.67 | $8.65 | 78743 |
| 2026-05-13 | 8.67 | $8.65 | 210705 |
| 2026-05-12 | 8.67 | $8.65 | 32249 |
| 2026-05-11 | 8.68 | $8.68 | 41800 |
| 2026-05-08 | 8.68 | $8.68 | 35900 |
| 2026-05-07 | 8.68 | $8.67 | 69625 |
| 2026-05-06 | 8.68 | $8.67 | 88849 |
| 2026-05-05 | 8.68 | $8.66 | 36600 |
| 2026-05-04 | 8.68 | $8.65 | 103300 |
| 2026-05-01 | 8.69 | $8.65 | 152700 |
| 2026-04-30 | 8.69 | $8.68 | 137023 |
| 2026-04-29 | 8.69 | $8.68 | 106400 |
| 2026-04-28 | 8.69 | $8.69 | 61900 |
| 2026-04-27 | 8.69 | $8.70 | 178734 |
| 2026-04-24 | 8.69 | $8.70 | 11019 |
| 2026-04-23 | 8.68 | $8.71 | 59200 |
| 2026-04-22 | 8.67 | $8.71 | 64200 |
| 2026-04-21 | 8.66 | $8.70 | 25932 |
| 2026-04-20 | 8.66 | $8.70 | 36100 |
| 2026-04-17 | 8.64 | $8.70 | 47800 |
| 2026-04-16 | 8.63 | $8.66 | 47500 |
| 2026-04-15 | 8.63 | $8.66 | 67600 |
| 2026-04-14 | 8.62 | $8.67 | 59500 |
| 2026-04-13 | 8.61 | $8.66 | 39903 |
| 2026-04-10 | 8.60 | $8.65 | 41600 |
| 2026-04-09 | 8.59 | $8.68 | 55104 |
| 2026-04-08 | 8.58 | $8.64 | 14400 |
| 2026-04-07 | 8.57 | $8.61 | 52900 |
| 2026-04-06 | 8.56 | $8.61 | 94526 |
| 2026-04-02 | 8.56 | $8.60 | 95500 |
| 2026-04-01 | 8.56 | $8.59 | 73520 |
| 2026-03-31 | 8.55 | $8.59 | 75400 |
| 2026-03-30 | 8.55 | $8.55 | 107 |
| 2026-03-27 | 8.56 | $8.53 | 135800 |
| 2026-03-26 | 8.57 | $8.53 | 103200 |
| 2026-03-25 | 8.59 | $8.55 | 57000 |
| 2026-03-24 | 8.60 | $8.52 | 72621 |
| 2026-03-23 | 8.62 | $8.57 | 49700 |
| 2026-03-20 | 8.64 | $8.53 | 162300 |
| 2026-03-19 | 8.66 | $8.65 | 62744 |
| 2026-03-18 | 8.67 | $8.65 | 67400 |
| 2026-03-17 | 8.67 | $8.64 | 30600 |
| 2026-03-16 | 8.68 | $8.65 | 34600 |
| 2026-03-13 | 8.69 | $8.65 | 136210 |
| 2026-03-12 | 8.70 | $8.62 | 76100 |
| 2026-03-11 | 8.72 | $8.67 | 177136 |
| 2026-03-10 | 8.73 | $8.68 | 73600 |
| 2026-03-09 | 8.74 | $8.70 | 49600 |
| 2026-03-06 | 8.74 | $8.70 | 73700 |
| 2026-03-05 | 8.75 | $8.69 | 67306 |
| 2026-03-04 | 8.76 | $8.72 | 70934 |
| 2026-03-03 | 8.77 | $8.71 | 3916 |
| 2026-03-02 | 8.77 | $8.75 | 51300 |
| 2026-02-27 | 8.78 | $8.81 | 17600 |
| 2026-02-26 | 8.77 | $8.80 | 8700 |
| 2026-02-25 | 8.75 | $8.78 | 64100 |
| 2026-02-24 | 8.75 | $8.78 | 55933 |
| 2026-02-23 | 8.74 | $8.76 | 30519 |
| 2026-02-20 | 8.73 | $8.76 | 22300 |
| 2026-02-19 | 8.72 | $8.74 | 13243 |
| 2026-02-18 | 8.72 | $8.74 | 7800 |
| 2026-02-17 | 8.71 | $8.75 | 58800 |
| 2026-02-13 | 8.70 | $8.74 | 28900 |
| 2026-02-12 | 8.69 | $8.73 | 19509 |
| 2026-02-11 | 8.68 | $8.69 | 12300 |
| 2026-02-10 | 8.68 | $8.72 | 33120 |
| 2026-02-09 | 8.67 | $8.70 | 81116 |
| 2026-02-06 | 8.66 | $8.68 | 1340 |
| 2026-02-05 | 8.66 | $8.69 | 13700 |
| 2026-02-04 | 8.66 | $8.66 | 18700 |
| 2026-02-03 | 8.66 | $8.65 | 14700 |
| 2026-02-02 | 8.66 | $8.66 | 62600 |
| 2026-01-30 | 8.66 | $8.70 | 12400 |
| 2026-01-29 | 8.66 | $8.69 | 32939 |
| 2026-01-28 | 8.65 | $8.68 | 20532 |
| 2026-01-27 | 8.65 | $8.68 | 18700 |
| 2026-01-26 | 8.64 | $8.68 | 15039 |
| 2026-01-23 | 8.64 | $8.66 | 38000 |
| 2026-01-22 | 8.64 | $8.65 | 25200 |
| 2026-01-21 | 8.64 | $8.69 | 18500 |
| 2026-01-20 | 8.63 | $8.65 | 23300 |
| 2026-01-16 | 8.63 | $8.68 | 1300 |
| 2026-01-15 | 8.63 | $8.70 | 17000 |
| 2026-01-14 | 8.62 | $8.69 | 12500 |
| 2026-01-13 | 8.61 | $8.69 | 125500 |
| 2026-01-12 | 8.60 | $8.66 | 12200 |
| 2026-01-09 | 8.59 | $8.69 | 15600 |
| 2026-01-08 | 8.58 | $8.67 | 12100 |
| 2026-01-07 | 8.57 | $8.68 | 44300 |
| 2026-01-06 | 8.56 | $8.66 | 39900 |
| 2026-01-05 | 8.55 | $8.65 | 77400 |
| 2026-01-02 | 8.54 | $8.64 | 18200 |
| 2025-12-31 | 8.53 | $8.63 | 1400 |
| 2025-12-30 | 8.52 | $8.65 | 12900 |
| 2025-12-29 | 8.51 | $8.63 | 18700 |
| 2025-12-26 | 8.51 | $8.62 | 70000 |
| 2025-12-24 | 8.50 | $8.63 | 6900 |
| 2025-12-23 | 8.49 | $8.62 | 14100 |
| 2025-12-22 | 8.49 | $8.62 | 65000 |
| 2025-12-19 | 8.48 | $8.61 | 19500 |
| 2025-12-18 | 8.48 | $8.65 | 15600 |
| 2025-12-17 | 8.47 | $8.64 | 16400 |
| 2025-12-16 | 8.46 | $8.64 | 300 |
| 2025-12-15 | 8.45 | $8.63 | 27900 |
| 2025-12-12 | 8.45 | $8.61 | 36400 |
| 2025-12-11 | 8.44 | $8.62 | 69300 |
| 2025-12-10 | 8.44 | $8.62 | 123500 |
| 2025-12-09 | 8.44 | $8.61 | 1200 |
| 2025-12-08 | 8.45 | $8.62 | 13000 |
| 2025-12-05 | 8.45 | $8.61 | 7600 |
| 2025-12-04 | 8.46 | $8.62 | 800 |
| 2025-12-03 | 8.47 | $8.62 | 5900 |
| 2025-12-02 | 8.48 | $8.63 | 14800 |
| 2025-12-01 | 8.50 | $8.61 | 45000 |
| 2025-11-28 | 8.53 | $8.65 | 23500 |
| 2025-11-26 | 8.55 | $8.66 | 125600 |
| 2025-11-25 | 8.58 | $8.64 | 19400 |
| 2025-11-24 | 8.62 | $8.65 | 40000 |
| 2025-11-21 | 8.67 | $8.63 | 14800 |
| 2025-11-20 | 8.73 | $8.64 | 24200 |
| 2025-11-19 | 8.80 | $8.62 | 44200 |
| 2025-11-18 | 8.89 | $8.65 | 10800 |
| 2025-11-17 | 9.00 | $8.63 | 11200 |
| 2025-11-14 | 9.12 | $8.60 | 500 |
| 2025-11-13 | 9.28 | $8.65 | 7600 |
| 2025-11-12 | 9.45 | $8.65 | 100 |
| 2025-11-11 | 9.65 | $8.67 | 48300 |
| 2025-11-10 | 9.87 | $8.65 | 6200 |
| 2023-03-15 | 10.14 | $10.14 | 300404 |
| 2023-03-14 | 10.14 | $10.14 | 619099 |
| 2023-03-13 | 10.14 | $10.13 | 16830 |
| 2023-03-10 | 10.14 | $10.13 | 500419 |
| 2023-03-09 | 10.14 | $10.13 | 15249 |
| 2023-03-08 | 10.14 | $10.13 | 16918 |
| 2023-03-07 | 10.14 | $10.13 | 1403 |
| 2023-03-06 | 10.14 | $10.13 | 1621 |
| 2023-03-03 | 10.14 | $10.13 | 311 |
| 2023-03-02 | 10.13 | $10.13 | 7183 |
| 2023-03-01 | 10.13 | $10.13 | 401 |
| 2023-02-28 | 10.13 | $10.12 | 7391 |
| 2023-02-27 | 10.13 | $10.13 | 59295 |
| 2023-02-24 | 10.13 | $10.11 | 132965 |
| 2023-02-23 | 10.13 | $10.12 | 266 |
| 2023-02-22 | 10.13 | $10.12 | 37166 |
| 2023-02-21 | 10.12 | $10.12 | 1.5M |
| 2023-02-17 | 10.12 | $10.12 | 764 |
| 2023-02-16 | 10.12 | $10.11 | 9256 |
| 2023-02-15 | 10.12 | $10.11 | 4864 |
| 2023-02-14 | 10.12 | $10.13 | 1007 |
| 2023-02-13 | 10.11 | $10.10 | 543 |
| 2023-02-10 | 10.11 | $10.10 | 21775 |
| 2023-02-09 | 10.11 | $10.09 | 514 |
| 2023-02-08 | 10.11 | $10.09 | 848 |
| 2023-02-06 | 10.11 | $10.11 | 726 |
| 2023-02-03 | 10.11 | $10.09 | 597 |
| 2023-02-02 | 10.10 | $10.10 | 582 |
| 2023-02-01 | 10.10 | $10.09 | 2700 |
| 2023-01-31 | 10.10 | $10.10 | 822750 |
| 2023-01-27 | 10.10 | $10.10 | 593 |
| 2023-01-26 | 10.09 | $10.09 | 3465 |
| 2023-01-25 | 10.09 | $10.09 | 402499 |
| 2023-01-24 | 10.08 | $10.09 | 4211 |
| 2023-01-23 | 10.08 | $10.08 | 105642 |
| 2023-01-20 | 10.07 | $10.07 | 3.8M |
| 2023-01-18 | 10.07 | $10.07 | 1007 |
| 2023-01-12 | 10.06 | $10.07 | 3996 |
| 2023-01-11 | 10.06 | $10.07 | 107440 |
| 2023-01-10 | 10.05 | $10.07 | 627 |
| 2023-01-09 | 10.04 | $10.05 | 139432 |
| 2023-01-06 | 10.04 | $10.04 | 100728 |
| 2023-01-05 | 10.03 | $10.06 | 5468 |
| 2023-01-03 | 10.02 | $10.02 | 4572 |
| 2022-12-30 | 10.02 | $10.03 | 1108 |
| 2022-12-28 | 10.01 | $10.02 | 976 |
| 2022-12-27 | 10.01 | $10.07 | 46397 |
| 2022-12-23 | 9.99 | $9.98 | 135 |
| 2022-12-22 | 9.99 | $9.99 | 512 |
| 2022-12-21 | 9.99 | $9.98 | 47298 |
| 2022-12-20 | 9.99 | $9.98 | 148 |
| 2022-12-15 | 9.99 | $9.99 | 200 |
| 2022-12-14 | 9.99 | $9.99 | 302 |
| 2022-12-13 | 9.98 | $9.98 | 62825 |
| 2022-12-12 | 9.98 | $9.98 | 501 |
| 2022-12-09 | 9.98 | $9.98 | 63331 |
| 2022-12-07 | 9.98 | $9.98 | 8192 |
| 2022-12-06 | 9.97 | $9.98 | 3785 |
| 2022-12-05 | 9.97 | $9.98 | 56311 |
| 2022-12-02 | 9.96 | $9.96 | 141 |
| 2022-12-01 | 9.96 | $9.96 | 3229 |
| 2022-11-29 | 9.96 | $9.96 | 600 |
| 2022-11-28 | 9.96 | $9.95 | 55780 |
| 2022-11-23 | 9.95 | $9.95 | 50000 |
| 2022-11-22 | 9.95 | $9.95 | 252895 |
| 2022-11-21 | 9.95 | $9.94 | 11613 |
| 2022-11-18 | 9.95 | $9.95 | 18827 |
| 2022-11-17 | 9.94 | $9.95 | 1303 |
| 2022-11-14 | 9.94 | $9.94 | 103657 |
| 2022-11-11 | 9.94 | $9.94 | 1503 |
| 2022-11-10 | 9.93 | $9.94 | 184685 |
| 2022-11-08 | 9.93 | $9.94 | 8062 |
| 2022-11-07 | 9.92 | $9.92 | 192452 |
| 2022-11-04 | 9.92 | $9.93 | 40937 |
| 2022-11-03 | 9.91 | $9.92 | 108651 |
| 2022-11-02 | 9.91 | $9.93 | 33059 |
| 2022-11-01 | 9.90 | $9.93 | 3118 |
| 2022-10-31 | 9.89 | $9.90 | 1369 |
| 2022-10-26 | 9.89 | $9.93 | 103 |
| 2022-10-25 | 9.88 | $9.91 | 1014 |
| 2022-10-24 | 9.87 | $9.87 | 696 |
| 2022-10-21 | 9.87 | $9.87 | 7254 |
| 2022-10-19 | 9.86 | $9.88 | 5071 |
| 2022-10-18 | 9.86 | $9.89 | 1200 |
| 2022-10-17 | 9.85 | $9.88 | 809 |
| 2022-10-11 | 9.85 | $9.87 | 1248 |
| 2022-10-10 | 9.84 | $9.85 | 211700 |
| 2022-10-06 | 9.84 | $9.85 | 108 |
| 2022-10-05 | 9.83 | $9.85 | 211706 |
| 2022-10-03 | 9.83 | $9.84 | 1900 |
| 2022-09-30 | 9.83 | $9.83 | 59206 |
| 2022-09-28 | 9.83 | $9.82 | 4068 |
| 2022-09-26 | 9.83 | $9.81 | 4362 |
| 2022-09-22 | 9.84 | $9.81 | 4700 |
| 2022-09-21 | 9.84 | $9.92 | 843 |
| 2022-09-20 | 9.82 | $9.82 | 1015 |
| 2022-09-19 | 9.82 | $9.81 | 189109 |
| 2022-09-16 | 9.83 | $9.82 | 4926 |
| 2022-09-15 | 9.83 | $9.82 | 516 |
| 2022-09-14 | 9.83 | $9.82 | 6326 |
| 2022-09-12 | 9.84 | $9.85 | 2025 |
| 2022-09-09 | 9.83 | $9.80 | 167431 |
| 2022-09-08 | 9.84 | $9.80 | 93052 |
| 2022-09-07 | 9.85 | $9.81 | 1200 |
| 2022-09-06 | 9.85 | $9.83 | 426 |
| 2022-09-02 | 9.86 | $9.85 | 5807 |
| 2022-08-30 | 9.86 | $9.85 | 4489 |
| 2022-08-29 | 9.86 | $9.90 | 857 |
| 2022-08-26 | 9.85 | $9.85 | 594 |
| 2022-08-25 | 9.85 | $9.88 | 800 |
| 2022-08-23 | 9.84 | $9.83 | 1293 |
| 2022-08-22 | 9.84 | $9.85 | 1382 |
| 2022-08-18 | 9.83 | $9.83 | 100000 |
| 2022-08-17 | 9.83 | $9.82 | 11575 |
| 2022-08-09 | 9.84 | $9.83 | 40090 |
| 2022-08-05 | 9.84 | $9.84 | 1643 |
| 2022-08-03 | 9.84 | $9.81 | 19631 |
| 2022-08-02 | 9.84 | $9.83 | 9855 |
| 2022-08-01 | 9.84 | $9.83 | 2216 |
| 2022-07-29 | 9.84 | $9.84 | 301 |
| 2022-07-28 | 9.84 | $9.85 | 10700 |
| 2022-07-27 | 9.84 | $9.85 | 20717 |
| 2022-07-26 | 9.84 | $9.86 | 129004 |
| 2022-07-25 | 9.83 | $9.84 | 203 |
| 2022-07-22 | 9.83 | $9.85 | 711 |
| 2022-07-19 | 9.82 | $9.82 | 62675 |
| 2022-07-18 | 9.82 | $9.81 | 882 |
| 2022-07-14 | 9.82 | $9.82 | 3250 |
| 2022-07-13 | 9.82 | $9.80 | 980 |
| 2022-07-11 | 9.82 | $9.81 | 101163 |
| 2022-07-08 | 9.83 | $9.80 | 530098 |
| 2022-07-07 | 9.83 | $9.81 | 4092 |
| 2022-07-05 | 9.83 | $9.82 | 854 |
| 2022-06-30 | 9.83 | $9.82 | 11306 |
| 2022-06-28 | 9.83 | $9.85 | 277 |
| 2022-06-27 | 9.83 | $9.80 | 3729 |
| 2022-06-24 | 9.83 | $9.84 | 307 |
| 2022-06-23 | 9.83 | $9.80 | 156494 |
| 2022-06-22 | 9.83 | $9.80 | 64198 |
| 2022-06-21 | 9.84 | $9.80 | 6372 |
| 2022-06-17 | 9.84 | $9.86 | 31017 |
| 2022-06-16 | 9.84 | $9.81 | 705 |
| 2022-06-15 | 9.84 | $10.04 | 212 |
| 2022-06-14 | 9.79 | $9.81 | 303 |
| 2022-06-13 | 9.79 | $9.77 | 1305 |
| 2022-06-10 | 9.79 | $9.79 | 703 |
| 2022-06-08 | 9.79 | $9.79 | 502 |
| 2022-06-07 | 9.79 | $9.78 | 51720 |
| 2022-06-06 | 9.79 | $9.77 | 851141 |
| 2022-06-03 | 9.80 | $9.78 | 950440 |
| 2022-06-01 | 9.80 | $9.80 | 228259 |
| 2022-05-18 | 9.80 | $9.82 | 124 |
| 2022-05-06 | 9.79 | $9.78 | 72569 |
| 2022-05-02 | 9.79 | $9.78 | 5700 |
| 2022-04-28 | 9.79 | $9.78 | 53304 |
| 2022-04-27 | 9.79 | $9.77 | 5900 |
| 2022-04-25 | 9.79 | $9.83 | 227 |
| 2022-04-22 | 9.78 | $9.80 | 1700 |
| 2022-04-21 | 9.78 | $9.80 | 1727 |
| 2022-04-14 | 9.77 | $9.80 | 378 |
| 2022-04-13 | 9.77 | $9.78 | 16632 |
| 2022-04-11 | 9.76 | $9.78 | 293 |
| 2022-04-08 | 9.76 | $9.75 | 7952 |
| 2022-04-07 | 9.76 | $9.75 | 300 |
| 2022-04-06 | 9.76 | $9.80 | 227916 |
| 2022-04-05 | 9.75 | $9.80 | 1054 |
| 2022-04-04 | 9.74 | $9.80 | 121 |
| 2022-03-29 | 9.73 | $9.76 | 7646 |
| 2022-03-24 | 9.73 | $9.74 | 167509 |
| 2022-03-23 | 9.72 | $9.74 | 2229 |
| 2022-03-22 | 9.72 | $9.75 | 211 |
| 2022-03-21 | 9.72 | $9.74 | 100 |
| 2022-03-18 | 9.72 | $9.76 | 7311 |
| 2022-03-15 | 9.71 | $9.72 | 12718 |
| 2022-03-10 | 9.71 | $9.72 | 190868 |
| 2022-03-01 | 9.71 | $9.71 | 1312 |
| 2022-02-28 | 9.71 | $9.70 | 86982 |
| 2022-02-24 | 9.72 | $9.70 | 404 |
| 2022-02-23 | 9.72 | $9.73 | 257 |
| 2022-02-22 | 9.73 | $9.73 | 807 |
| 2022-02-18 | 9.73 | $9.72 | 5299 |
| 2022-02-17 | 9.73 | $9.72 | 44605 |
| 2022-02-14 | 9.74 | $9.73 | 330 |
| 2022-02-11 | 9.74 | $9.71 | 216 |
| 2022-02-07 | 9.75 | $9.73 | 44846 |
| 2022-02-03 | 9.76 | $9.72 | 516 |
| 2022-02-01 | 9.77 | $9.75 | 5060 |
| 2022-01-31 | 9.77 | $9.75 | 226 |
| 2022-01-28 | 9.78 | $9.75 | 201 |
| 2022-01-27 | 9.78 | $9.70 | 217 |
| 2022-01-26 | 9.80 | $9.72 | 446159 |
| 2022-01-25 | 9.82 | $9.70 | 110658 |
| 2022-01-19 | 9.84 | $9.82 | 272 |
| 2022-01-05 | 9.84 | $9.82 | 4405 |
| 2022-01-04 | 9.85 | $9.84 | 3006 |
| 2022-01-03 | 9.85 | $9.82 | 45241 |
| 2021-12-30 | 9.85 | $9.84 | 293 |
| 2021-12-23 | 9.85 | $9.84 | 103 |
| 2021-12-22 | 9.84 | $9.85 | 1163 |
| 2021-12-09 | 9.84 | $9.85 | 1089 |
| 2021-12-01 | 9.83 | $9.85 | 3500 |
| 2021-11-30 | 9.83 | $9.85 | 207 |
| 2021-11-23 | 9.82 | $9.84 | 9251 |
| 2021-11-22 | 9.81 | $9.84 | 50879 |
| 2021-11-19 | 9.80 | $9.83 | 1651 |
| 2021-11-18 | 9.80 | $9.79 | 300300 |
| 2021-11-17 | 9.79 | $9.84 | 3355 |
| 2021-11-16 | 9.78 | $9.84 | 19038 |
| 2021-11-15 | 9.77 | $9.75 | 500 |
| 2021-11-10 | 9.77 | $9.74 | 200 |
| 2021-11-09 | 9.78 | $9.84 | 22900 |
| 2021-11-05 | 9.76 | $9.79 | 200200 |
| 2021-11-03 | 9.76 | $9.74 | 200 |
| 2021-11-02 | 9.76 | $9.79 | 31316 |
| 2021-10-28 | 9.75 | $9.76 | 904 |
| 2021-10-27 | 9.75 | $9.75 | 624 |
| 2021-10-26 | 9.75 | $9.74 | 112 |
| 2021-10-25 | 9.76 | $9.75 | 912 |
| 2021-10-08 | 9.76 | $9.77 | 1666 |
| 2021-10-07 | 9.75 | $9.76 | 788 |
| 2021-10-06 | 9.75 | $9.80 | 38630 |
| 2021-10-05 | 9.74 | $9.80 | 339902 |
| 2021-10-04 | 9.73 | $9.74 | 113089 |
| 2021-10-01 | 9.73 | $9.75 | 481 |
| 2021-09-30 | 9.73 | $9.75 | 3223 |
| 2021-09-29 | 9.72 | $9.71 | 1024 |
| 2021-09-24 | 9.73 | $9.76 | 741 |
| 2021-09-23 | 9.72 | $9.74 | 1214 |
| 2021-09-22 | 9.72 | $9.73 | 414 |
| 2021-09-21 | 9.72 | $9.75 | 140100 |
| 2021-09-16 | 9.71 | $9.79 | 900 |
| 2021-09-15 | 9.70 | $9.75 | 1.0M |
| 2021-09-13 | 9.69 | $9.70 | 100 |
| 2021-09-10 | 9.69 | $9.67 | 2872 |
| 2021-09-07 | 9.70 | $9.71 | 15654 |
| 2021-09-02 | 9.70 | $9.72 | 2200 |
| 2021-08-31 | 9.70 | $9.72 | 104 |
| 2021-08-30 | 9.70 | $9.72 | 1300 |
| 2021-08-27 | 9.71 | $9.70 | 100 |
| 2021-08-24 | 9.71 | $9.69 | 100 |
| 2021-08-23 | 9.72 | $9.69 | 6711 |
| 2021-08-19 | 9.73 | $9.72 | 622 |
| 2021-08-18 | 9.74 | $9.74 | 300 |
| 2021-08-17 | 9.74 | $9.72 | 1200 |
| 2021-08-16 | 9.75 | $9.75 | 350 |
| 2021-08-13 | 9.75 | $9.76 | 425 |
| 2021-08-11 | 9.75 | $9.76 | 250 |
| 2021-08-04 | 9.75 | $9.74 | 1703 |
| 2021-08-03 | 9.76 | $9.73 | 3081 |
| 2021-07-29 | 9.77 | $9.72 | 225 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.61
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.38
Average
9.37
Maximum
10.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.61 | $8.59 | 24100 |
| 2026-07-23 | 8.63 | $8.57 | 41400 |
| 2026-07-22 | 8.66 | $8.63 | 35400 |
| 2026-07-21 | 8.68 | $8.65 | 49500 |
| 2026-07-20 | 8.69 | $8.66 | 93400 |
| 2026-07-17 | 8.70 | $8.69 | 79236 |
| 2026-07-16 | 8.71 | $8.68 | 41616 |
| 2026-07-15 | 8.72 | $8.71 | 67700 |
| 2026-07-14 | 8.72 | $8.71 | 75830 |
| 2026-07-13 | 8.73 | $8.71 | 62500 |
| 2026-07-10 | 8.73 | $8.71 | 112203 |
| 2026-07-09 | 8.74 | $8.71 | 61800 |
| 2026-07-08 | 8.75 | $8.70 | 9236 |
| 2026-07-07 | 8.76 | $8.74 | 20000 |
| 2026-07-06 | 8.76 | $8.76 | 100200 |
| 2026-07-02 | 8.76 | $8.74 | 44641 |
| 2026-07-01 | 8.76 | $8.74 | 35900 |
| 2026-06-30 | 8.76 | $8.76 | 7929 |
| 2026-06-29 | 8.76 | $8.77 | 17737 |
| 2026-06-26 | 8.75 | $8.75 | 48500 |
| 2026-06-25 | 8.74 | $8.75 | 26447 |
| 2026-06-24 | 8.74 | $8.74 | 19015 |
| 2026-06-23 | 8.73 | $8.73 | 20300 |
| 2026-06-22 | 8.73 | $8.73 | 58400 |
| 2026-06-18 | 8.72 | $8.72 | 33347 |
| 2026-06-17 | 8.72 | $8.70 | 11336 |
| 2026-06-16 | 8.72 | $8.72 | 20349 |
| 2026-06-15 | 8.71 | $8.71 | 38800 |
| 2026-06-12 | 8.71 | $8.70 | 21613 |
| 2026-06-11 | 8.71 | $8.71 | 20931 |
| 2026-06-10 | 8.70 | $8.69 | 53900 |
| 2026-06-09 | 8.70 | $8.70 | 22400 |
| 2026-06-08 | 8.70 | $8.70 | 12425 |
| 2026-06-05 | 8.69 | $8.69 | 8000 |
| 2026-06-04 | 8.69 | $8.71 | 58419 |
| 2026-06-03 | 8.68 | $8.69 | 7318 |
| 2026-06-02 | 8.67 | $8.70 | 4600 |
| 2026-06-01 | 8.66 | $8.68 | 60100 |
| 2026-05-29 | 8.65 | $8.70 | 27209 |
| 2026-05-28 | 8.63 | $8.68 | 24706 |
| 2026-05-27 | 8.61 | $8.67 | 19600 |
| 2026-05-26 | 8.60 | $8.64 | 90438 |
| 2026-05-22 | 8.59 | $8.59 | 21202 |
| 2026-05-21 | 8.60 | $8.60 | 8601 |
| 2026-05-20 | 8.60 | $8.59 | 38824 |
| 2026-05-19 | 8.61 | $8.57 | 37800 |
| 2026-05-18 | 8.63 | $8.61 | 36548 |
| 2026-05-15 | 8.64 | $8.59 | 26803 |
| 2026-05-14 | 8.66 | $8.65 | 78743 |
| 2026-05-13 | 8.67 | $8.65 | 210705 |
| 2026-05-12 | 8.67 | $8.65 | 32249 |
| 2026-05-11 | 8.68 | $8.68 | 41800 |
| 2026-05-08 | 8.68 | $8.68 | 35900 |
| 2026-05-07 | 8.68 | $8.67 | 69625 |
| 2026-05-06 | 8.68 | $8.67 | 88849 |
| 2026-05-05 | 8.68 | $8.66 | 36600 |
| 2026-05-04 | 8.69 | $8.65 | 103300 |
| 2026-05-01 | 8.70 | $8.65 | 152700 |
| 2026-04-30 | 8.71 | $8.68 | 137023 |
| 2026-04-29 | 8.71 | $8.68 | 106400 |
| 2026-04-28 | 8.72 | $8.69 | 61900 |
| 2026-04-27 | 8.72 | $8.70 | 178734 |
| 2026-04-24 | 8.71 | $8.70 | 11019 |
| 2026-04-23 | 8.71 | $8.71 | 59200 |
| 2026-04-22 | 8.70 | $8.71 | 64200 |
| 2026-04-21 | 8.69 | $8.70 | 25932 |
| 2026-04-20 | 8.68 | $8.70 | 36100 |
| 2026-04-17 | 8.67 | $8.70 | 47800 |
| 2026-04-16 | 8.66 | $8.66 | 47500 |
| 2026-04-15 | 8.65 | $8.66 | 67600 |
| 2026-04-14 | 8.64 | $8.67 | 59500 |
| 2026-04-13 | 8.63 | $8.66 | 39903 |
| 2026-04-10 | 8.62 | $8.65 | 41600 |
| 2026-04-09 | 8.60 | $8.68 | 55104 |
| 2026-04-08 | 8.58 | $8.64 | 14400 |
| 2026-04-07 | 8.57 | $8.61 | 52900 |
| 2026-04-06 | 8.56 | $8.61 | 94526 |
| 2026-04-02 | 8.55 | $8.60 | 95500 |
| 2026-04-01 | 8.54 | $8.59 | 73520 |
| 2026-03-31 | 8.53 | $8.59 | 75400 |
| 2026-03-30 | 8.52 | $8.55 | 107 |
| 2026-03-27 | 8.52 | $8.53 | 135800 |
| 2026-03-26 | 8.54 | $8.53 | 103200 |
| 2026-03-25 | 8.55 | $8.55 | 57000 |
| 2026-03-24 | 8.56 | $8.52 | 72621 |
| 2026-03-23 | 8.59 | $8.57 | 49700 |
| 2026-03-20 | 8.61 | $8.53 | 162300 |
| 2026-03-19 | 8.64 | $8.65 | 62744 |
| 2026-03-18 | 8.65 | $8.65 | 67400 |
| 2026-03-17 | 8.65 | $8.64 | 30600 |
| 2026-03-16 | 8.66 | $8.65 | 34600 |
| 2026-03-13 | 8.67 | $8.65 | 136210 |
| 2026-03-12 | 8.68 | $8.62 | 76100 |
| 2026-03-11 | 8.71 | $8.67 | 177136 |
| 2026-03-10 | 8.72 | $8.68 | 73600 |
| 2026-03-09 | 8.73 | $8.70 | 49600 |
| 2026-03-06 | 8.74 | $8.70 | 73700 |
| 2026-03-05 | 8.76 | $8.69 | 67306 |
| 2026-03-04 | 8.77 | $8.72 | 70934 |
| 2026-03-03 | 8.78 | $8.71 | 3916 |
| 2026-03-02 | 8.80 | $8.75 | 51300 |
| 2026-02-27 | 8.81 | $8.81 | 17600 |
| 2026-02-26 | 8.80 | $8.80 | 8700 |
| 2026-02-25 | 8.79 | $8.78 | 64100 |
| 2026-02-24 | 8.78 | $8.78 | 55933 |
| 2026-02-23 | 8.77 | $8.76 | 30519 |
| 2026-02-20 | 8.76 | $8.76 | 22300 |
| 2026-02-19 | 8.75 | $8.74 | 13243 |
| 2026-02-18 | 8.75 | $8.74 | 7800 |
| 2026-02-17 | 8.74 | $8.75 | 58800 |
| 2026-02-13 | 8.73 | $8.74 | 28900 |
| 2026-02-12 | 8.72 | $8.73 | 19509 |
| 2026-02-11 | 8.71 | $8.69 | 12300 |
| 2026-02-10 | 8.71 | $8.72 | 33120 |
| 2026-02-09 | 8.71 | $8.70 | 81116 |
| 2026-02-06 | 8.70 | $8.68 | 1340 |
| 2026-02-05 | 8.70 | $8.69 | 13700 |
| 2026-02-04 | 8.70 | $8.66 | 18700 |
| 2026-02-03 | 8.70 | $8.65 | 14700 |
| 2026-02-02 | 8.71 | $8.66 | 62600 |
| 2026-01-30 | 8.72 | $8.70 | 12400 |
| 2026-01-29 | 8.71 | $8.69 | 32939 |
| 2026-01-28 | 8.71 | $8.68 | 20532 |
| 2026-01-27 | 8.71 | $8.68 | 18700 |
| 2026-01-26 | 8.71 | $8.68 | 15039 |
| 2026-01-23 | 8.71 | $8.66 | 38000 |
| 2026-01-22 | 8.71 | $8.65 | 25200 |
| 2026-01-21 | 8.72 | $8.69 | 18500 |
| 2026-01-20 | 8.71 | $8.65 | 23300 |
| 2026-01-16 | 8.72 | $8.68 | 1300 |
| 2026-01-15 | 8.72 | $8.70 | 17000 |
| 2026-01-14 | 8.71 | $8.69 | 12500 |
| 2026-01-13 | 8.71 | $8.69 | 125500 |
| 2026-01-12 | 8.70 | $8.66 | 12200 |
| 2026-01-09 | 8.69 | $8.69 | 15600 |
| 2026-01-08 | 8.68 | $8.67 | 12100 |
| 2026-01-07 | 8.67 | $8.68 | 44300 |
| 2026-01-06 | 8.66 | $8.66 | 39900 |
| 2026-01-05 | 8.65 | $8.65 | 77400 |
| 2026-01-02 | 8.64 | $8.64 | 18200 |
| 2025-12-31 | 8.64 | $8.63 | 1400 |
| 2025-12-30 | 8.63 | $8.65 | 12900 |
| 2025-12-29 | 8.62 | $8.63 | 18700 |
| 2025-12-26 | 8.61 | $8.62 | 70000 |
| 2025-12-24 | 8.60 | $8.63 | 6900 |
| 2025-12-23 | 8.59 | $8.62 | 14100 |
| 2025-12-22 | 8.58 | $8.62 | 65000 |
| 2025-12-19 | 8.58 | $8.61 | 19500 |
| 2025-12-18 | 8.57 | $8.65 | 15600 |
| 2025-12-17 | 8.55 | $8.64 | 16400 |
| 2025-12-16 | 8.53 | $8.64 | 300 |
| 2025-12-15 | 8.51 | $8.63 | 27900 |
| 2025-12-12 | 8.49 | $8.61 | 36400 |
| 2025-12-11 | 8.48 | $8.62 | 69300 |
| 2025-12-10 | 8.46 | $8.62 | 123500 |
| 2025-12-09 | 8.45 | $8.61 | 1200 |
| 2025-12-08 | 8.43 | $8.62 | 13000 |
| 2025-12-05 | 8.42 | $8.61 | 7600 |
| 2025-12-04 | 8.41 | $8.62 | 800 |
| 2025-12-03 | 8.39 | $8.62 | 5900 |
| 2025-12-02 | 8.39 | $8.63 | 14800 |
| 2025-12-01 | 8.38 | $8.61 | 45000 |
| 2025-11-28 | 8.38 | $8.65 | 23500 |
| 2025-11-26 | 8.38 | $8.66 | 125600 |
| 2025-11-25 | 8.38 | $8.64 | 19400 |
| 2025-11-24 | 8.39 | $8.65 | 40000 |
| 2025-11-21 | 8.41 | $8.63 | 14800 |
| 2025-11-20 | 8.45 | $8.64 | 24200 |
| 2025-11-19 | 8.50 | $8.62 | 44200 |
| 2025-11-18 | 8.58 | $8.65 | 10800 |
| 2025-11-17 | 8.67 | $8.63 | 11200 |
| 2025-11-14 | 8.81 | $8.60 | 500 |
| 2025-11-13 | 8.98 | $8.65 | 7600 |
| 2025-11-12 | 9.19 | $8.65 | 100 |
| 2025-11-11 | 9.44 | $8.67 | 48300 |
| 2025-11-10 | 9.75 | $8.65 | 6200 |
| 2023-03-15 | 10.14 | $10.14 | 300404 |
| 2023-03-14 | 10.13 | $10.14 | 619099 |
| 2023-03-13 | 10.13 | $10.13 | 16830 |
| 2023-03-10 | 10.13 | $10.13 | 500419 |
| 2023-03-09 | 10.13 | $10.13 | 15249 |
| 2023-03-08 | 10.13 | $10.13 | 16918 |
| 2023-03-07 | 10.13 | $10.13 | 1403 |
| 2023-03-06 | 10.13 | $10.13 | 1621 |
| 2023-03-03 | 10.13 | $10.13 | 311 |
| 2023-03-02 | 10.13 | $10.13 | 7183 |
| 2023-03-01 | 10.13 | $10.13 | 401 |
| 2023-02-28 | 10.12 | $10.12 | 7391 |
| 2023-02-27 | 10.12 | $10.13 | 59295 |
| 2023-02-24 | 10.12 | $10.11 | 132965 |
| 2023-02-23 | 10.12 | $10.12 | 266 |
| 2023-02-22 | 10.12 | $10.12 | 37166 |
| 2023-02-21 | 10.12 | $10.12 | 1.5M |
| 2023-02-17 | 10.12 | $10.12 | 764 |
| 2023-02-16 | 10.12 | $10.11 | 9256 |
| 2023-02-15 | 10.12 | $10.11 | 4864 |
| 2023-02-14 | 10.11 | $10.13 | 1007 |
| 2023-02-13 | 10.11 | $10.10 | 543 |
| 2023-02-10 | 10.11 | $10.10 | 21775 |
| 2023-02-09 | 10.10 | $10.09 | 514 |
| 2023-02-08 | 10.11 | $10.09 | 848 |
| 2023-02-06 | 10.11 | $10.11 | 726 |
| 2023-02-03 | 10.11 | $10.09 | 597 |
| 2023-02-02 | 10.11 | $10.10 | 582 |
| 2023-02-01 | 10.10 | $10.09 | 2700 |
| 2023-01-31 | 10.10 | $10.10 | 822750 |
| 2023-01-27 | 10.10 | $10.10 | 593 |
| 2023-01-26 | 10.10 | $10.09 | 3465 |
| 2023-01-25 | 10.09 | $10.09 | 402499 |
| 2023-01-24 | 10.09 | $10.09 | 4211 |
| 2023-01-23 | 10.08 | $10.08 | 105642 |
| 2023-01-20 | 10.08 | $10.07 | 3.8M |
| 2023-01-18 | 10.07 | $10.07 | 1007 |
| 2023-01-12 | 10.07 | $10.07 | 3996 |
| 2023-01-11 | 10.06 | $10.07 | 107440 |
| 2023-01-10 | 10.06 | $10.07 | 627 |
| 2023-01-09 | 10.05 | $10.05 | 139432 |
| 2023-01-06 | 10.04 | $10.04 | 100728 |
| 2023-01-05 | 10.04 | $10.06 | 5468 |
| 2023-01-03 | 10.03 | $10.02 | 4572 |
| 2022-12-30 | 10.02 | $10.03 | 1108 |
| 2022-12-28 | 10.02 | $10.02 | 976 |
| 2022-12-27 | 10.01 | $10.07 | 46397 |
| 2022-12-23 | 9.99 | $9.98 | 135 |
| 2022-12-22 | 9.99 | $9.99 | 512 |
| 2022-12-21 | 9.99 | $9.98 | 47298 |
| 2022-12-20 | 9.99 | $9.98 | 148 |
| 2022-12-15 | 9.99 | $9.99 | 200 |
| 2022-12-14 | 9.99 | $9.99 | 302 |
| 2022-12-13 | 9.99 | $9.98 | 62825 |
| 2022-12-12 | 9.98 | $9.98 | 501 |
| 2022-12-09 | 9.98 | $9.98 | 63331 |
| 2022-12-07 | 9.98 | $9.98 | 8192 |
| 2022-12-06 | 9.98 | $9.98 | 3785 |
| 2022-12-05 | 9.97 | $9.98 | 56311 |
| 2022-12-02 | 9.97 | $9.96 | 141 |
| 2022-12-01 | 9.97 | $9.96 | 3229 |
| 2022-11-29 | 9.96 | $9.96 | 600 |
| 2022-11-28 | 9.96 | $9.95 | 55780 |
| 2022-11-23 | 9.96 | $9.95 | 50000 |
| 2022-11-22 | 9.96 | $9.95 | 252895 |
| 2022-11-21 | 9.96 | $9.94 | 11613 |
| 2022-11-18 | 9.96 | $9.95 | 18827 |
| 2022-11-17 | 9.95 | $9.95 | 1303 |
| 2022-11-14 | 9.95 | $9.94 | 103657 |
| 2022-11-11 | 9.95 | $9.94 | 1503 |
| 2022-11-10 | 9.94 | $9.94 | 184685 |
| 2022-11-08 | 9.94 | $9.94 | 8062 |
| 2022-11-07 | 9.93 | $9.92 | 192452 |
| 2022-11-04 | 9.93 | $9.93 | 40937 |
| 2022-11-03 | 9.93 | $9.92 | 108651 |
| 2022-11-02 | 9.92 | $9.93 | 33059 |
| 2022-11-01 | 9.91 | $9.93 | 3118 |
| 2022-10-31 | 9.90 | $9.90 | 1369 |
| 2022-10-26 | 9.90 | $9.93 | 103 |
| 2022-10-25 | 9.89 | $9.91 | 1014 |
| 2022-10-24 | 9.88 | $9.87 | 696 |
| 2022-10-21 | 9.88 | $9.87 | 7254 |
| 2022-10-19 | 9.87 | $9.88 | 5071 |
| 2022-10-18 | 9.87 | $9.89 | 1200 |
| 2022-10-17 | 9.86 | $9.88 | 809 |
| 2022-10-11 | 9.85 | $9.87 | 1248 |
| 2022-10-10 | 9.84 | $9.85 | 211700 |
| 2022-10-06 | 9.84 | $9.85 | 108 |
| 2022-10-05 | 9.83 | $9.85 | 211706 |
| 2022-10-03 | 9.83 | $9.84 | 1900 |
| 2022-09-30 | 9.83 | $9.83 | 59206 |
| 2022-09-28 | 9.82 | $9.82 | 4068 |
| 2022-09-26 | 9.83 | $9.81 | 4362 |
| 2022-09-22 | 9.83 | $9.81 | 4700 |
| 2022-09-21 | 9.84 | $9.92 | 843 |
| 2022-09-20 | 9.82 | $9.82 | 1015 |
| 2022-09-19 | 9.82 | $9.81 | 189109 |
| 2022-09-16 | 9.82 | $9.82 | 4926 |
| 2022-09-15 | 9.82 | $9.82 | 516 |
| 2022-09-14 | 9.83 | $9.82 | 6326 |
| 2022-09-12 | 9.83 | $9.85 | 2025 |
| 2022-09-09 | 9.82 | $9.80 | 167431 |
| 2022-09-08 | 9.83 | $9.80 | 93052 |
| 2022-09-07 | 9.84 | $9.81 | 1200 |
| 2022-09-06 | 9.85 | $9.83 | 426 |
| 2022-09-02 | 9.86 | $9.85 | 5807 |
| 2022-08-30 | 9.86 | $9.85 | 4489 |
| 2022-08-29 | 9.86 | $9.90 | 857 |
| 2022-08-26 | 9.85 | $9.85 | 594 |
| 2022-08-25 | 9.85 | $9.88 | 800 |
| 2022-08-23 | 9.83 | $9.83 | 1293 |
| 2022-08-22 | 9.84 | $9.85 | 1382 |
| 2022-08-18 | 9.83 | $9.83 | 100000 |
| 2022-08-17 | 9.83 | $9.82 | 11575 |
| 2022-08-09 | 9.83 | $9.83 | 40090 |
| 2022-08-05 | 9.84 | $9.84 | 1643 |
| 2022-08-03 | 9.83 | $9.81 | 19631 |
| 2022-08-02 | 9.84 | $9.83 | 9855 |
| 2022-08-01 | 9.84 | $9.83 | 2216 |
| 2022-07-29 | 9.84 | $9.84 | 301 |
| 2022-07-28 | 9.84 | $9.85 | 10700 |
| 2022-07-27 | 9.84 | $9.85 | 20717 |
| 2022-07-26 | 9.84 | $9.86 | 129004 |
| 2022-07-25 | 9.83 | $9.84 | 203 |
| 2022-07-22 | 9.82 | $9.85 | 711 |
| 2022-07-19 | 9.81 | $9.82 | 62675 |
| 2022-07-18 | 9.81 | $9.81 | 882 |
| 2022-07-14 | 9.81 | $9.82 | 3250 |
| 2022-07-13 | 9.81 | $9.80 | 980 |
| 2022-07-11 | 9.82 | $9.81 | 101163 |
| 2022-07-08 | 9.82 | $9.80 | 530098 |
| 2022-07-07 | 9.83 | $9.81 | 4092 |
| 2022-07-05 | 9.83 | $9.82 | 854 |
| 2022-06-30 | 9.83 | $9.82 | 11306 |
| 2022-06-28 | 9.84 | $9.85 | 277 |
| 2022-06-27 | 9.83 | $9.80 | 3729 |
| 2022-06-24 | 9.84 | $9.84 | 307 |
| 2022-06-23 | 9.83 | $9.80 | 156494 |
| 2022-06-22 | 9.84 | $9.80 | 64198 |
| 2022-06-21 | 9.85 | $9.80 | 6372 |
| 2022-06-17 | 9.86 | $9.86 | 31017 |
| 2022-06-16 | 9.85 | $9.81 | 705 |
| 2022-06-15 | 9.86 | $10.04 | 212 |
| 2022-06-14 | 9.79 | $9.81 | 303 |
| 2022-06-13 | 9.79 | $9.77 | 1305 |
| 2022-06-10 | 9.79 | $9.79 | 703 |
| 2022-06-08 | 9.79 | $9.79 | 502 |
| 2022-06-07 | 9.79 | $9.78 | 51720 |
| 2022-06-06 | 9.80 | $9.77 | 851141 |
| 2022-06-03 | 9.80 | $9.78 | 950440 |
| 2022-06-01 | 9.81 | $9.80 | 228259 |
| 2022-05-18 | 9.80 | $9.82 | 124 |
| 2022-05-06 | 9.80 | $9.78 | 72569 |
| 2022-05-02 | 9.80 | $9.78 | 5700 |
| 2022-04-28 | 9.80 | $9.78 | 53304 |
| 2022-04-27 | 9.80 | $9.77 | 5900 |
| 2022-04-25 | 9.81 | $9.83 | 227 |
| 2022-04-22 | 9.80 | $9.80 | 1700 |
| 2022-04-21 | 9.79 | $9.80 | 1727 |
| 2022-04-14 | 9.79 | $9.80 | 378 |
| 2022-04-13 | 9.78 | $9.78 | 16632 |
| 2022-04-11 | 9.78 | $9.78 | 293 |
| 2022-04-08 | 9.77 | $9.75 | 7952 |
| 2022-04-07 | 9.77 | $9.75 | 300 |
| 2022-04-06 | 9.78 | $9.80 | 227916 |
| 2022-04-05 | 9.77 | $9.80 | 1054 |
| 2022-04-04 | 9.75 | $9.80 | 121 |
| 2022-03-29 | 9.74 | $9.76 | 7646 |
| 2022-03-24 | 9.73 | $9.74 | 167509 |
| 2022-03-23 | 9.73 | $9.74 | 2229 |
| 2022-03-22 | 9.72 | $9.75 | 211 |
| 2022-03-21 | 9.72 | $9.74 | 100 |
| 2022-03-18 | 9.71 | $9.76 | 7311 |
| 2022-03-15 | 9.70 | $9.72 | 12718 |
| 2022-03-10 | 9.70 | $9.72 | 190868 |
| 2022-03-01 | 9.70 | $9.71 | 1312 |
| 2022-02-28 | 9.70 | $9.70 | 86982 |
| 2022-02-24 | 9.70 | $9.70 | 404 |
| 2022-02-23 | 9.71 | $9.73 | 257 |
| 2022-02-22 | 9.71 | $9.73 | 807 |
| 2022-02-18 | 9.71 | $9.72 | 5299 |
| 2022-02-17 | 9.71 | $9.72 | 44605 |
| 2022-02-14 | 9.71 | $9.73 | 330 |
| 2022-02-11 | 9.72 | $9.71 | 216 |
| 2022-02-07 | 9.73 | $9.73 | 44846 |
| 2022-02-03 | 9.73 | $9.72 | 516 |
| 2022-02-01 | 9.74 | $9.75 | 5060 |
| 2022-01-31 | 9.75 | $9.75 | 226 |
| 2022-01-28 | 9.75 | $9.75 | 201 |
| 2022-01-27 | 9.76 | $9.70 | 217 |
| 2022-01-26 | 9.78 | $9.72 | 446159 |
| 2022-01-25 | 9.81 | $9.70 | 110658 |
| 2022-01-19 | 9.84 | $9.82 | 272 |
| 2022-01-05 | 9.85 | $9.82 | 4405 |
| 2022-01-04 | 9.85 | $9.84 | 3006 |
| 2022-01-03 | 9.85 | $9.82 | 45241 |
| 2021-12-30 | 9.86 | $9.84 | 293 |
| 2021-12-23 | 9.86 | $9.84 | 103 |
| 2021-12-22 | 9.86 | $9.85 | 1163 |
| 2021-12-09 | 9.86 | $9.85 | 1089 |
| 2021-12-01 | 9.85 | $9.85 | 3500 |
| 2021-11-30 | 9.84 | $9.85 | 207 |
| 2021-11-23 | 9.84 | $9.84 | 9251 |
| 2021-11-22 | 9.83 | $9.84 | 50879 |
| 2021-11-19 | 9.82 | $9.83 | 1651 |
| 2021-11-18 | 9.81 | $9.79 | 300300 |
| 2021-11-17 | 9.81 | $9.84 | 3355 |
| 2021-11-16 | 9.80 | $9.84 | 19038 |
| 2021-11-15 | 9.78 | $9.75 | 500 |
| 2021-11-10 | 9.78 | $9.74 | 200 |
| 2021-11-09 | 9.79 | $9.84 | 22900 |
| 2021-11-05 | 9.78 | $9.79 | 200200 |
| 2021-11-03 | 9.77 | $9.74 | 200 |
| 2021-11-02 | 9.77 | $9.79 | 31316 |
| 2021-10-28 | 9.77 | $9.76 | 904 |
| 2021-10-27 | 9.76 | $9.75 | 624 |
| 2021-10-26 | 9.77 | $9.74 | 112 |
| 2021-10-25 | 9.77 | $9.75 | 912 |
| 2021-10-08 | 9.78 | $9.77 | 1666 |
| 2021-10-07 | 9.77 | $9.76 | 788 |
| 2021-10-06 | 9.77 | $9.80 | 38630 |
| 2021-10-05 | 9.76 | $9.80 | 339902 |
| 2021-10-04 | 9.74 | $9.74 | 113089 |
| 2021-10-01 | 9.74 | $9.75 | 481 |
| 2021-09-30 | 9.74 | $9.75 | 3223 |
| 2021-09-29 | 9.73 | $9.71 | 1024 |
| 2021-09-24 | 9.74 | $9.76 | 741 |
| 2021-09-23 | 9.73 | $9.74 | 1214 |
| 2021-09-22 | 9.73 | $9.73 | 414 |
| 2021-09-21 | 9.73 | $9.75 | 140100 |
| 2021-09-16 | 9.72 | $9.79 | 900 |
| 2021-09-15 | 9.70 | $9.75 | 1.0M |
| 2021-09-13 | 9.69 | $9.70 | 100 |
| 2021-09-10 | 9.69 | $9.67 | 2872 |
| 2021-09-07 | 9.70 | $9.71 | 15654 |
| 2021-09-02 | 9.70 | $9.72 | 2200 |
| 2021-08-31 | 9.70 | $9.72 | 104 |
| 2021-08-30 | 9.69 | $9.72 | 1300 |
| 2021-08-27 | 9.69 | $9.70 | 100 |
| 2021-08-24 | 9.70 | $9.69 | 100 |
| 2021-08-23 | 9.71 | $9.69 | 6711 |
| 2021-08-19 | 9.72 | $9.72 | 622 |
| 2021-08-18 | 9.73 | $9.74 | 300 |
| 2021-08-17 | 9.73 | $9.72 | 1200 |
| 2021-08-16 | 9.74 | $9.75 | 350 |
| 2021-08-13 | 9.74 | $9.76 | 425 |
| 2021-08-11 | 9.74 | $9.76 | 250 |
| 2021-08-04 | 9.74 | $9.74 | 1703 |
| 2021-08-03 | 9.74 | $9.73 | 3081 |
| 2021-07-29 | 9.75 | $9.72 | 225 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.70
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
48.55
Maximum
75.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.70 | $8.59 | 24100 |
| 2026-07-23 | 30.48 | $8.57 | 41400 |
| 2026-07-22 | 37.37 | $8.63 | 35400 |
| 2026-07-21 | 40.25 | $8.65 | 49500 |
| 2026-07-20 | 41.78 | $8.66 | 93400 |
| 2026-07-17 | 46.85 | $8.69 | 79236 |
| 2026-07-16 | 44.73 | $8.68 | 41616 |
| 2026-07-15 | 50.48 | $8.71 | 67700 |
| 2026-07-14 | 50.48 | $8.71 | 75830 |
| 2026-07-13 | 50.48 | $8.71 | 62500 |
| 2026-07-10 | 50.48 | $8.71 | 112203 |
| 2026-07-09 | 50.48 | $8.71 | 61800 |
| 2026-07-08 | 48.78 | $8.70 | 9236 |
| 2026-07-07 | 56.10 | $8.74 | 20000 |
| 2026-07-06 | 60.41 | $8.76 | 100200 |
| 2026-07-02 | 57.29 | $8.74 | 44641 |
| 2026-07-01 | 57.29 | $8.74 | 35900 |
| 2026-06-30 | 61.67 | $8.76 | 7929 |
| 2026-06-29 | 63.99 | $8.77 | 17737 |
| 2026-06-26 | 61.22 | $8.75 | 48500 |
| 2026-06-25 | 61.22 | $8.75 | 26447 |
| 2026-06-24 | 59.82 | $8.74 | 19015 |
| 2026-06-23 | 58.40 | $8.73 | 20300 |
| 2026-06-22 | 58.40 | $8.73 | 58400 |
| 2026-06-18 | 57.02 | $8.72 | 33347 |
| 2026-06-17 | 54.15 | $8.70 | 11336 |
| 2026-06-16 | 57.82 | $8.72 | 20349 |
| 2026-06-15 | 56.42 | $8.71 | 38800 |
| 2026-06-12 | 54.99 | $8.70 | 21613 |
| 2026-06-11 | 56.75 | $8.71 | 20931 |
| 2026-06-10 | 53.95 | $8.69 | 53900 |
| 2026-06-09 | 55.66 | $8.70 | 22400 |
| 2026-06-08 | 55.66 | $8.70 | 12425 |
| 2026-06-05 | 54.35 | $8.69 | 8000 |
| 2026-06-04 | 57.59 | $8.71 | 58419 |
| 2026-06-03 | 55.05 | $8.69 | 7318 |
| 2026-06-02 | 56.66 | $8.70 | 4600 |
| 2026-06-01 | 54.11 | $8.68 | 60100 |
| 2026-05-29 | 57.31 | $8.70 | 27209 |
| 2026-05-28 | 54.77 | $8.68 | 24706 |
| 2026-05-27 | 53.45 | $8.67 | 19600 |
| 2026-05-26 | 49.23 | $8.64 | 90438 |
| 2026-05-22 | 40.72 | $8.59 | 21202 |
| 2026-05-21 | 42.06 | $8.60 | 8601 |
| 2026-05-20 | 40.19 | $8.59 | 38824 |
| 2026-05-19 | 36.28 | $8.57 | 37800 |
| 2026-05-18 | 41.42 | $8.61 | 36548 |
| 2026-05-15 | 37.19 | $8.59 | 26803 |
| 2026-05-14 | 46.82 | $8.65 | 78743 |
| 2026-05-13 | 46.82 | $8.65 | 210705 |
| 2026-05-12 | 46.82 | $8.65 | 32249 |
| 2026-05-11 | 52.66 | $8.68 | 41800 |
| 2026-05-08 | 52.66 | $8.68 | 35900 |
| 2026-05-07 | 50.81 | $8.67 | 69625 |
| 2026-05-06 | 50.81 | $8.67 | 88849 |
| 2026-05-05 | 49.02 | $8.66 | 36600 |
| 2026-05-04 | 47.19 | $8.65 | 103300 |
| 2026-05-01 | 47.19 | $8.65 | 152700 |
| 2026-04-30 | 52.26 | $8.68 | 137023 |
| 2026-04-29 | 52.26 | $8.68 | 106400 |
| 2026-04-28 | 54.01 | $8.69 | 61900 |
| 2026-04-27 | 55.79 | $8.70 | 178734 |
| 2026-04-24 | 55.79 | $8.70 | 11019 |
| 2026-04-23 | 57.49 | $8.71 | 59200 |
| 2026-04-22 | 57.49 | $8.71 | 64200 |
| 2026-04-21 | 56.29 | $8.70 | 25932 |
| 2026-04-20 | 56.29 | $8.70 | 36100 |
| 2026-04-17 | 56.29 | $8.70 | 47800 |
| 2026-04-16 | 51.58 | $8.66 | 47500 |
| 2026-04-15 | 51.58 | $8.66 | 67600 |
| 2026-04-14 | 52.86 | $8.67 | 59500 |
| 2026-04-13 | 51.72 | $8.66 | 39903 |
| 2026-04-10 | 50.59 | $8.65 | 41600 |
| 2026-04-09 | 54.22 | $8.68 | 55104 |
| 2026-04-08 | 49.63 | $8.64 | 14400 |
| 2026-04-07 | 45.76 | $8.61 | 52900 |
| 2026-04-06 | 45.76 | $8.61 | 94526 |
| 2026-04-02 | 44.47 | $8.60 | 95500 |
| 2026-04-01 | 43.20 | $8.59 | 73520 |
| 2026-03-31 | 43.20 | $8.59 | 75400 |
| 2026-03-30 | 38.05 | $8.55 | 107 |
| 2026-03-27 | 35.26 | $8.53 | 135800 |
| 2026-03-26 | 35.26 | $8.53 | 103200 |
| 2026-03-25 | 36.75 | $8.55 | 57000 |
| 2026-03-24 | 32.69 | $8.52 | 72621 |
| 2026-03-23 | 36.39 | $8.57 | 49700 |
| 2026-03-20 | 30.40 | $8.53 | 162300 |
| 2026-03-19 | 41.54 | $8.65 | 62744 |
| 2026-03-18 | 41.54 | $8.65 | 67400 |
| 2026-03-17 | 39.89 | $8.64 | 30600 |
| 2026-03-16 | 40.99 | $8.65 | 34600 |
| 2026-03-13 | 40.99 | $8.65 | 136210 |
| 2026-03-12 | 36.21 | $8.62 | 76100 |
| 2026-03-11 | 41.54 | $8.67 | 177136 |
| 2026-03-10 | 42.73 | $8.68 | 73600 |
| 2026-03-09 | 45.20 | $8.70 | 49600 |
| 2026-03-06 | 45.20 | $8.70 | 73700 |
| 2026-03-05 | 43.73 | $8.69 | 67306 |
| 2026-03-04 | 47.34 | $8.72 | 70934 |
| 2026-03-03 | 45.93 | $8.71 | 3916 |
| 2026-03-02 | 51.15 | $8.75 | 51300 |
| 2026-02-27 | 61.03 | $8.81 | 17600 |
| 2026-02-26 | 59.80 | $8.80 | 8700 |
| 2026-02-25 | 57.24 | $8.78 | 64100 |
| 2026-02-24 | 57.24 | $8.78 | 55933 |
| 2026-02-23 | 54.63 | $8.76 | 30519 |
| 2026-02-20 | 54.63 | $8.76 | 22300 |
| 2026-02-19 | 51.98 | $8.74 | 13243 |
| 2026-02-18 | 51.98 | $8.74 | 7800 |
| 2026-02-17 | 53.39 | $8.75 | 58800 |
| 2026-02-13 | 52.16 | $8.74 | 28900 |
| 2026-02-12 | 50.93 | $8.73 | 19509 |
| 2026-02-11 | 45.62 | $8.69 | 12300 |
| 2026-02-10 | 49.43 | $8.72 | 33120 |
| 2026-02-09 | 46.61 | $8.70 | 81116 |
| 2026-02-06 | 43.61 | $8.68 | 1340 |
| 2026-02-05 | 44.81 | $8.69 | 13700 |
| 2026-02-04 | 40.14 | $8.66 | 18700 |
| 2026-02-03 | 38.50 | $8.65 | 14700 |
| 2026-02-02 | 39.53 | $8.66 | 62600 |
| 2026-01-30 | 44.01 | $8.70 | 12400 |
| 2026-01-29 | 42.46 | $8.69 | 32939 |
| 2026-01-28 | 40.91 | $8.68 | 20532 |
| 2026-01-27 | 40.91 | $8.68 | 18700 |
| 2026-01-26 | 40.91 | $8.68 | 15039 |
| 2026-01-23 | 38.04 | $8.66 | 38000 |
| 2026-01-22 | 36.57 | $8.65 | 25200 |
| 2026-01-21 | 39.69 | $8.69 | 18500 |
| 2026-01-20 | 34.54 | $8.65 | 23300 |
| 2026-01-16 | 37.11 | $8.68 | 1300 |
| 2026-01-15 | 38.52 | $8.70 | 17000 |
| 2026-01-14 | 38.22 | $8.69 | 12500 |
| 2026-01-13 | 37.79 | $8.69 | 125500 |
| 2026-01-12 | 33.88 | $8.66 | 12200 |
| 2026-01-09 | 36.03 | $8.69 | 15600 |
| 2026-01-08 | 32.24 | $8.67 | 12100 |
| 2026-01-07 | 32.98 | $8.68 | 44300 |
| 2026-01-06 | 30.55 | $8.66 | 39900 |
| 2026-01-05 | 29.18 | $8.65 | 77400 |
| 2026-01-02 | 27.67 | $8.64 | 18200 |
| 2025-12-31 | 26.17 | $8.63 | 1400 |
| 2025-12-30 | 27.24 | $8.65 | 12900 |
| 2025-12-29 | 24.30 | $8.63 | 18700 |
| 2025-12-26 | 22.06 | $8.62 | 70000 |
| 2025-12-24 | 22.70 | $8.63 | 6900 |
| 2025-12-23 | 21.25 | $8.62 | 14100 |
| 2025-12-22 | 21.25 | $8.62 | 65000 |
| 2025-12-19 | 19.90 | $8.61 | 19500 |
| 2025-12-18 | 21.25 | $8.65 | 15600 |
| 2025-12-17 | 20.06 | $8.64 | 16400 |
| 2025-12-16 | 19.42 | $8.64 | 300 |
| 2025-12-15 | 18.55 | $8.63 | 27900 |
| 2025-12-12 | 16.34 | $8.61 | 36400 |
| 2025-12-11 | 16.58 | $8.62 | 69300 |
| 2025-12-10 | 16.00 | $8.62 | 123500 |
| 2025-12-09 | 15.44 | $8.61 | 1200 |
| 2025-12-08 | 15.64 | $8.62 | 13000 |
| 2025-12-05 | 14.60 | $8.61 | 7600 |
| 2025-12-04 | 14.81 | $8.62 | 800 |
| 2025-12-03 | 14.13 | $8.62 | 5900 |
| 2025-12-02 | 14.29 | $8.63 | 14800 |
| 2025-12-01 | 12.94 | $8.61 | 45000 |
| 2025-11-28 | 13.47 | $8.65 | 23500 |
| 2025-11-26 | 13.61 | $8.66 | 125600 |
| 2025-11-25 | 11.94 | $8.64 | 19400 |
| 2025-11-24 | 12.05 | $8.65 | 40000 |
| 2025-11-21 | 10.48 | $8.63 | 14800 |
| 2025-11-20 | 10.54 | $8.64 | 24200 |
| 2025-11-19 | 9.28 | $8.62 | 44200 |
| 2025-11-18 | 9.51 | $8.65 | 10800 |
| 2025-11-17 | 7.75 | $8.63 | 11200 |
| 2025-11-14 | 6.02 | $8.60 | 500 |
| 2025-11-13 | 6.24 | $8.65 | 7600 |
| 2025-11-12 | 6.24 | $8.65 | 100 |
| 2025-11-11 | 6.32 | $8.67 | 48300 |
| 2025-11-10 | 5.10 | $8.65 | 6200 |
| 2023-03-15 | 66.23 | $10.14 | 300404 |
| 2023-03-14 | 66.23 | $10.14 | 619099 |
| 2023-03-13 | 63.59 | $10.13 | 16830 |
| 2023-03-10 | 63.59 | $10.13 | 500419 |
| 2023-03-09 | 63.59 | $10.13 | 15249 |
| 2023-03-08 | 63.59 | $10.13 | 16918 |
| 2023-03-07 | 63.59 | $10.13 | 1403 |
| 2023-03-06 | 63.59 | $10.13 | 1621 |
| 2023-03-03 | 63.59 | $10.13 | 311 |
| 2023-03-02 | 63.59 | $10.13 | 7183 |
| 2023-03-01 | 63.59 | $10.13 | 401 |
| 2023-02-28 | 61.70 | $10.12 | 7391 |
| 2023-02-27 | 64.90 | $10.13 | 59295 |
| 2023-02-24 | 61.06 | $10.11 | 132965 |
| 2023-02-23 | 64.40 | $10.12 | 266 |
| 2023-02-22 | 64.40 | $10.12 | 37166 |
| 2023-02-21 | 64.40 | $10.12 | 1.5M |
| 2023-02-17 | 64.40 | $10.12 | 764 |
| 2023-02-16 | 62.74 | $10.11 | 9256 |
| 2023-02-15 | 62.74 | $10.11 | 4864 |
| 2023-02-14 | 68.51 | $10.13 | 1007 |
| 2023-02-13 | 63.76 | $10.10 | 543 |
| 2023-02-10 | 63.76 | $10.10 | 21775 |
| 2023-02-09 | 62.04 | $10.09 | 514 |
| 2023-02-08 | 62.04 | $10.09 | 848 |
| 2023-02-06 | 66.31 | $10.11 | 726 |
| 2023-02-03 | 63.95 | $10.09 | 597 |
| 2023-02-02 | 66.91 | $10.10 | 582 |
| 2023-02-01 | 65.39 | $10.09 | 2700 |
| 2023-01-31 | 68.38 | $10.10 | 822750 |
| 2023-01-27 | 67.68 | $10.10 | 593 |
| 2023-01-26 | 66.98 | $10.09 | 3465 |
| 2023-01-25 | 66.29 | $10.09 | 402499 |
| 2023-01-24 | 67.64 | $10.09 | 4211 |
| 2023-01-23 | 66.34 | $10.08 | 105642 |
| 2023-01-20 | 65.01 | $10.07 | 3.8M |
| 2023-01-18 | 65.01 | $10.07 | 1007 |
| 2023-01-12 | 65.01 | $10.07 | 3996 |
| 2023-01-11 | 64.41 | $10.07 | 107440 |
| 2023-01-10 | 65.48 | $10.07 | 627 |
| 2023-01-09 | 63.15 | $10.05 | 139432 |
| 2023-01-06 | 61.93 | $10.04 | 100728 |
| 2023-01-05 | 66.09 | $10.06 | 5468 |
| 2023-01-03 | 61.13 | $10.02 | 4572 |
| 2022-12-30 | 63.33 | $10.03 | 1108 |
| 2022-12-28 | 61.34 | $10.02 | 976 |
| 2022-12-27 | 75.58 | $10.07 | 46397 |
| 2022-12-23 | 61.80 | $9.98 | 135 |
| 2022-12-22 | 65.71 | $9.99 | 512 |
| 2022-12-21 | 63.51 | $9.98 | 47298 |
| 2022-12-20 | 63.51 | $9.98 | 148 |
| 2022-12-15 | 67.41 | $9.99 | 200 |
| 2022-12-14 | 67.41 | $9.99 | 302 |
| 2022-12-13 | 65.50 | $9.98 | 62825 |
| 2022-12-12 | 65.50 | $9.98 | 501 |
| 2022-12-09 | 65.50 | $9.98 | 63331 |
| 2022-12-07 | 65.50 | $9.98 | 8192 |
| 2022-12-06 | 64.66 | $9.98 | 3785 |
| 2022-12-05 | 64.66 | $9.98 | 56311 |
| 2022-12-02 | 62.15 | $9.96 | 141 |
| 2022-12-01 | 62.15 | $9.96 | 3229 |
| 2022-11-29 | 62.15 | $9.96 | 600 |
| 2022-11-28 | 60.55 | $9.95 | 55780 |
| 2022-11-23 | 60.55 | $9.95 | 50000 |
| 2022-11-22 | 60.55 | $9.95 | 252895 |
| 2022-11-21 | 59.07 | $9.94 | 11613 |
| 2022-11-18 | 61.26 | $9.95 | 18827 |
| 2022-11-17 | 61.26 | $9.95 | 1303 |
| 2022-11-14 | 59.92 | $9.94 | 103657 |
| 2022-11-11 | 59.92 | $9.94 | 1503 |
| 2022-11-10 | 59.92 | $9.94 | 184685 |
| 2022-11-08 | 59.92 | $9.94 | 8062 |
| 2022-11-07 | 57.53 | $9.92 | 192452 |
| 2022-11-04 | 58.35 | $9.93 | 40937 |
| 2022-11-03 | 57.78 | $9.92 | 108651 |
| 2022-11-02 | 59.34 | $9.93 | 33059 |
| 2022-11-01 | 58.81 | $9.93 | 3118 |
| 2022-10-31 | 56.10 | $9.90 | 1369 |
| 2022-10-26 | 60.65 | $9.93 | 103 |
| 2022-10-25 | 58.52 | $9.91 | 1014 |
| 2022-10-24 | 53.76 | $9.87 | 696 |
| 2022-10-21 | 53.76 | $9.87 | 7254 |
| 2022-10-19 | 55.19 | $9.88 | 5071 |
| 2022-10-18 | 56.62 | $9.89 | 1200 |
| 2022-10-17 | 55.52 | $9.88 | 809 |
| 2022-10-11 | 54.43 | $9.87 | 1248 |
| 2022-10-10 | 52.21 | $9.85 | 211700 |
| 2022-10-06 | 52.21 | $9.85 | 108 |
| 2022-10-05 | 52.21 | $9.85 | 211706 |
| 2022-10-03 | 51.18 | $9.84 | 1900 |
| 2022-09-30 | 50.17 | $9.83 | 59206 |
| 2022-09-28 | 49.17 | $9.82 | 4068 |
| 2022-09-26 | 48.18 | $9.81 | 4362 |
| 2022-09-22 | 48.18 | $9.81 | 4700 |
| 2022-09-21 | 59.73 | $9.92 | 843 |
| 2022-09-20 | 49.21 | $9.82 | 1015 |
| 2022-09-19 | 47.92 | $9.81 | 189109 |
| 2022-09-16 | 49.10 | $9.82 | 4926 |
| 2022-09-15 | 49.10 | $9.82 | 516 |
| 2022-09-14 | 49.10 | $9.82 | 6326 |
| 2022-09-12 | 52.45 | $9.85 | 2025 |
| 2022-09-09 | 46.70 | $9.80 | 167431 |
| 2022-09-08 | 46.70 | $9.80 | 93052 |
| 2022-09-07 | 47.74 | $9.81 | 1200 |
| 2022-09-06 | 49.85 | $9.83 | 426 |
| 2022-09-02 | 52.04 | $9.85 | 5807 |
| 2022-08-30 | 52.04 | $9.85 | 4489 |
| 2022-08-29 | 57.76 | $9.90 | 857 |
| 2022-08-26 | 52.84 | $9.85 | 594 |
| 2022-08-25 | 56.59 | $9.88 | 800 |
| 2022-08-23 | 51.09 | $9.83 | 1293 |
| 2022-08-22 | 53.67 | $9.85 | 1382 |
| 2022-08-18 | 51.33 | $9.83 | 100000 |
| 2022-08-17 | 50.13 | $9.82 | 11575 |
| 2022-08-09 | 51.33 | $9.83 | 40090 |
| 2022-08-05 | 52.53 | $9.84 | 1643 |
| 2022-08-03 | 49.16 | $9.81 | 19631 |
| 2022-08-02 | 51.47 | $9.83 | 9855 |
| 2022-08-01 | 51.47 | $9.83 | 2216 |
| 2022-07-29 | 52.59 | $9.84 | 301 |
| 2022-07-28 | 53.70 | $9.85 | 10700 |
| 2022-07-27 | 53.70 | $9.85 | 20717 |
| 2022-07-26 | 54.74 | $9.86 | 129004 |
| 2022-07-25 | 52.55 | $9.84 | 203 |
| 2022-07-22 | 54.04 | $9.85 | 711 |
| 2022-07-19 | 51.43 | $9.82 | 62675 |
| 2022-07-18 | 50.54 | $9.81 | 882 |
| 2022-07-14 | 51.44 | $9.82 | 3250 |
| 2022-07-13 | 49.75 | $9.80 | 980 |
| 2022-07-11 | 50.58 | $9.81 | 101163 |
| 2022-07-08 | 49.78 | $9.80 | 530098 |
| 2022-07-07 | 50.56 | $9.81 | 4092 |
| 2022-07-05 | 51.32 | $9.82 | 854 |
| 2022-06-30 | 51.32 | $9.82 | 11306 |
| 2022-06-28 | 53.51 | $9.85 | 277 |
| 2022-06-27 | 50.15 | $9.80 | 3729 |
| 2022-06-24 | 53.06 | $9.84 | 307 |
| 2022-06-23 | 50.32 | $9.80 | 156494 |
| 2022-06-22 | 50.32 | $9.80 | 64198 |
| 2022-06-21 | 50.32 | $9.80 | 6372 |
| 2022-06-17 | 54.41 | $9.86 | 31017 |
| 2022-06-16 | 51.27 | $9.81 | 705 |
| 2022-06-15 | 73.36 | $10.04 | 212 |
| 2022-06-14 | 54.91 | $9.81 | 303 |
| 2022-06-13 | 49.08 | $9.77 | 1305 |
| 2022-06-10 | 52.29 | $9.79 | 703 |
| 2022-06-08 | 52.29 | $9.79 | 502 |
| 2022-06-07 | 50.84 | $9.78 | 51720 |
| 2022-06-06 | 49.38 | $9.77 | 851141 |
| 2022-06-03 | 50.81 | $9.78 | 950440 |
| 2022-06-01 | 53.78 | $9.80 | 228259 |
| 2022-05-18 | 56.95 | $9.82 | 124 |
| 2022-05-06 | 51.53 | $9.78 | 72569 |
| 2022-05-02 | 51.53 | $9.78 | 5700 |
| 2022-04-28 | 51.53 | $9.78 | 53304 |
| 2022-04-27 | 50.19 | $9.77 | 5900 |
| 2022-04-25 | 59.60 | $9.83 | 227 |
| 2022-04-22 | 55.65 | $9.80 | 1700 |
| 2022-04-21 | 55.65 | $9.80 | 1727 |
| 2022-04-14 | 55.65 | $9.80 | 378 |
| 2022-04-13 | 53.02 | $9.78 | 16632 |
| 2022-04-11 | 53.02 | $9.78 | 293 |
| 2022-04-08 | 48.93 | $9.75 | 7952 |
| 2022-04-07 | 48.93 | $9.75 | 300 |
| 2022-04-06 | 56.31 | $9.80 | 227916 |
| 2022-04-05 | 56.31 | $9.80 | 1054 |
| 2022-04-04 | 56.31 | $9.80 | 121 |
| 2022-03-29 | 51.27 | $9.76 | 7646 |
| 2022-03-24 | 48.44 | $9.74 | 167509 |
| 2022-03-23 | 48.44 | $9.74 | 2229 |
| 2022-03-22 | 49.74 | $9.75 | 211 |
| 2022-03-21 | 48.42 | $9.74 | 100 |
| 2022-03-18 | 50.96 | $9.76 | 7311 |
| 2022-03-15 | 45.54 | $9.72 | 12718 |
| 2022-03-10 | 45.54 | $9.72 | 190868 |
| 2022-03-01 | 44.15 | $9.71 | 1312 |
| 2022-02-28 | 42.75 | $9.70 | 86982 |
| 2022-02-24 | 42.75 | $9.70 | 404 |
| 2022-02-23 | 45.85 | $9.73 | 257 |
| 2022-02-22 | 45.85 | $9.73 | 807 |
| 2022-02-18 | 45.05 | $9.72 | 5299 |
| 2022-02-17 | 44.07 | $9.72 | 44605 |
| 2022-02-14 | 45.46 | $9.73 | 330 |
| 2022-02-11 | 43.20 | $9.71 | 216 |
| 2022-02-07 | 44.97 | $9.73 | 44846 |
| 2022-02-03 | 43.87 | $9.72 | 516 |
| 2022-02-01 | 46.50 | $9.75 | 5060 |
| 2022-01-31 | 46.50 | $9.75 | 226 |
| 2022-01-28 | 46.50 | $9.75 | 201 |
| 2022-01-27 | 41.50 | $9.70 | 217 |
| 2022-01-26 | 43.03 | $9.72 | 446159 |
| 2022-01-25 | 40.96 | $9.70 | 110658 |
| 2022-01-19 | 51.64 | $9.82 | 272 |
| 2022-01-05 | 51.64 | $9.82 | 4405 |
| 2022-01-04 | 53.75 | $9.84 | 3006 |
| 2022-01-03 | 51.89 | $9.82 | 45241 |
| 2021-12-30 | 53.95 | $9.84 | 293 |
| 2021-12-23 | 53.95 | $9.84 | 103 |
| 2021-12-22 | 54.94 | $9.85 | 1163 |
| 2021-12-09 | 54.94 | $9.85 | 1089 |
| 2021-12-01 | 54.94 | $9.85 | 3500 |
| 2021-11-30 | 54.94 | $9.85 | 207 |
| 2021-11-23 | 54.26 | $9.84 | 9251 |
| 2021-11-22 | 54.26 | $9.84 | 50879 |
| 2021-11-19 | 53.63 | $9.83 | 1651 |
| 2021-11-18 | 51.05 | $9.79 | 300300 |
| 2021-11-17 | 54.66 | $9.84 | 3355 |
| 2021-11-16 | 54.66 | $9.84 | 19038 |
| 2021-11-15 | 48.77 | $9.75 | 500 |
| 2021-11-10 | 48.06 | $9.74 | 200 |
| 2021-11-09 | 55.37 | $9.84 | 22900 |
| 2021-11-05 | 51.89 | $9.79 | 200200 |
| 2021-11-03 | 48.05 | $9.74 | 200 |
| 2021-11-02 | 52.00 | $9.79 | 31316 |
| 2021-10-28 | 49.64 | $9.76 | 904 |
| 2021-10-27 | 48.84 | $9.75 | 624 |
| 2021-10-26 | 48.07 | $9.74 | 112 |
| 2021-10-25 | 48.77 | $9.75 | 912 |
| 2021-10-08 | 50.17 | $9.77 | 1666 |
| 2021-10-07 | 49.48 | $9.76 | 788 |
| 2021-10-06 | 52.22 | $9.80 | 38630 |
| 2021-10-05 | 52.22 | $9.80 | 339902 |
| 2021-10-04 | 48.35 | $9.74 | 113089 |
| 2021-10-01 | 48.98 | $9.75 | 481 |
| 2021-09-30 | 48.98 | $9.75 | 3223 |
| 2021-09-29 | 46.46 | $9.71 | 1024 |
| 2021-09-24 | 49.35 | $9.76 | 741 |
| 2021-09-23 | 48.13 | $9.74 | 1214 |
| 2021-09-22 | 47.52 | $9.73 | 414 |
| 2021-09-21 | 48.60 | $9.75 | 140100 |
| 2021-09-16 | 50.77 | $9.79 | 900 |
| 2021-09-15 | 48.59 | $9.75 | 1.0M |
| 2021-09-13 | 45.72 | $9.70 | 100 |
| 2021-09-10 | 43.94 | $9.67 | 2872 |
| 2021-09-07 | 45.84 | $9.71 | 15654 |
| 2021-09-02 | 46.27 | $9.72 | 2200 |
| 2021-08-31 | 46.32 | $9.72 | 104 |
| 2021-08-30 | 46.32 | $9.72 | 1300 |
| 2021-08-27 | 45.34 | $9.70 | 100 |
| 2021-08-24 | 44.87 | $9.69 | 100 |
| 2021-08-23 | 44.87 | $9.69 | 6711 |
| 2021-08-19 | 45.84 | $9.72 | 622 |
| 2021-08-18 | 46.51 | $9.74 | 300 |
| 2021-08-17 | 45.88 | $9.72 | 1200 |
| 2021-08-16 | 46.87 | $9.75 | 350 |
| 2021-08-13 | 47.20 | $9.76 | 425 |
| 2021-08-11 | 47.20 | $9.76 | 250 |
| 2021-08-04 | 0.00 | $9.74 | 1703 |
| 2021-08-03 | 0.00 | $9.73 | 3081 |
| 2021-07-29 | 0.00 | $9.72 | 225 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.33
2026-07-24
Close Price
$8.59
Vol: 24100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -83.33 | $8.59 | 24100 |
| 2026-07-23 | -91.67 | $8.57 | 41400 |
| 2026-07-22 | -94.12 | $8.63 | 35400 |
| 2026-07-21 | -93.33 | $8.65 | 49500 |
| 2026-07-20 | -92.86 | $8.66 | 93400 |
| 2026-07-17 | -71.43 | $8.69 | 79236 |
| 2026-07-16 | -78.57 | $8.68 | 41616 |
| 2026-07-15 | -88.89 | $8.71 | 67700 |
| 2026-07-14 | -80.00 | $8.71 | 75830 |
| 2026-07-13 | -72.73 | $8.71 | 62500 |
| 2026-07-10 | -72.73 | $8.71 | 112203 |
| 2026-07-09 | -66.67 | $8.71 | 61800 |
| 2026-07-08 | -75.00 | $8.70 | 9236 |
| 2026-07-07 | -41.67 | $8.74 | 20000 |
| 2026-07-06 | -25.00 | $8.76 | 100200 |
| 2026-07-02 | -41.67 | $8.74 | 44641 |
| 2026-07-01 | -41.67 | $8.74 | 35900 |
| 2026-06-30 | -25.00 | $8.76 | 7929 |
| 2026-06-29 | -15.38 | $8.77 | 17737 |
| 2026-06-26 | -18.18 | $8.75 | 48500 |
| 2026-06-25 | 0.00 | $8.75 | 26447 |
| 2026-06-24 | -7.69 | $8.74 | 19015 |
| 2026-06-23 | -15.38 | $8.73 | 20300 |
| 2026-06-22 | -11.76 | $8.73 | 58400 |
| 2026-06-18 | -16.67 | $8.72 | 33347 |
| 2026-06-17 | -18.75 | $8.70 | 11336 |
| 2026-06-16 | -5.56 | $8.72 | 20349 |
| 2026-06-15 | -11.11 | $8.71 | 38800 |
| 2026-06-12 | -11.76 | $8.70 | 21613 |
| 2026-06-11 | -5.88 | $8.71 | 20931 |
| 2026-06-10 | -17.65 | $8.69 | 53900 |
| 2026-06-09 | -11.76 | $8.70 | 22400 |
| 2026-06-08 | -11.76 | $8.70 | 12425 |
| 2026-06-05 | -17.65 | $8.69 | 8000 |
| 2026-06-04 | -5.88 | $8.71 | 58419 |
| 2026-06-03 | -12.50 | $8.69 | 7318 |
| 2026-06-02 | -6.25 | $8.70 | 4600 |
| 2026-06-01 | -18.75 | $8.68 | 60100 |
| 2026-05-29 | -6.25 | $8.70 | 27209 |
| 2026-05-28 | -23.53 | $8.68 | 24706 |
| 2026-05-27 | -29.41 | $8.67 | 19600 |
| 2026-05-26 | -47.06 | $8.64 | 90438 |
| 2026-05-22 | -78.95 | $8.59 | 21202 |
| 2026-05-21 | -73.68 | $8.60 | 8601 |
| 2026-05-20 | -80.00 | $8.59 | 38824 |
| 2026-05-19 | -90.00 | $8.57 | 37800 |
| 2026-05-18 | -77.78 | $8.61 | 36548 |
| 2026-05-15 | -88.89 | $8.59 | 26803 |
| 2026-05-14 | -83.33 | $8.65 | 78743 |
| 2026-05-13 | -83.33 | $8.65 | 210705 |
| 2026-05-12 | -83.33 | $8.65 | 32249 |
| 2026-05-11 | -58.33 | $8.68 | 41800 |
| 2026-05-08 | -58.33 | $8.68 | 35900 |
| 2026-05-07 | -66.67 | $8.67 | 69625 |
| 2026-05-06 | -66.67 | $8.67 | 88849 |
| 2026-05-05 | -75.00 | $8.66 | 36600 |
| 2026-05-04 | -58.82 | $8.65 | 103300 |
| 2026-05-01 | -55.56 | $8.65 | 152700 |
| 2026-04-30 | -38.89 | $8.68 | 137023 |
| 2026-04-29 | -38.89 | $8.68 | 106400 |
| 2026-04-28 | -33.33 | $8.69 | 61900 |
| 2026-04-27 | -25.00 | $8.70 | 178734 |
| 2026-04-24 | -19.23 | $8.70 | 11019 |
| 2026-04-23 | -15.38 | $8.71 | 59200 |
| 2026-04-22 | -12.00 | $8.71 | 64200 |
| 2026-04-21 | -16.00 | $8.70 | 25932 |
| 2026-04-20 | -12.50 | $8.70 | 36100 |
| 2026-04-17 | -4.55 | $8.70 | 47800 |
| 2026-04-16 | -22.73 | $8.66 | 47500 |
| 2026-04-15 | -22.73 | $8.66 | 67600 |
| 2026-04-14 | -18.18 | $8.67 | 59500 |
| 2026-04-13 | -22.73 | $8.66 | 39903 |
| 2026-04-10 | -27.27 | $8.65 | 41600 |
| 2026-04-09 | -5.00 | $8.68 | 55104 |
| 2026-04-08 | -25.00 | $8.64 | 14400 |
| 2026-04-07 | -42.86 | $8.61 | 52900 |
| 2026-04-06 | -45.45 | $8.61 | 94526 |
| 2026-04-02 | -50.00 | $8.60 | 95500 |
| 2026-04-01 | -54.55 | $8.59 | 73520 |
| 2026-03-31 | -56.52 | $8.59 | 75400 |
| 2026-03-30 | -73.91 | $8.55 | 107 |
| 2026-03-27 | -86.21 | $8.53 | 135800 |
| 2026-03-26 | -93.33 | $8.53 | 103200 |
| 2026-03-25 | -86.67 | $8.55 | 57000 |
| 2026-03-24 | -96.67 | $8.52 | 72621 |
| 2026-03-23 | -80.00 | $8.57 | 49700 |
| 2026-03-20 | -93.33 | $8.53 | 162300 |
| 2026-03-19 | -76.19 | $8.65 | 62744 |
| 2026-03-18 | -76.19 | $8.65 | 67400 |
| 2026-03-17 | -80.95 | $8.64 | 30600 |
| 2026-03-16 | -76.19 | $8.65 | 34600 |
| 2026-03-13 | -76.19 | $8.65 | 136210 |
| 2026-03-12 | -90.48 | $8.62 | 76100 |
| 2026-03-11 | -87.50 | $8.67 | 177136 |
| 2026-03-10 | -86.67 | $8.68 | 73600 |
| 2026-03-09 | -78.57 | $8.70 | 49600 |
| 2026-03-06 | -78.57 | $8.70 | 73700 |
| 2026-03-05 | -80.00 | $8.69 | 67306 |
| 2026-03-04 | -60.00 | $8.72 | 70934 |
| 2026-03-03 | -58.82 | $8.71 | 3916 |
| 2026-03-02 | -35.29 | $8.75 | 51300 |
| 2026-02-27 | 0.00 | $8.81 | 17600 |
| 2026-02-26 | -5.88 | $8.80 | 8700 |
| 2026-02-25 | -17.65 | $8.78 | 64100 |
| 2026-02-24 | -17.65 | $8.78 | 55933 |
| 2026-02-23 | -7.69 | $8.76 | 30519 |
| 2026-02-20 | -7.69 | $8.76 | 22300 |
| 2026-02-19 | -23.08 | $8.74 | 13243 |
| 2026-02-18 | -23.08 | $8.74 | 7800 |
| 2026-02-17 | -15.38 | $8.75 | 58800 |
| 2026-02-13 | -23.08 | $8.74 | 28900 |
| 2026-02-12 | -25.00 | $8.73 | 19509 |
| 2026-02-11 | -58.33 | $8.69 | 12300 |
| 2026-02-10 | -30.77 | $8.72 | 33120 |
| 2026-02-09 | -30.00 | $8.70 | 81116 |
| 2026-02-06 | -50.00 | $8.68 | 1340 |
| 2026-02-05 | -40.00 | $8.69 | 13700 |
| 2026-02-04 | -70.00 | $8.66 | 18700 |
| 2026-02-03 | -75.00 | $8.65 | 14700 |
| 2026-02-02 | -66.67 | $8.66 | 62600 |
| 2026-01-30 | -30.77 | $8.70 | 12400 |
| 2026-01-29 | -38.46 | $8.69 | 32939 |
| 2026-01-28 | -46.15 | $8.68 | 20532 |
| 2026-01-27 | -46.15 | $8.68 | 18700 |
| 2026-01-26 | -46.15 | $8.68 | 15039 |
| 2026-01-23 | -61.54 | $8.66 | 38000 |
| 2026-01-22 | -60.00 | $8.65 | 25200 |
| 2026-01-21 | -36.67 | $8.69 | 18500 |
| 2026-01-20 | -59.33 | $8.65 | 23300 |
| 2026-01-16 | -40.00 | $8.68 | 1300 |
| 2026-01-15 | -30.00 | $8.70 | 17000 |
| 2026-01-14 | -31.33 | $8.69 | 12500 |
| 2026-01-13 | -33.33 | $8.69 | 125500 |
| 2026-01-12 | -51.33 | $8.66 | 12200 |
| 2026-01-09 | -33.33 | $8.69 | 15600 |
| 2026-01-08 | -50.00 | $8.67 | 12100 |
| 2026-01-07 | -43.33 | $8.68 | 44300 |
| 2026-01-06 | -50.63 | $8.66 | 39900 |
| 2026-01-05 | -41.67 | $8.65 | 77400 |
| 2026-01-02 | -33.33 | $8.64 | 18200 |
| 2025-12-31 | -44.44 | $8.63 | 1400 |
| 2025-12-30 | -22.22 | $8.65 | 12900 |
| 2025-12-29 | -44.44 | $8.63 | 18700 |
| 2025-12-26 | -61.11 | $8.62 | 70000 |
| 2025-12-24 | -44.44 | $8.63 | 6900 |
| 2025-12-23 | -55.56 | $8.62 | 14100 |
| 2025-12-22 | -66.67 | $8.62 | 65000 |
| 2025-12-19 | -75.00 | $8.61 | 19500 |
| 2025-12-18 | -42.50 | $8.65 | 15600 |
| 2025-12-17 | -50.00 | $8.64 | 16400 |
| 2025-12-16 | -54.17 | $8.64 | 300 |
| 2025-12-15 | -60.00 | $8.63 | 27900 |
| 2025-12-12 | -75.00 | $8.61 | 36400 |
| 2025-12-11 | -57.14 | $8.62 | 69300 |
| 2025-12-10 | -60.71 | $8.62 | 123500 |
| 2025-12-09 | -64.29 | $8.61 | 1200 |
| 2025-12-08 | -57.14 | $8.62 | 13000 |
| 2025-12-05 | -96.84 | $8.61 | 7600 |
| 2025-12-04 | -96.08 | $8.62 | 800 |
| 2025-12-03 | -96.52 | $8.62 | 5900 |
| 2025-12-02 | -95.89 | $8.63 | 14800 |
| 2025-12-01 | -96.84 | $8.61 | 45000 |
| 2025-11-28 | -94.30 | $8.65 | 23500 |
| 2025-11-26 | -93.67 | $8.66 | 125600 |
| 2025-11-25 | -94.94 | $8.64 | 19400 |
| 2025-11-24 | -94.30 | $8.65 | 40000 |
| 2025-11-21 | -95.57 | $8.63 | 14800 |
| 2025-11-20 | -95.13 | $8.64 | 24200 |
| 2025-11-19 | -96.20 | $8.62 | 44200 |
| 2025-11-18 | -94.30 | $8.65 | 10800 |
| 2025-11-17 | -95.89 | $8.63 | 11200 |
| 2025-11-14 | -97.47 | $8.60 | 500 |
| 2025-11-13 | -94.30 | $8.65 | 7600 |
| 2025-11-12 | -98.68 | $8.65 | 100 |
| 2025-11-11 | -97.35 | $8.67 | 48300 |
| 2025-11-10 | -99.33 | $8.65 | 6200 |
| 2023-03-15 | 0.00 | $10.14 | 300404 |
| 2023-03-14 | 0.00 | $10.14 | 619099 |
| 2023-03-13 | 0.00 | $10.13 | 16830 |
| 2023-03-10 | 0.00 | $10.13 | 500419 |
| 2023-03-09 | 0.00 | $10.13 | 15249 |
| 2023-03-08 | 0.00 | $10.13 | 16918 |
| 2023-03-07 | 0.00 | $10.13 | 1403 |
| 2023-03-06 | 0.00 | $10.13 | 1621 |
| 2023-03-03 | 0.00 | $10.13 | 311 |
| 2023-03-02 | 0.00 | $10.13 | 7183 |
| 2023-03-01 | 0.00 | $10.13 | 401 |
| 2023-02-28 | -20.00 | $10.12 | 7391 |
| 2023-02-27 | 0.00 | $10.13 | 59295 |
| 2023-02-24 | -40.00 | $10.11 | 132965 |
| 2023-02-23 | -20.00 | $10.12 | 266 |
| 2023-02-22 | -20.00 | $10.12 | 37166 |
| 2023-02-21 | -16.67 | $10.12 | 1.5M |
| 2023-02-17 | -16.67 | $10.12 | 764 |
| 2023-02-16 | -90.72 | $10.11 | 9256 |
| 2023-02-15 | -88.89 | $10.11 | 4864 |
| 2023-02-14 | -84.00 | $10.13 | 1007 |
| 2023-02-13 | -88.24 | $10.10 | 543 |
| 2023-02-10 | -88.24 | $10.10 | 21775 |
| 2023-02-09 | -86.79 | $10.09 | 514 |
| 2023-02-08 | -86.79 | $10.09 | 848 |
| 2023-02-06 | -83.96 | $10.11 | 726 |
| 2023-02-03 | -85.19 | $10.09 | 597 |
| 2023-02-02 | -78.95 | $10.10 | 582 |
| 2023-02-01 | -80.70 | $10.09 | 2700 |
| 2023-01-31 | -78.95 | $10.10 | 822750 |
| 2023-01-27 | -78.45 | $10.10 | 593 |
| 2023-01-26 | -79.31 | $10.09 | 3465 |
| 2023-01-25 | -80.17 | $10.09 | 402499 |
| 2023-01-24 | -79.31 | $10.09 | 4211 |
| 2023-01-23 | -81.03 | $10.08 | 105642 |
| 2023-01-20 | -82.76 | $10.07 | 3.8M |
| 2023-01-18 | -82.76 | $10.07 | 1007 |
| 2023-01-12 | -82.76 | $10.07 | 3996 |
| 2023-01-11 | -83.62 | $10.07 | 107440 |
| 2023-01-10 | -81.36 | $10.07 | 627 |
| 2023-01-09 | -84.75 | $10.05 | 139432 |
| 2023-01-06 | -85.00 | $10.04 | 100728 |
| 2023-01-05 | -80.00 | $10.06 | 5468 |
| 2023-01-03 | -81.93 | $10.02 | 4572 |
| 2022-12-30 | -79.52 | $10.03 | 1108 |
| 2022-12-28 | -82.14 | $10.02 | 976 |
| 2022-12-27 | -69.05 | $10.07 | 46397 |
| 2022-12-23 | -90.48 | $9.98 | 135 |
| 2022-12-22 | -88.10 | $9.99 | 512 |
| 2022-12-21 | -20.00 | $9.98 | 47298 |
| 2022-12-20 | -20.00 | $9.98 | 148 |
| 2022-12-15 | 0.00 | $9.99 | 200 |
| 2022-12-14 | 0.00 | $9.99 | 302 |
| 2022-12-13 | -14.29 | $9.98 | 62825 |
| 2022-12-12 | -14.29 | $9.98 | 501 |
| 2022-12-09 | 0.00 | $9.98 | 63331 |
| 2022-12-07 | 0.00 | $9.98 | 8192 |
| 2022-12-06 | 0.00 | $9.98 | 3785 |
| 2022-12-05 | 0.00 | $9.98 | 56311 |
| 2022-12-02 | 0.00 | $9.96 | 141 |
| 2022-12-01 | 0.00 | $9.96 | 3229 |
| 2022-11-29 | 0.00 | $9.96 | 600 |
| 2022-11-28 | 0.00 | $9.95 | 55780 |
| 2022-11-23 | 0.00 | $9.95 | 50000 |
| 2022-11-22 | 0.00 | $9.95 | 252895 |
| 2022-11-21 | -12.50 | $9.94 | 11613 |
| 2022-11-18 | 0.00 | $9.95 | 18827 |
| 2022-11-17 | 0.00 | $9.95 | 1303 |
| 2022-11-14 | -10.00 | $9.94 | 103657 |
| 2022-11-11 | -10.00 | $9.94 | 1503 |
| 2022-11-10 | -9.09 | $9.94 | 184685 |
| 2022-11-08 | 0.00 | $9.94 | 8062 |
| 2022-11-07 | -9.09 | $9.92 | 192452 |
| 2022-11-04 | -4.17 | $9.93 | 40937 |
| 2022-11-03 | -8.33 | $9.92 | 108651 |
| 2022-11-02 | 0.00 | $9.93 | 33059 |
| 2022-11-01 | -4.17 | $9.93 | 3118 |
| 2022-10-31 | -23.08 | $9.90 | 1369 |
| 2022-10-26 | -62.86 | $9.93 | 103 |
| 2022-10-25 | -68.57 | $9.91 | 1014 |
| 2022-10-24 | -80.00 | $9.87 | 696 |
| 2022-10-21 | -85.42 | $9.87 | 7254 |
| 2022-10-19 | -83.33 | $9.88 | 5071 |
| 2022-10-18 | -81.25 | $9.89 | 1200 |
| 2022-10-17 | -83.33 | $9.88 | 809 |
| 2022-10-11 | -85.42 | $9.87 | 1248 |
| 2022-10-10 | -89.58 | $9.85 | 211700 |
| 2022-10-06 | -89.58 | $9.85 | 108 |
| 2022-10-05 | -89.58 | $9.85 | 211706 |
| 2022-10-03 | -91.67 | $9.84 | 1900 |
| 2022-09-30 | -93.75 | $9.83 | 59206 |
| 2022-09-28 | -95.83 | $9.82 | 4068 |
| 2022-09-26 | -98.00 | $9.81 | 4362 |
| 2022-09-22 | -98.00 | $9.81 | 4700 |
| 2022-09-21 | -76.00 | $9.92 | 843 |
| 2022-09-20 | -96.00 | $9.82 | 1015 |
| 2022-09-19 | -98.00 | $9.81 | 189109 |
| 2022-09-16 | -96.00 | $9.82 | 4926 |
| 2022-09-15 | -96.00 | $9.82 | 516 |
| 2022-09-14 | -96.36 | $9.82 | 6326 |
| 2022-09-12 | -90.91 | $9.85 | 2025 |
| 2022-09-09 | -100.00 | $9.80 | 167431 |
| 2022-09-08 | -100.00 | $9.80 | 93052 |
| 2022-09-07 | -100.00 | $9.81 | 1200 |
| 2022-09-06 | -96.30 | $9.83 | 426 |
| 2022-09-02 | -92.59 | $9.85 | 5807 |
| 2022-08-30 | -92.59 | $9.85 | 4489 |
| 2022-08-29 | -83.33 | $9.90 | 857 |
| 2022-08-26 | -90.91 | $9.85 | 594 |
| 2022-08-25 | -85.45 | $9.88 | 800 |
| 2022-08-23 | -94.55 | $9.83 | 1293 |
| 2022-08-22 | -89.29 | $9.85 | 1382 |
| 2022-08-18 | -92.86 | $9.83 | 100000 |
| 2022-08-17 | -94.64 | $9.82 | 11575 |
| 2022-08-09 | -92.86 | $9.83 | 40090 |
| 2022-08-05 | -91.07 | $9.84 | 1643 |
| 2022-08-03 | -96.43 | $9.81 | 19631 |
| 2022-08-02 | -92.86 | $9.83 | 9855 |
| 2022-08-01 | -92.86 | $9.83 | 2216 |
| 2022-07-29 | -88.89 | $9.84 | 301 |
| 2022-07-28 | -81.25 | $9.85 | 10700 |
| 2022-07-27 | -81.25 | $9.85 | 20717 |
| 2022-07-26 | -79.17 | $9.86 | 129004 |
| 2022-07-25 | -84.38 | $9.84 | 203 |
| 2022-07-22 | -81.25 | $9.85 | 711 |
| 2022-07-19 | -87.50 | $9.82 | 62675 |
| 2022-07-18 | -89.58 | $9.81 | 882 |
| 2022-07-14 | -87.50 | $9.82 | 3250 |
| 2022-07-13 | -92.59 | $9.80 | 980 |
| 2022-07-11 | -90.74 | $9.81 | 101163 |
| 2022-07-08 | -92.59 | $9.80 | 530098 |
| 2022-07-07 | -90.74 | $9.81 | 4092 |
| 2022-07-05 | -88.89 | $9.82 | 854 |
| 2022-06-30 | -88.89 | $9.82 | 11306 |
| 2022-06-28 | -83.33 | $9.85 | 277 |
| 2022-06-27 | -92.59 | $9.80 | 3729 |
| 2022-06-24 | -85.19 | $9.84 | 307 |
| 2022-06-23 | -92.59 | $9.80 | 156494 |
| 2022-06-22 | -92.59 | $9.80 | 64198 |
| 2022-06-21 | -92.59 | $9.80 | 6372 |
| 2022-06-17 | -83.02 | $9.86 | 31017 |
| 2022-06-16 | -92.45 | $9.81 | 705 |
| 2022-06-15 | -49.06 | $10.04 | 212 |
| 2022-06-14 | -89.09 | $9.81 | 303 |
| 2022-06-13 | -96.36 | $9.77 | 1305 |
| 2022-06-10 | -92.73 | $9.79 | 703 |
| 2022-06-08 | -92.73 | $9.79 | 502 |
| 2022-06-07 | -94.55 | $9.78 | 51720 |
| 2022-06-06 | -96.36 | $9.77 | 851141 |
| 2022-06-03 | -55.56 | $9.78 | 950440 |
| 2022-06-01 | -33.33 | $9.80 | 228259 |
| 2022-05-18 | -11.11 | $9.82 | 124 |
| 2022-05-06 | -55.56 | $9.78 | 72569 |
| 2022-05-02 | -55.56 | $9.78 | 5700 |
| 2022-04-28 | -45.45 | $9.78 | 53304 |
| 2022-04-27 | -54.55 | $9.77 | 5900 |
| 2022-04-25 | 0.00 | $9.83 | 227 |
| 2022-04-22 | 0.00 | $9.80 | 1700 |
| 2022-04-21 | 0.00 | $9.80 | 1727 |
| 2022-04-14 | 0.00 | $9.80 | 378 |
| 2022-04-13 | -20.00 | $9.78 | 16632 |
| 2022-04-11 | -20.00 | $9.78 | 293 |
| 2022-04-08 | -50.00 | $9.75 | 7952 |
| 2022-04-07 | -50.00 | $9.75 | 300 |
| 2022-04-06 | 0.00 | $9.80 | 227916 |
| 2022-04-05 | 0.00 | $9.80 | 1054 |
| 2022-04-04 | 0.00 | $9.80 | 121 |
| 2022-03-29 | 0.00 | $9.76 | 7646 |
| 2022-03-24 | -25.00 | $9.74 | 167509 |
| 2022-03-23 | -25.00 | $9.74 | 2229 |
| 2022-03-22 | -12.50 | $9.75 | 211 |
| 2022-03-21 | -25.00 | $9.74 | 100 |
| 2022-03-18 | 0.00 | $9.76 | 7311 |
| 2022-03-15 | -71.43 | $9.72 | 12718 |
| 2022-03-10 | -71.43 | $9.72 | 190868 |
| 2022-03-01 | -81.25 | $9.71 | 1312 |
| 2022-02-28 | -87.50 | $9.70 | 86982 |
| 2022-02-24 | -87.50 | $9.70 | 404 |
| 2022-02-23 | -68.75 | $9.73 | 257 |
| 2022-02-22 | -70.59 | $9.73 | 807 |
| 2022-02-18 | -74.53 | $9.72 | 5299 |
| 2022-02-17 | -79.41 | $9.72 | 44605 |
| 2022-02-14 | -70.59 | $9.73 | 330 |
| 2022-02-11 | -82.35 | $9.71 | 216 |
| 2022-02-07 | -70.59 | $9.73 | 44846 |
| 2022-02-03 | -81.25 | $9.72 | 516 |
| 2022-02-01 | -62.50 | $9.75 | 5060 |
| 2022-01-31 | -62.50 | $9.75 | 226 |
| 2022-01-28 | -62.50 | $9.75 | 201 |
| 2022-01-27 | -93.75 | $9.70 | 217 |
| 2022-01-26 | -81.25 | $9.72 | 446159 |
| 2022-01-25 | -93.75 | $9.70 | 110658 |
| 2022-01-19 | -27.27 | $9.82 | 272 |
| 2022-01-05 | -27.27 | $9.82 | 4405 |
| 2022-01-04 | -9.09 | $9.84 | 3006 |
| 2022-01-03 | -21.52 | $9.82 | 45241 |
| 2021-12-30 | -7.17 | $9.84 | 293 |
| 2021-12-23 | -7.17 | $9.84 | 103 |
| 2021-12-22 | 0.00 | $9.85 | 1163 |
| 2021-12-09 | 0.00 | $9.85 | 1089 |
| 2021-12-01 | 0.00 | $9.85 | 3500 |
| 2021-11-30 | 0.00 | $9.85 | 207 |
| 2021-11-23 | -4.35 | $9.84 | 9251 |
| 2021-11-22 | -4.35 | $9.84 | 50879 |
| 2021-11-19 | -8.70 | $9.83 | 1651 |
| 2021-11-18 | -26.09 | $9.79 | 300300 |
| 2021-11-17 | -4.35 | $9.84 | 3355 |
| 2021-11-16 | -4.35 | $9.84 | 19038 |
| 2021-11-15 | -43.48 | $9.75 | 500 |
| 2021-11-10 | -47.83 | $9.74 | 200 |
| 2021-11-09 | -4.35 | $9.84 | 22900 |
| 2021-11-05 | -26.09 | $9.79 | 200200 |
| 2021-11-03 | -47.83 | $9.74 | 200 |
| 2021-11-02 | -26.09 | $9.79 | 31316 |
| 2021-10-28 | -39.13 | $9.76 | 904 |
| 2021-10-27 | -43.48 | $9.75 | 624 |
| 2021-10-26 | -47.83 | $9.74 | 112 |
| 2021-10-25 | -43.48 | $9.75 | 912 |
| 2021-10-08 | -42.11 | $9.77 | 1666 |
| 2021-10-07 | -47.37 | $9.76 | 788 |
| 2021-10-06 | -26.32 | $9.80 | 38630 |
| 2021-10-05 | -26.32 | $9.80 | 339902 |
| 2021-10-04 | -38.46 | $9.74 | 113089 |
| 2021-10-01 | -30.77 | $9.75 | 481 |
| 2021-09-30 | -30.77 | $9.75 | 3223 |
| 2021-09-29 | -61.54 | $9.71 | 1024 |
| 2021-09-24 | -23.08 | $9.76 | 741 |
| 2021-09-23 | -38.46 | $9.74 | 1214 |
| 2021-09-22 | -46.15 | $9.73 | 414 |
| 2021-09-21 | -30.77 | $9.75 | 140100 |
| 2021-09-16 | 0.00 | $9.79 | 900 |
| 2021-09-15 | -14.29 | $9.75 | 1.0M |
| 2021-09-13 | -61.90 | $9.70 | 100 |
| 2021-09-10 | -90.48 | $9.67 | 2872 |
| 2021-09-07 | -96.64 | $9.71 | 15654 |
| 2021-09-02 | -96.04 | $9.72 | 2200 |
| 2021-08-31 | -95.97 | $9.72 | 104 |
| 2021-08-30 | -95.97 | $9.72 | 1300 |
| 2021-08-27 | -97.32 | $9.70 | 100 |
| 2021-08-24 | -97.99 | $9.69 | 100 |
| 2021-08-23 | -97.99 | $9.69 | 6711 |
| 2021-08-19 | -96.17 | $9.72 | 622 |
| 2021-08-18 | -94.90 | $9.74 | 300 |
| 2021-08-17 | -95.97 | $9.72 | 1200 |
| 2021-08-16 | -93.33 | $9.75 | 350 |
| 2021-08-13 | -92.67 | $9.76 | 425 |
| 2021-08-11 | -92.67 | $9.76 | 250 |
| 2021-08-04 | -94.00 | $9.74 | 1703 |
| 2021-08-03 | -94.67 | $9.73 | 3081 |
| 2021-07-29 | -95.33 | $9.72 | 225 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.85
2026-07-24
Close Price
$8.59
Vol: 24100Average Directional Index - Detailed Analysis
Minimum
0.00
Average
48.43
Maximum
87.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.85 | $8.59 | 24100 |
| 2026-07-23 | 16.53 | $8.57 | 41400 |
| 2026-07-22 | 16.00 | $8.63 | 35400 |
| 2026-07-21 | 16.36 | $8.65 | 49500 |
| 2026-07-20 | 17.05 | $8.66 | 93400 |
| 2026-07-17 | 17.94 | $8.69 | 79236 |
| 2026-07-16 | 18.52 | $8.68 | 41616 |
| 2026-07-15 | 19.47 | $8.71 | 67700 |
| 2026-07-14 | 19.44 | $8.71 | 75830 |
| 2026-07-13 | 19.56 | $8.71 | 62500 |
| 2026-07-10 | 20.04 | $8.71 | 112203 |
| 2026-07-09 | 20.54 | $8.71 | 61800 |
| 2026-07-08 | 21.06 | $8.70 | 9236 |
| 2026-07-07 | 21.62 | $8.74 | 20000 |
| 2026-07-06 | 21.58 | $8.76 | 100200 |
| 2026-07-02 | 21.32 | $8.74 | 44641 |
| 2026-07-01 | 21.17 | $8.74 | 35900 |
| 2026-06-30 | 21.15 | $8.76 | 7929 |
| 2026-06-29 | 20.19 | $8.77 | 17737 |
| 2026-06-26 | 19.18 | $8.75 | 48500 |
| 2026-06-25 | 18.34 | $8.75 | 26447 |
| 2026-06-24 | 17.71 | $8.74 | 19015 |
| 2026-06-23 | 17.04 | $8.73 | 20300 |
| 2026-06-22 | 16.59 | $8.73 | 58400 |
| 2026-06-18 | 15.90 | $8.72 | 33347 |
| 2026-06-17 | 15.16 | $8.70 | 11336 |
| 2026-06-16 | 14.77 | $8.72 | 20349 |
| 2026-06-15 | 14.36 | $8.71 | 38800 |
| 2026-06-12 | 13.92 | $8.70 | 21613 |
| 2026-06-11 | 13.85 | $8.71 | 20931 |
| 2026-06-10 | 13.79 | $8.69 | 53900 |
| 2026-06-09 | 13.99 | $8.70 | 22400 |
| 2026-06-08 | 14.20 | $8.70 | 12425 |
| 2026-06-05 | 14.26 | $8.69 | 8000 |
| 2026-06-04 | 14.46 | $8.71 | 58419 |
| 2026-06-03 | 14.33 | $8.69 | 7318 |
| 2026-06-02 | 14.44 | $8.70 | 4600 |
| 2026-06-01 | 14.40 | $8.68 | 60100 |
| 2026-05-29 | 14.60 | $8.70 | 27209 |
| 2026-05-28 | 14.49 | $8.68 | 24706 |
| 2026-05-27 | 14.62 | $8.67 | 19600 |
| 2026-05-26 | 15.01 | $8.64 | 90438 |
| 2026-05-22 | 15.70 | $8.59 | 21202 |
| 2026-05-21 | 16.02 | $8.60 | 8601 |
| 2026-05-20 | 16.19 | $8.59 | 38824 |
| 2026-05-19 | 16.37 | $8.57 | 37800 |
| 2026-05-18 | 16.05 | $8.61 | 36548 |
| 2026-05-15 | 16.21 | $8.59 | 26803 |
| 2026-05-14 | 16.38 | $8.65 | 78743 |
| 2026-05-13 | 16.85 | $8.65 | 210705 |
| 2026-05-12 | 17.67 | $8.65 | 32249 |
| 2026-05-11 | 18.17 | $8.68 | 41800 |
| 2026-05-08 | 18.29 | $8.68 | 35900 |
| 2026-05-07 | 18.42 | $8.67 | 69625 |
| 2026-05-06 | 18.71 | $8.67 | 88849 |
| 2026-05-05 | 18.81 | $8.66 | 36600 |
| 2026-05-04 | 19.36 | $8.65 | 103300 |
| 2026-05-01 | 19.95 | $8.65 | 152700 |
| 2026-04-30 | 20.19 | $8.68 | 137023 |
| 2026-04-29 | 20.25 | $8.68 | 106400 |
| 2026-04-28 | 20.45 | $8.69 | 61900 |
| 2026-04-27 | 20.07 | $8.70 | 178734 |
| 2026-04-24 | 19.44 | $8.70 | 11019 |
| 2026-04-23 | 19.02 | $8.71 | 59200 |
| 2026-04-22 | 18.57 | $8.71 | 64200 |
| 2026-04-21 | 18.34 | $8.70 | 25932 |
| 2026-04-20 | 18.09 | $8.70 | 36100 |
| 2026-04-17 | 17.84 | $8.70 | 47800 |
| 2026-04-16 | 17.79 | $8.66 | 47500 |
| 2026-04-15 | 17.98 | $8.66 | 67600 |
| 2026-04-14 | 18.30 | $8.67 | 59500 |
| 2026-04-13 | 18.49 | $8.66 | 39903 |
| 2026-04-10 | 18.80 | $8.65 | 41600 |
| 2026-04-09 | 19.13 | $8.68 | 55104 |
| 2026-04-08 | 19.82 | $8.64 | 14400 |
| 2026-04-07 | 20.55 | $8.61 | 52900 |
| 2026-04-06 | 21.16 | $8.61 | 94526 |
| 2026-04-02 | 21.66 | $8.60 | 95500 |
| 2026-04-01 | 22.18 | $8.59 | 73520 |
| 2026-03-31 | 22.73 | $8.59 | 75400 |
| 2026-03-30 | 22.89 | $8.55 | 107 |
| 2026-03-27 | 22.45 | $8.53 | 135800 |
| 2026-03-26 | 21.63 | $8.53 | 103200 |
| 2026-03-25 | 21.02 | $8.55 | 57000 |
| 2026-03-24 | 20.38 | $8.52 | 72621 |
| 2026-03-23 | 19.38 | $8.57 | 49700 |
| 2026-03-20 | 18.63 | $8.53 | 162300 |
| 2026-03-19 | 17.50 | $8.65 | 62744 |
| 2026-03-18 | 17.27 | $8.65 | 67400 |
| 2026-03-17 | 17.58 | $8.64 | 30600 |
| 2026-03-16 | 17.90 | $8.65 | 34600 |
| 2026-03-13 | 18.24 | $8.65 | 136210 |
| 2026-03-12 | 18.05 | $8.62 | 76100 |
| 2026-03-11 | 17.85 | $8.67 | 177136 |
| 2026-03-10 | 18.31 | $8.68 | 73600 |
| 2026-03-09 | 18.94 | $8.70 | 49600 |
| 2026-03-06 | 19.76 | $8.70 | 73700 |
| 2026-03-05 | 20.46 | $8.69 | 67306 |
| 2026-03-04 | 21.19 | $8.72 | 70934 |
| 2026-03-03 | 22.10 | $8.71 | 3916 |
| 2026-03-02 | 23.20 | $8.75 | 51300 |
| 2026-02-27 | 23.70 | $8.81 | 17600 |
| 2026-02-26 | 23.46 | $8.80 | 8700 |
| 2026-02-25 | 23.33 | $8.78 | 64100 |
| 2026-02-24 | 23.31 | $8.78 | 55933 |
| 2026-02-23 | 23.29 | $8.76 | 30519 |
| 2026-02-20 | 23.78 | $8.76 | 22300 |
| 2026-02-19 | 24.42 | $8.74 | 13243 |
| 2026-02-18 | 25.11 | $8.74 | 7800 |
| 2026-02-17 | 25.96 | $8.75 | 58800 |
| 2026-02-13 | 26.69 | $8.74 | 28900 |
| 2026-02-12 | 27.47 | $8.73 | 19509 |
| 2026-02-11 | 28.80 | $8.69 | 12300 |
| 2026-02-10 | 30.21 | $8.72 | 33120 |
| 2026-02-09 | 31.40 | $8.70 | 81116 |
| 2026-02-06 | 33.05 | $8.68 | 1340 |
| 2026-02-05 | 34.34 | $8.69 | 13700 |
| 2026-02-04 | 35.70 | $8.66 | 18700 |
| 2026-02-03 | 36.83 | $8.65 | 14700 |
| 2026-02-02 | 37.85 | $8.66 | 62600 |
| 2026-01-30 | 39.16 | $8.70 | 12400 |
| 2026-01-29 | 40.78 | $8.69 | 32939 |
| 2026-01-28 | 42.02 | $8.68 | 20532 |
| 2026-01-27 | 43.16 | $8.68 | 18700 |
| 2026-01-26 | 44.59 | $8.68 | 15039 |
| 2026-01-23 | 45.22 | $8.66 | 38000 |
| 2026-01-22 | 45.89 | $8.65 | 25200 |
| 2026-01-21 | 46.59 | $8.69 | 18500 |
| 2026-01-20 | 47.33 | $8.65 | 23300 |
| 2026-01-16 | 47.77 | $8.68 | 1300 |
| 2026-01-15 | 48.47 | $8.70 | 17000 |
| 2026-01-14 | 49.21 | $8.69 | 12500 |
| 2026-01-13 | 50.15 | $8.69 | 125500 |
| 2026-01-12 | 51.14 | $8.66 | 12200 |
| 2026-01-09 | 52.18 | $8.69 | 15600 |
| 2026-01-08 | 53.55 | $8.67 | 12100 |
| 2026-01-07 | 54.92 | $8.68 | 44300 |
| 2026-01-06 | 56.44 | $8.66 | 39900 |
| 2026-01-05 | 58.04 | $8.65 | 77400 |
| 2026-01-02 | 59.20 | $8.64 | 18200 |
| 2025-12-31 | 59.70 | $8.63 | 1400 |
| 2025-12-30 | 60.33 | $8.65 | 12900 |
| 2025-12-29 | 61.00 | $8.63 | 18700 |
| 2025-12-26 | 61.72 | $8.62 | 70000 |
| 2025-12-24 | 62.34 | $8.63 | 6900 |
| 2025-12-23 | 63.00 | $8.62 | 14100 |
| 2025-12-22 | 63.29 | $8.62 | 65000 |
| 2025-12-19 | 63.46 | $8.61 | 19500 |
| 2025-12-18 | 63.68 | $8.65 | 15600 |
| 2025-12-17 | 64.04 | $8.64 | 16400 |
| 2025-12-16 | 64.42 | $8.64 | 300 |
| 2025-12-15 | 64.96 | $8.63 | 27900 |
| 2025-12-12 | 65.41 | $8.61 | 36400 |
| 2025-12-11 | 65.88 | $8.62 | 69300 |
| 2025-12-10 | 66.44 | $8.62 | 123500 |
| 2025-12-09 | 67.03 | $8.61 | 1200 |
| 2025-12-08 | 67.54 | $8.62 | 13000 |
| 2025-12-05 | 68.09 | $8.61 | 7600 |
| 2025-12-04 | 68.71 | $8.62 | 800 |
| 2025-12-03 | 69.40 | $8.62 | 5900 |
| 2025-12-02 | 70.13 | $8.63 | 14800 |
| 2025-12-01 | 70.82 | $8.61 | 45000 |
| 2025-11-28 | 71.58 | $8.65 | 23500 |
| 2025-11-26 | 72.48 | $8.66 | 125600 |
| 2025-11-25 | 73.42 | $8.64 | 19400 |
| 2025-11-24 | 74.35 | $8.65 | 40000 |
| 2025-11-21 | 75.34 | $8.63 | 14800 |
| 2025-11-20 | 76.18 | $8.64 | 24200 |
| 2025-11-19 | 77.07 | $8.62 | 44200 |
| 2025-11-18 | 78.00 | $8.65 | 10800 |
| 2025-11-17 | 78.81 | $8.63 | 11200 |
| 2025-11-14 | 79.65 | $8.60 | 500 |
| 2025-11-13 | 80.43 | $8.65 | 7600 |
| 2025-11-12 | 81.24 | $8.65 | 100 |
| 2025-11-11 | 82.20 | $8.67 | 48300 |
| 2025-11-10 | 83.22 | $8.65 | 6200 |
| 2023-03-15 | 84.18 | $10.14 | 300404 |
| 2023-03-14 | 84.60 | $10.14 | 619099 |
| 2023-03-13 | 85.03 | $10.13 | 16830 |
| 2023-03-10 | 85.52 | $10.13 | 500419 |
| 2023-03-09 | 86.04 | $10.13 | 15249 |
| 2023-03-08 | 86.58 | $10.13 | 16918 |
| 2023-03-07 | 86.74 | $10.13 | 1403 |
| 2023-03-06 | 86.91 | $10.13 | 1621 |
| 2023-03-03 | 87.08 | $10.13 | 311 |
| 2023-03-02 | 87.08 | $10.13 | 7183 |
| 2023-03-01 | 87.08 | $10.13 | 401 |
| 2023-02-28 | 86.99 | $10.12 | 7391 |
| 2023-02-27 | 86.90 | $10.13 | 59295 |
| 2023-02-24 | 86.81 | $10.11 | 132965 |
| 2023-02-23 | 86.72 | $10.12 | 266 |
| 2023-02-22 | 86.48 | $10.12 | 37166 |
| 2023-02-21 | 86.22 | $10.12 | 1.5M |
| 2023-02-17 | 85.95 | $10.12 | 764 |
| 2023-02-16 | 85.67 | $10.11 | 9256 |
| 2023-02-15 | 85.38 | $10.11 | 4864 |
| 2023-02-14 | 85.08 | $10.13 | 1007 |
| 2023-02-13 | 84.76 | $10.10 | 543 |
| 2023-02-10 | 84.44 | $10.10 | 21775 |
| 2023-02-09 | 84.10 | $10.09 | 514 |
| 2023-02-08 | 83.76 | $10.09 | 848 |
| 2023-02-06 | 83.39 | $10.11 | 726 |
| 2023-02-03 | 82.91 | $10.09 | 597 |
| 2023-02-02 | 82.41 | $10.10 | 582 |
| 2023-02-01 | 81.79 | $10.09 | 2700 |
| 2023-01-31 | 81.15 | $10.10 | 822750 |
| 2023-01-27 | 80.39 | $10.10 | 593 |
| 2023-01-26 | 79.60 | $10.09 | 3465 |
| 2023-01-25 | 78.76 | $10.09 | 402499 |
| 2023-01-24 | 77.89 | $10.09 | 4211 |
| 2023-01-23 | 76.96 | $10.08 | 105642 |
| 2023-01-20 | 75.99 | $10.07 | 3.8M |
| 2023-01-18 | 74.96 | $10.07 | 1007 |
| 2023-01-12 | 73.89 | $10.07 | 3996 |
| 2023-01-11 | 72.76 | $10.07 | 107440 |
| 2023-01-10 | 71.65 | $10.07 | 627 |
| 2023-01-09 | 70.48 | $10.05 | 139432 |
| 2023-01-06 | 69.39 | $10.04 | 100728 |
| 2023-01-05 | 68.24 | $10.06 | 5468 |
| 2023-01-03 | 67.05 | $10.02 | 4572 |
| 2022-12-30 | 66.08 | $10.03 | 1108 |
| 2022-12-28 | 65.07 | $10.02 | 976 |
| 2022-12-27 | 64.00 | $10.07 | 46397 |
| 2022-12-23 | 63.18 | $9.98 | 135 |
| 2022-12-22 | 62.48 | $9.99 | 512 |
| 2022-12-21 | 61.60 | $9.98 | 47298 |
| 2022-12-20 | 62.08 | $9.98 | 148 |
| 2022-12-15 | 62.32 | $9.99 | 200 |
| 2022-12-14 | 62.56 | $9.99 | 302 |
| 2022-12-13 | 62.82 | $9.98 | 62825 |
| 2022-12-12 | 63.16 | $9.98 | 501 |
| 2022-12-09 | 63.28 | $9.98 | 63331 |
| 2022-12-07 | 63.46 | $9.98 | 8192 |
| 2022-12-06 | 63.65 | $9.98 | 3785 |
| 2022-12-05 | 63.88 | $9.98 | 56311 |
| 2022-12-02 | 64.12 | $9.96 | 141 |
| 2022-12-01 | 64.46 | $9.96 | 3229 |
| 2022-11-29 | 64.81 | $9.96 | 600 |
| 2022-11-28 | 64.99 | $9.95 | 55780 |
| 2022-11-23 | 65.22 | $9.95 | 50000 |
| 2022-11-22 | 65.38 | $9.95 | 252895 |
| 2022-11-21 | 65.55 | $9.94 | 11613 |
| 2022-11-18 | 65.75 | $9.95 | 18827 |
| 2022-11-17 | 65.80 | $9.95 | 1303 |
| 2022-11-14 | 65.85 | $9.94 | 103657 |
| 2022-11-11 | 65.94 | $9.94 | 1503 |
| 2022-11-10 | 66.03 | $9.94 | 184685 |
| 2022-11-08 | 66.12 | $9.94 | 8062 |
| 2022-11-07 | 66.25 | $9.92 | 192452 |
| 2022-11-04 | 66.44 | $9.93 | 40937 |
| 2022-11-03 | 66.64 | $9.92 | 108651 |
| 2022-11-02 | 66.87 | $9.93 | 33059 |
| 2022-11-01 | 67.00 | $9.93 | 3118 |
| 2022-10-31 | 67.14 | $9.90 | 1369 |
| 2022-10-26 | 67.33 | $9.93 | 103 |
| 2022-10-25 | 67.23 | $9.91 | 1014 |
| 2022-10-24 | 67.17 | $9.87 | 696 |
| 2022-10-21 | 67.17 | $9.87 | 7254 |
| 2022-10-19 | 67.17 | $9.88 | 5071 |
| 2022-10-18 | 67.09 | $9.89 | 1200 |
| 2022-10-17 | 66.91 | $9.88 | 809 |
| 2022-10-11 | 66.76 | $9.87 | 1248 |
| 2022-10-10 | 66.61 | $9.85 | 211700 |
| 2022-10-06 | 66.48 | $9.85 | 108 |
| 2022-10-05 | 66.34 | $9.85 | 211706 |
| 2022-10-03 | 66.20 | $9.84 | 1900 |
| 2022-09-30 | 66.06 | $9.83 | 59206 |
| 2022-09-28 | 65.92 | $9.82 | 4068 |
| 2022-09-26 | 65.79 | $9.81 | 4362 |
| 2022-09-22 | 65.66 | $9.81 | 4700 |
| 2022-09-21 | 65.52 | $9.92 | 843 |
| 2022-09-20 | 64.77 | $9.82 | 1015 |
| 2022-09-19 | 64.04 | $9.81 | 189109 |
| 2022-09-16 | 63.28 | $9.82 | 4926 |
| 2022-09-15 | 62.42 | $9.82 | 516 |
| 2022-09-14 | 61.76 | $9.82 | 6326 |
| 2022-09-12 | 61.06 | $9.85 | 2025 |
| 2022-09-09 | 60.15 | $9.80 | 167431 |
| 2022-09-08 | 59.64 | $9.80 | 93052 |
| 2022-09-07 | 59.10 | $9.81 | 1200 |
| 2022-09-06 | 58.47 | $9.83 | 426 |
| 2022-09-02 | 57.80 | $9.85 | 5807 |
| 2022-08-30 | 57.10 | $9.85 | 4489 |
| 2022-08-29 | 56.84 | $9.90 | 857 |
| 2022-08-26 | 56.18 | $9.85 | 594 |
| 2022-08-25 | 55.55 | $9.88 | 800 |
| 2022-08-23 | 54.54 | $9.83 | 1293 |
| 2022-08-22 | 53.52 | $9.85 | 1382 |
| 2022-08-18 | 52.32 | $9.83 | 100000 |
| 2022-08-17 | 51.68 | $9.82 | 11575 |
| 2022-08-09 | 51.01 | $9.83 | 40090 |
| 2022-08-05 | 50.22 | $9.84 | 1643 |
| 2022-08-03 | 49.38 | $9.81 | 19631 |
| 2022-08-02 | 48.55 | $9.83 | 9855 |
| 2022-08-01 | 47.53 | $9.83 | 2216 |
| 2022-07-29 | 46.45 | $9.84 | 301 |
| 2022-07-28 | 46.48 | $9.85 | 10700 |
| 2022-07-27 | 46.41 | $9.85 | 20717 |
| 2022-07-26 | 46.34 | $9.86 | 129004 |
| 2022-07-25 | 46.27 | $9.84 | 203 |
| 2022-07-22 | 46.26 | $9.85 | 711 |
| 2022-07-19 | 46.12 | $9.82 | 62675 |
| 2022-07-18 | 46.07 | $9.81 | 882 |
| 2022-07-14 | 46.00 | $9.82 | 3250 |
| 2022-07-13 | 45.97 | $9.80 | 980 |
| 2022-07-11 | 45.93 | $9.81 | 101163 |
| 2022-07-08 | 45.89 | $9.80 | 530098 |
| 2022-07-07 | 45.89 | $9.81 | 4092 |
| 2022-07-05 | 45.83 | $9.82 | 854 |
| 2022-06-30 | 45.65 | $9.82 | 11306 |
| 2022-06-28 | 45.45 | $9.85 | 277 |
| 2022-06-27 | 44.95 | $9.80 | 3729 |
| 2022-06-24 | 44.42 | $9.84 | 307 |
| 2022-06-23 | 44.33 | $9.80 | 156494 |
| 2022-06-22 | 44.23 | $9.80 | 64198 |
| 2022-06-21 | 44.35 | $9.80 | 6372 |
| 2022-06-17 | 44.86 | $9.86 | 31017 |
| 2022-06-16 | 45.17 | $9.81 | 705 |
| 2022-06-15 | 45.76 | $10.04 | 212 |
| 2022-06-14 | 44.41 | $9.81 | 303 |
| 2022-06-13 | 42.98 | $9.77 | 1305 |
| 2022-06-10 | 42.08 | $9.79 | 703 |
| 2022-06-08 | 40.91 | $9.79 | 502 |
| 2022-06-07 | 39.69 | $9.78 | 51720 |
| 2022-06-06 | 38.40 | $9.77 | 851141 |
| 2022-06-03 | 37.04 | $9.78 | 950440 |
| 2022-06-01 | 37.86 | $9.80 | 228259 |
| 2022-05-18 | 38.44 | $9.82 | 124 |
| 2022-05-06 | 38.75 | $9.78 | 72569 |
| 2022-05-02 | 39.40 | $9.78 | 5700 |
| 2022-04-28 | 40.09 | $9.78 | 53304 |
| 2022-04-27 | 40.82 | $9.77 | 5900 |
| 2022-04-25 | 41.75 | $9.83 | 227 |
| 2022-04-22 | 41.84 | $9.80 | 1700 |
| 2022-04-21 | 42.15 | $9.80 | 1727 |
| 2022-04-14 | 42.48 | $9.80 | 378 |
| 2022-04-13 | 42.83 | $9.78 | 16632 |
| 2022-04-11 | 43.34 | $9.78 | 293 |
| 2022-04-08 | 43.87 | $9.75 | 7952 |
| 2022-04-07 | 44.64 | $9.75 | 300 |
| 2022-04-06 | 45.45 | $9.80 | 227916 |
| 2022-04-05 | 45.64 | $9.80 | 1054 |
| 2022-04-04 | 45.84 | $9.80 | 121 |
| 2022-03-29 | 46.05 | $9.76 | 7646 |
| 2022-03-24 | 46.48 | $9.74 | 167509 |
| 2022-03-23 | 46.95 | $9.74 | 2229 |
| 2022-03-22 | 47.54 | $9.75 | 211 |
| 2022-03-21 | 48.05 | $9.74 | 100 |
| 2022-03-18 | 48.64 | $9.76 | 7311 |
| 2022-03-15 | 49.21 | $9.72 | 12718 |
| 2022-03-10 | 50.00 | $9.72 | 190868 |
| 2022-03-01 | 50.84 | $9.71 | 1312 |
| 2022-02-28 | 51.72 | $9.70 | 86982 |
| 2022-02-24 | 52.64 | $9.70 | 404 |
| 2022-02-23 | 53.70 | $9.73 | 257 |
| 2022-02-22 | 54.56 | $9.73 | 807 |
| 2022-02-18 | 55.47 | $9.72 | 5299 |
| 2022-02-17 | 56.42 | $9.72 | 44605 |
| 2022-02-14 | 57.47 | $9.73 | 330 |
| 2022-02-11 | 58.43 | $9.71 | 216 |
| 2022-02-07 | 59.50 | $9.73 | 44846 |
| 2022-02-03 | 60.64 | $9.72 | 516 |
| 2022-02-01 | 61.76 | $9.75 | 5060 |
| 2022-01-31 | 62.53 | $9.75 | 226 |
| 2022-01-28 | 63.35 | $9.75 | 201 |
| 2022-01-27 | 64.20 | $9.70 | 217 |
| 2022-01-26 | 65.20 | $9.72 | 446159 |
| 2022-01-25 | 66.25 | $9.70 | 110658 |
| 2022-01-19 | 67.44 | $9.82 | 272 |
| 2022-01-05 | 67.90 | $9.82 | 4405 |
| 2022-01-04 | 68.39 | $9.84 | 3006 |
| 2022-01-03 | 68.90 | $9.82 | 45241 |
| 2021-12-30 | 69.46 | $9.84 | 293 |
| 2021-12-23 | 70.06 | $9.84 | 103 |
| 2021-12-22 | 70.18 | $9.85 | 1163 |
| 2021-12-09 | 70.26 | $9.85 | 1089 |
| 2021-12-01 | 70.34 | $9.85 | 3500 |
| 2021-11-30 | 70.32 | $9.85 | 207 |
| 2021-11-23 | 70.30 | $9.84 | 9251 |
| 2021-11-22 | 70.28 | $9.84 | 50879 |
| 2021-11-19 | 70.27 | $9.83 | 1651 |
| 2021-11-18 | 70.26 | $9.79 | 300300 |
| 2021-11-17 | 70.09 | $9.84 | 3355 |
| 2021-11-16 | 69.90 | $9.84 | 19038 |
| 2021-11-15 | 69.71 | $9.75 | 500 |
| 2021-11-10 | 69.56 | $9.74 | 200 |
| 2021-11-09 | 69.41 | $9.84 | 22900 |
| 2021-11-05 | 69.07 | $9.79 | 200200 |
| 2021-11-03 | 68.72 | $9.74 | 200 |
| 2021-11-02 | 68.40 | $9.79 | 31316 |
| 2021-10-28 | 67.99 | $9.76 | 904 |
| 2021-10-27 | 67.58 | $9.75 | 624 |
| 2021-10-26 | 67.15 | $9.74 | 112 |
| 2021-10-25 | 66.64 | $9.75 | 912 |
| 2021-10-08 | 66.11 | $9.77 | 1666 |
| 2021-10-07 | 65.17 | $9.76 | 788 |
| 2021-10-06 | 64.19 | $9.80 | 38630 |
| 2021-10-05 | 63.16 | $9.80 | 339902 |
| 2021-10-04 | 62.07 | $9.74 | 113089 |
| 2021-10-01 | 60.94 | $9.75 | 481 |
| 2021-09-30 | 59.76 | $9.75 | 3223 |
| 2021-09-29 | 58.41 | $9.71 | 1024 |
| 2021-09-24 | 57.00 | $9.76 | 741 |
| 2021-09-23 | 55.52 | $9.74 | 1214 |
| 2021-09-22 | 53.96 | $9.73 | 414 |
| 2021-09-21 | 52.19 | $9.75 | 140100 |
| 2021-09-16 | 50.30 | $9.79 | 900 |
| 2021-09-15 | 48.29 | $9.75 | 1.0M |
| 2021-09-13 | 46.18 | $9.70 | 100 |
| 2021-09-10 | 43.97 | $9.67 | 2872 |
| 2021-09-07 | 41.63 | $9.71 | 15654 |
| 2021-09-02 | 39.13 | $9.72 | 2200 |
| 2021-08-31 | 36.49 | $9.72 | 104 |
| 2021-08-30 | 33.70 | $9.72 | 1300 |
| 2021-08-27 | 30.77 | $9.70 | 100 |
| 2021-08-24 | 27.63 | $9.69 | 100 |
| 2021-08-23 | 24.33 | $9.69 | 6711 |
| 2021-08-19 | 20.86 | $9.72 | 622 |
| 2021-08-18 | 17.21 | $9.74 | 300 |
| 2021-08-17 | 13.30 | $9.72 | 1200 |
| 2021-08-16 | 9.18 | $9.75 | 350 |
| 2021-08-13 | 4.82 | $9.76 | 425 |
| 2021-08-11 | 0.23 | $9.76 | 250 |
| 2021-08-04 | 0.00 | $9.74 | 1703 |
| 2021-08-03 | 0.00 | $9.73 | 3081 |
| 2021-07-29 | 0.00 | $9.72 | 225 |
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