Is GP-Act III Acquisition Corp. (GPAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our GP-Act III Acquisition Corp. (GPAT) research center and poll results.
NASDAQ : GPAT
GP-Act III Acquisition Corp.
$11.01 USD
-$0.04 (-0.36%)
- Volume
- 0
- Average Volume
- 109.52K
- Market Capitalization
- $395.67M
- P/E Ratio
- 35.11
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.00
- Year Low
- $10.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.17
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
10.93
2026-07-16
Close Price
$11.08
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.01
Average
10.47
Maximum
10.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.93 | $11.08 | — |
| 2026-07-15 | 10.92 | $11.01 | — |
| 2026-07-14 | 10.92 | $11.01 | — |
| 2026-07-13 | 10.91 | $11.01 | 316 |
| 2026-07-10 | 10.90 | $11.11 | 3 |
| 2026-07-09 | 10.89 | $11.11 | 6400 |
| 2026-07-08 | 10.87 | $10.87 | 23726 |
| 2026-07-07 | 10.87 | $10.87 | 26 |
| 2026-07-06 | 10.87 | $10.87 | 16 |
| 2026-07-02 | 10.87 | $10.87 | 16 |
| 2026-07-01 | 10.86 | $10.87 | 5 |
| 2026-06-30 | 10.86 | $10.87 | 3 |
| 2026-06-29 | 10.86 | $10.87 | 6500 |
| 2026-06-26 | 10.86 | $10.88 | 3 |
| 2026-06-25 | 10.86 | $10.88 | 300 |
| 2026-06-24 | 10.85 | $10.88 | 600 |
| 2026-06-23 | 10.85 | $10.90 | — |
| 2026-06-22 | 10.85 | $10.90 | 500600 |
| 2026-06-18 | 10.84 | $10.88 | 1228 |
| 2026-06-17 | 10.85 | $10.88 | 899113 |
| 2026-06-16 | 10.84 | $10.90 | 200 |
| 2026-06-15 | 10.84 | $10.92 | 1633 |
| 2026-06-12 | 10.83 | $10.84 | 38200 |
| 2026-06-11 | 10.83 | $10.83 | — |
| 2026-06-10 | 10.84 | $10.83 | — |
| 2026-06-09 | 10.84 | $10.83 | — |
| 2026-06-08 | 10.84 | $10.83 | 10012 |
| 2026-06-05 | 10.84 | $10.83 | 31 |
| 2026-06-04 | 10.84 | $10.83 | 12 |
| 2026-06-03 | 10.84 | $10.83 | — |
| 2026-06-02 | 10.84 | $10.83 | — |
| 2026-06-01 | 10.83 | $10.83 | — |
| 2026-05-29 | 10.83 | $10.83 | 3 |
| 2026-05-28 | 10.83 | $10.83 | — |
| 2026-05-27 | 10.83 | $10.83 | 10 |
| 2026-05-26 | 10.83 | $10.83 | 135 |
| 2026-05-22 | 10.83 | $10.83 | 600 |
| 2026-05-21 | 10.83 | $10.80 | 407 |
| 2026-05-20 | 10.84 | $10.98 | 3414 |
| 2026-05-19 | 10.83 | $10.81 | — |
| 2026-05-18 | 10.83 | $10.81 | 317 |
| 2026-05-15 | 10.83 | $10.82 | 430 |
| 2026-05-14 | 10.83 | $10.84 | 2300 |
| 2026-05-13 | 10.84 | $10.89 | — |
| 2026-05-12 | 10.83 | $10.89 | 2.6M |
| 2026-05-11 | 10.83 | $10.79 | 625300 |
| 2026-05-08 | 10.84 | $10.81 | 700 |
| 2026-05-07 | 10.84 | $10.80 | 101 |
| 2026-05-06 | 10.84 | $10.84 | 200 |
| 2026-05-05 | 10.84 | $10.84 | 800 |
| 2026-05-04 | 10.84 | $10.79 | 300 |
| 2026-05-01 | 10.84 | $10.81 | — |
| 2026-04-30 | 10.85 | $10.81 | 104 |
| 2026-04-29 | 10.85 | $10.81 | 201 |
| 2026-04-28 | 10.85 | $10.81 | 700 |
| 2026-04-27 | 10.85 | $10.89 | 2900 |
| 2026-04-24 | 10.85 | $10.82 | 796500 |
| 2026-04-23 | 10.85 | $10.86 | 825713 |
| 2026-04-22 | 10.85 | $10.82 | 52300 |
| 2026-04-21 | 10.84 | $10.82 | 200 |
| 2026-04-20 | 10.84 | $10.84 | 151708 |
| 2026-04-17 | 10.84 | $10.89 | 100600 |
| 2026-04-16 | 10.84 | $10.89 | 700 |
| 2026-04-15 | 10.83 | $10.86 | 6011 |
| 2026-04-14 | 10.83 | $10.88 | 20602 |
| 2026-04-13 | 10.83 | $10.85 | 1533 |
| 2026-04-10 | 10.82 | $10.87 | 3700 |
| 2026-04-09 | 10.82 | $10.84 | 203200 |
| 2026-04-08 | 10.82 | $10.83 | 1900 |
| 2026-04-07 | 10.81 | $10.83 | 86237 |
| 2026-04-06 | 10.81 | $10.85 | 1700 |
| 2026-04-02 | 10.81 | $10.88 | 22700 |
| 2026-04-01 | 10.80 | $10.84 | 1.1M |
| 2026-03-31 | 10.80 | $10.84 | 1.7M |
| 2026-03-30 | 10.80 | $10.82 | 660738 |
| 2026-03-27 | 10.80 | $10.82 | 2503 |
| 2026-03-26 | 10.79 | $10.83 | 514605 |
| 2026-03-25 | 10.79 | $10.80 | 120015 |
| 2026-03-24 | 10.79 | $10.80 | 120017 |
| 2026-03-23 | 10.79 | $10.82 | 2726 |
| 2026-03-20 | 10.79 | $10.82 | 88933 |
| 2026-03-19 | 10.78 | $10.78 | 4000 |
| 2026-03-18 | 10.78 | $10.80 | 5300 |
| 2026-03-17 | 10.78 | $10.80 | 31400 |
| 2026-03-16 | 10.78 | $10.80 | 7900 |
| 2026-03-13 | 10.78 | $10.79 | 545655 |
| 2026-03-12 | 10.78 | $10.80 | 102940 |
| 2026-03-11 | 10.77 | $10.78 | 3 |
| 2026-03-10 | 10.77 | $10.79 | 67900 |
| 2026-03-09 | 10.77 | $10.77 | 1013 |
| 2026-03-06 | 10.77 | $10.78 | 16 |
| 2026-03-05 | 10.76 | $10.78 | 2 |
| 2026-03-04 | 10.76 | $10.78 | 2 |
| 2026-03-03 | 10.76 | $10.78 | 62300 |
| 2026-03-02 | 10.76 | $10.78 | 338 |
| 2026-02-27 | 10.76 | $10.78 | 300 |
| 2026-02-26 | 10.75 | $10.78 | 507 |
| 2026-02-25 | 10.75 | $10.79 | 3600 |
| 2026-02-24 | 10.75 | $10.78 | 150527 |
| 2026-02-23 | 10.75 | $10.78 | 35000 |
| 2026-02-20 | 10.75 | $10.76 | 62 |
| 2026-02-19 | 10.75 | $10.76 | 35149 |
| 2026-02-18 | 10.74 | $10.76 | 36700 |
| 2026-02-17 | 10.74 | $10.75 | 207 |
| 2026-02-13 | 10.74 | $10.76 | 20 |
| 2026-02-12 | 10.74 | $10.76 | 17700 |
| 2026-02-11 | 10.74 | $10.74 | 1 |
| 2026-02-10 | 10.73 | $10.74 | 900 |
| 2026-02-09 | 10.73 | $10.75 | 1000 |
| 2026-02-06 | 10.73 | $10.73 | 2 |
| 2026-02-05 | 10.73 | $10.73 | 400 |
| 2026-02-04 | 10.73 | $10.74 | 1 |
| 2026-02-03 | 10.73 | $10.74 | 1611 |
| 2026-02-02 | 10.73 | $10.75 | 1513 |
| 2026-01-30 | 10.72 | $10.74 | 1131 |
| 2026-01-29 | 10.72 | $10.74 | 1800 |
| 2026-01-28 | 10.72 | $10.75 | 3 |
| 2026-01-27 | 10.72 | $10.75 | 107 |
| 2026-01-26 | 10.71 | $10.74 | 1 |
| 2026-01-23 | 10.71 | $10.74 | 52 |
| 2026-01-22 | 10.71 | $10.74 | 200 |
| 2026-01-21 | 10.70 | $10.72 | 252434 |
| 2026-01-20 | 10.70 | $10.70 | 6 |
| 2026-01-16 | 10.70 | $10.70 | 1401 |
| 2026-01-15 | 10.69 | $10.73 | 200 |
| 2026-01-14 | 10.69 | $10.73 | 6 |
| 2026-01-13 | 10.69 | $10.73 | — |
| 2026-01-12 | 10.68 | $10.73 | 16410 |
| 2026-01-09 | 10.68 | $10.72 | 220 |
| 2026-01-08 | 10.68 | $10.72 | 235 |
| 2026-01-07 | 10.67 | $10.72 | 426 |
| 2026-01-06 | 10.67 | $10.72 | 1928 |
| 2026-01-05 | 10.67 | $10.70 | 944 |
| 2026-01-02 | 10.67 | $10.67 | 4938 |
| 2025-12-31 | 10.67 | $10.69 | 2128 |
| 2025-12-30 | 10.67 | $10.69 | 3600 |
| 2025-12-29 | 10.67 | $10.68 | 1300 |
| 2025-12-26 | 10.67 | $10.68 | 1519 |
| 2025-12-24 | 10.67 | $10.67 | — |
| 2025-12-23 | 10.67 | $10.67 | 14714 |
| 2025-12-22 | 10.67 | $10.66 | 2 |
| 2025-12-19 | 10.67 | $10.66 | 9004 |
| 2025-12-18 | 10.66 | $10.66 | 1 |
| 2025-12-17 | 10.66 | $10.66 | 200 |
| 2025-12-16 | 10.66 | $10.66 | 116 |
| 2025-12-15 | 10.66 | $10.66 | 1 |
| 2025-12-12 | 10.66 | $10.66 | 1 |
| 2025-12-11 | 10.66 | $10.66 | 1209 |
| 2025-12-10 | 10.66 | $10.66 | 600 |
| 2025-12-09 | 10.66 | $10.65 | 103 |
| 2025-12-08 | 10.66 | $10.65 | 13 |
| 2025-12-05 | 10.66 | $10.66 | 11636 |
| 2025-12-04 | 10.66 | $10.70 | 40 |
| 2025-12-03 | 10.66 | $10.70 | 1324 |
| 2025-12-02 | 10.66 | $10.70 | 1 |
| 2025-12-01 | 10.66 | $10.70 | 13600 |
| 2025-11-28 | 10.66 | $10.65 | 1015 |
| 2025-11-26 | 10.66 | $10.66 | 5341 |
| 2025-11-25 | 10.66 | $10.65 | 4 |
| 2025-11-24 | 10.66 | $10.65 | 104 |
| 2025-11-21 | 10.66 | $10.65 | 1 |
| 2025-11-20 | 10.66 | $10.65 | — |
| 2025-11-19 | 10.66 | $10.65 | 1 |
| 2025-11-18 | 10.66 | $10.65 | — |
| 2025-11-17 | 10.66 | $10.65 | 3 |
| 2025-11-14 | 10.66 | $10.65 | 3 |
| 2025-11-13 | 10.66 | $10.65 | 41704 |
| 2025-11-12 | 10.66 | $10.65 | 200 |
| 2025-11-11 | 10.66 | $10.66 | 5800 |
| 2025-11-10 | 10.66 | $10.66 | 5417 |
| 2025-11-07 | 10.66 | $10.67 | 102 |
| 2025-11-06 | 10.66 | $10.65 | 223 |
| 2025-11-05 | 10.66 | $10.65 | 223 |
| 2025-11-04 | 10.66 | $10.70 | 30238 |
| 2025-11-03 | 10.65 | $10.65 | 2612 |
| 2025-10-31 | 10.65 | $10.67 | 300 |
| 2025-10-30 | 10.65 | $10.68 | 275400 |
| 2025-10-29 | 10.65 | $10.66 | 126 |
| 2025-10-28 | 10.64 | $10.66 | 4700 |
| 2025-10-27 | 10.64 | $10.65 | 6006 |
| 2025-10-24 | 10.64 | $10.68 | 129994 |
| 2025-10-23 | 10.63 | $10.68 | 1 |
| 2025-10-22 | 10.63 | $10.68 | 3094 |
| 2025-10-21 | 10.62 | $10.67 | 9319 |
| 2025-10-20 | 10.62 | $10.64 | 636 |
| 2025-10-17 | 10.62 | $10.64 | 534 |
| 2025-10-16 | 10.61 | $10.67 | 200 |
| 2025-10-15 | 10.61 | $10.65 | 16 |
| 2025-10-14 | 10.61 | $10.65 | 255511 |
| 2025-10-13 | 10.60 | $10.60 | 201 |
| 2025-10-10 | 10.60 | $10.64 | 1 |
| 2025-10-09 | 10.60 | $10.64 | 300 |
| 2025-10-08 | 10.59 | $10.63 | 35800 |
| 2025-10-07 | 10.59 | $10.60 | — |
| 2025-10-06 | 10.59 | $10.60 | 106 |
| 2025-10-03 | 10.59 | $10.63 | 7 |
| 2025-10-02 | 10.59 | $10.63 | 22 |
| 2025-10-01 | 10.59 | $10.63 | 2000 |
| 2025-09-30 | 10.59 | $10.60 | 27082 |
| 2025-09-29 | 10.59 | $10.60 | 3413 |
| 2025-09-26 | 10.59 | $10.59 | 41 |
| 2025-09-25 | 10.59 | $10.59 | 200 |
| 2025-09-24 | 10.59 | $10.59 | 200 |
| 2025-09-23 | 10.58 | $10.58 | 3209 |
| 2025-09-22 | 10.59 | $10.58 | 18800 |
| 2025-09-19 | 10.59 | $10.58 | — |
| 2025-09-18 | 10.59 | $10.58 | 401 |
| 2025-09-17 | 10.59 | $10.56 | 902 |
| 2025-09-16 | 10.59 | $10.58 | 29 |
| 2025-09-15 | 10.59 | $10.58 | 104 |
| 2025-09-12 | 10.58 | $10.58 | 6 |
| 2025-09-11 | 10.58 | $10.58 | 86 |
| 2025-09-10 | 10.58 | $10.58 | 2200 |
| 2025-09-09 | 10.58 | $10.60 | 200 |
| 2025-09-08 | 10.58 | $10.59 | 168 |
| 2025-09-05 | 10.57 | $10.59 | 434 |
| 2025-09-04 | 10.57 | $10.60 | 700 |
| 2025-09-03 | 10.57 | $10.60 | 207 |
| 2025-09-02 | 10.57 | $10.60 | 4613 |
| 2025-08-29 | 10.57 | $10.60 | 37322 |
| 2025-08-28 | 10.56 | $10.58 | 5100 |
| 2025-08-27 | 10.57 | $10.57 | — |
| 2025-08-26 | 10.57 | $10.58 | 119 |
| 2025-08-25 | 10.57 | $10.59 | 125 |
| 2025-08-22 | 10.56 | $10.59 | 209 |
| 2025-08-21 | 10.56 | $10.60 | 1600 |
| 2025-08-20 | 10.56 | $10.60 | 249 |
| 2025-08-19 | 10.56 | $10.56 | 1125 |
| 2025-08-18 | 10.56 | $10.53 | — |
| 2025-08-15 | 10.57 | $10.53 | 305127 |
| 2025-08-14 | 10.57 | $10.57 | 616 |
| 2025-08-13 | 10.57 | $10.56 | 97897 |
| 2025-08-12 | 10.57 | $10.55 | 552200 |
| 2025-08-11 | 10.57 | $10.54 | 1.2M |
| 2025-08-08 | 10.57 | $10.55 | 32572 |
| 2025-08-07 | 10.57 | $10.56 | 35200 |
| 2025-08-06 | 10.57 | $10.55 | 63264 |
| 2025-08-05 | 10.57 | $10.56 | 89100 |
| 2025-08-04 | 10.57 | $10.56 | 5700 |
| 2025-08-01 | 10.57 | $10.56 | 220300 |
| 2025-07-31 | 10.56 | $10.60 | 209 |
| 2025-07-30 | 10.56 | $10.57 | 2202 |
| 2025-07-29 | 10.56 | $10.57 | 7911 |
| 2025-07-28 | 10.56 | $10.58 | 1400 |
| 2025-07-25 | 10.56 | $10.59 | 905407 |
| 2025-07-24 | 10.55 | $10.58 | 14 |
| 2025-07-23 | 10.55 | $10.58 | — |
| 2025-07-22 | 10.55 | $10.58 | 3 |
| 2025-07-21 | 10.55 | $10.58 | 3500 |
| 2025-07-18 | 10.55 | $10.58 | 3 |
| 2025-07-17 | 10.55 | $10.58 | 25764 |
| 2025-07-16 | 10.55 | $10.58 | 26100 |
| 2025-07-15 | 10.55 | $10.55 | 213 |
| 2025-07-14 | 10.56 | $10.53 | 1 |
| 2025-07-11 | 10.56 | $10.53 | 9018 |
| 2025-07-10 | 10.56 | $10.54 | 41 |
| 2025-07-09 | 10.56 | $10.54 | 17 |
| 2025-07-08 | 10.56 | $10.54 | 4 |
| 2025-07-07 | 10.57 | $10.54 | 189700 |
| 2025-07-03 | 10.57 | $10.53 | — |
| 2025-07-02 | 10.57 | $10.54 | 200 |
| 2025-07-01 | 10.56 | $10.54 | 24600 |
| 2025-06-30 | 10.56 | $10.55 | 26227 |
| 2025-06-27 | 10.56 | $10.54 | — |
| 2025-06-26 | 10.55 | $10.54 | 421 |
| 2025-06-25 | 10.55 | $10.55 | 98200 |
| 2025-06-24 | 10.55 | $10.57 | 800 |
| 2025-06-23 | 10.54 | $10.57 | 1419 |
| 2025-06-20 | 10.54 | $10.57 | 166508 |
| 2025-06-18 | 10.53 | $10.60 | 1400 |
| 2025-06-17 | 10.53 | $10.60 | 222800 |
| 2025-06-16 | 10.52 | $10.59 | 281300 |
| 2025-06-13 | 10.52 | $10.59 | 6800 |
| 2025-06-12 | 10.51 | $10.59 | 3100 |
| 2025-06-11 | 10.51 | $10.59 | 270278 |
| 2025-06-10 | 10.50 | $10.59 | 375028 |
| 2025-06-09 | 10.49 | $10.56 | 5502 |
| 2025-06-06 | 10.49 | $10.56 | 1870 |
| 2025-06-05 | 10.48 | $10.54 | 2405 |
| 2025-06-04 | 10.47 | $10.53 | 250200 |
| 2025-06-03 | 10.47 | $10.51 | 1105 |
| 2025-06-02 | 10.46 | $10.48 | 500 |
| 2025-05-30 | 10.46 | $10.47 | 750 |
| 2025-05-29 | 10.46 | $10.47 | 64948 |
| 2025-05-28 | 10.45 | $10.48 | 25216 |
| 2025-05-27 | 10.44 | $10.48 | 1.4M |
| 2025-05-23 | 10.44 | $10.48 | 8503 |
| 2025-05-22 | 10.43 | $10.49 | 102307 |
| 2025-05-21 | 10.42 | $10.45 | 700 |
| 2025-05-20 | 10.42 | $10.48 | — |
| 2025-05-19 | 10.41 | $10.48 | 3100 |
| 2025-05-16 | 10.40 | $10.49 | 44400 |
| 2025-05-15 | 10.40 | $10.49 | 450030 |
| 2025-05-14 | 10.39 | $10.49 | 45864 |
| 2025-05-13 | 10.38 | $10.46 | 555984 |
| 2025-05-12 | 10.37 | $10.44 | 513313 |
| 2025-05-09 | 10.37 | $10.45 | 124884 |
| 2025-05-08 | 10.36 | $10.44 | 855100 |
| 2025-05-07 | 10.36 | $10.40 | — |
| 2025-05-06 | 10.35 | $10.40 | 408 |
| 2025-05-05 | 10.35 | $10.42 | 33300 |
| 2025-05-02 | 10.34 | $10.42 | 1.2M |
| 2025-05-01 | 10.34 | $10.40 | 1.1M |
| 2025-04-30 | 10.33 | $10.36 | 14521 |
| 2025-04-29 | 10.33 | $10.35 | 51600 |
| 2025-04-28 | 10.33 | $10.36 | 535900 |
| 2025-04-25 | 10.32 | $10.35 | — |
| 2025-04-24 | 10.32 | $10.35 | 3018 |
| 2025-04-23 | 10.32 | $10.35 | 10300 |
| 2025-04-22 | 10.32 | $10.32 | — |
| 2025-04-21 | 10.32 | $10.32 | 148 |
| 2025-04-17 | 10.31 | $10.34 | — |
| 2025-04-16 | 10.31 | $10.34 | 14636 |
| 2025-04-15 | 10.31 | $10.31 | 22700 |
| 2025-04-14 | 10.31 | $10.32 | 5900 |
| 2025-04-11 | 10.30 | $10.33 | — |
| 2025-04-10 | 10.30 | $10.33 | 2700 |
| 2025-04-09 | 10.30 | $10.34 | 500 |
| 2025-04-08 | 10.29 | $10.31 | 16812 |
| 2025-04-07 | 10.29 | $10.35 | 215809 |
| 2025-04-04 | 10.29 | $10.31 | 974248 |
| 2025-04-03 | 10.29 | $10.30 | 703 |
| 2025-04-02 | 10.29 | $10.31 | — |
| 2025-04-01 | 10.28 | $10.31 | 1000 |
| 2025-03-31 | 10.28 | $10.30 | — |
| 2025-03-28 | 10.28 | $10.30 | — |
| 2025-03-27 | 10.27 | $10.30 | 5400 |
| 2025-03-26 | 10.27 | $10.30 | — |
| 2025-03-25 | 10.27 | $10.30 | — |
| 2025-03-24 | 10.27 | $10.30 | 716 |
| 2025-03-21 | 10.27 | $10.27 | 200 |
| 2025-03-20 | 10.27 | $10.30 | 8618 |
| 2025-03-19 | 10.27 | $10.28 | 531 |
| 2025-03-18 | 10.27 | $10.27 | 4327 |
| 2025-03-17 | 10.27 | $10.27 | — |
| 2025-03-14 | 10.27 | $10.27 | 6 |
| 2025-03-13 | 10.27 | $10.27 | — |
| 2025-03-12 | 10.28 | $10.27 | 1475 |
| 2025-03-11 | 10.27 | $10.26 | — |
| 2025-03-10 | 10.27 | $10.26 | 15952 |
| 2025-03-07 | 10.27 | $10.26 | 13700 |
| 2025-03-06 | 10.27 | $10.30 | 251022 |
| 2025-03-05 | 10.27 | $10.25 | 930 |
| 2025-03-04 | 10.26 | $10.25 | 111645 |
| 2025-03-03 | 10.26 | $10.25 | 8000 |
| 2025-02-28 | 10.26 | $10.26 | 1500 |
| 2025-02-27 | 10.26 | $10.30 | 105 |
| 2025-02-26 | 10.26 | $10.30 | 215 |
| 2025-02-25 | 10.25 | $10.28 | 2131 |
| 2025-02-24 | 10.25 | $10.27 | 10100 |
| 2025-02-21 | 10.24 | $10.29 | 1914 |
| 2025-02-20 | 10.24 | $10.29 | 200 |
| 2025-02-19 | 10.23 | $10.29 | 121 |
| 2025-02-18 | 10.23 | $10.24 | 2315 |
| 2025-02-14 | 10.22 | $10.29 | 3509 |
| 2025-02-13 | 10.22 | $10.30 | 200 |
| 2025-02-12 | 10.21 | $10.29 | 2400 |
| 2025-02-11 | 10.21 | $10.22 | 8574 |
| 2025-02-10 | 10.20 | $10.21 | 24539 |
| 2025-02-07 | 10.20 | $10.22 | 136 |
| 2025-02-06 | 10.20 | $10.28 | 248 |
| 2025-02-05 | 10.19 | $10.22 | 2147 |
| 2025-02-04 | 10.19 | $10.24 | 1038 |
| 2025-02-03 | 10.18 | $10.24 | 2600 |
| 2025-01-31 | 10.18 | $10.24 | 820 |
| 2025-01-30 | 10.17 | $10.19 | 5618 |
| 2025-01-29 | 10.17 | $10.24 | 3200 |
| 2025-01-28 | 10.17 | $10.20 | 37717 |
| 2025-01-27 | 10.17 | $10.20 | 2300 |
| 2025-01-24 | 10.16 | $10.18 | 26219 |
| 2025-01-23 | 10.16 | $10.19 | — |
| 2025-01-22 | 10.16 | $10.19 | 3603 |
| 2025-01-21 | 10.16 | $10.17 | 10186 |
| 2025-01-17 | 10.16 | $10.17 | 323 |
| 2025-01-16 | 10.16 | $10.17 | 112400 |
| 2025-01-15 | 10.15 | $10.17 | 5600 |
| 2025-01-14 | 10.15 | $10.16 | 4000 |
| 2025-01-13 | 10.15 | $10.15 | — |
| 2025-01-10 | 10.15 | $10.15 | — |
| 2025-01-08 | 10.15 | $10.15 | 500 |
| 2025-01-07 | 10.15 | $10.18 | 2224 |
| 2025-01-06 | 10.15 | $10.16 | 2808 |
| 2025-01-03 | 10.15 | $10.18 | 247 |
| 2025-01-02 | 10.14 | $10.15 | 157800 |
| 2024-12-31 | 10.14 | $10.14 | 571 |
| 2024-12-30 | 10.14 | $10.16 | 200 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.14 | $10.15 | 12627 |
| 2024-12-23 | 10.14 | $10.16 | 82801 |
| 2024-12-20 | 10.13 | $10.14 | 5608 |
| 2024-12-19 | 10.13 | $10.15 | 1011 |
| 2024-12-18 | 10.13 | $10.15 | 128943 |
| 2024-12-17 | 10.12 | $10.14 | 8447 |
| 2024-12-16 | 10.12 | $10.13 | 3042 |
| 2024-12-13 | 10.12 | $10.14 | 13700 |
| 2024-12-12 | 10.11 | $10.14 | 2400 |
| 2024-12-11 | 10.11 | $10.14 | 120000 |
| 2024-12-10 | 10.11 | $10.13 | 3006 |
| 2024-12-09 | 10.11 | $10.13 | 4039 |
| 2024-12-06 | 10.10 | $10.13 | 69400 |
| 2024-12-05 | 10.10 | $10.14 | 1110 |
| 2024-12-04 | 10.10 | $10.14 | — |
| 2024-12-03 | 10.09 | $10.14 | 90746 |
| 2024-12-02 | 10.09 | $10.14 | 30119 |
| 2024-11-29 | 10.09 | $10.12 | — |
| 2024-11-27 | 10.08 | $10.12 | 2715 |
| 2024-11-26 | 10.08 | $10.12 | 547500 |
| 2024-11-25 | 10.08 | $10.11 | 230901 |
| 2024-11-22 | 10.08 | $10.08 | 53206 |
| 2024-11-21 | 10.08 | $10.09 | 10600 |
| 2024-11-20 | 10.08 | $10.08 | 263100 |
| 2024-11-19 | 10.08 | $10.08 | 58119 |
| 2024-11-18 | 10.08 | $10.08 | 13708 |
| 2024-11-15 | 10.08 | $10.08 | 248 |
| 2024-11-14 | 10.08 | $10.08 | 137198 |
| 2024-11-13 | 10.08 | $10.08 | 43716 |
| 2024-11-12 | 10.08 | $10.08 | — |
| 2024-11-11 | 10.07 | $10.08 | 300 |
| 2024-11-08 | 10.07 | $10.07 | 17500 |
| 2024-11-07 | 10.07 | $10.07 | 1993 |
| 2024-11-06 | 10.07 | $10.08 | 155200 |
| 2024-11-05 | 10.07 | $10.08 | 11000 |
| 2024-11-04 | 10.07 | $10.07 | 400 |
| 2024-11-01 | 10.07 | $10.08 | 7525 |
| 2024-10-31 | 10.07 | $10.07 | 1022 |
| 2024-10-30 | 10.07 | $10.08 | 6000 |
| 2024-10-29 | 10.07 | $10.07 | 2500 |
| 2024-10-28 | 10.07 | $10.07 | 95320 |
| 2024-10-25 | 10.07 | $10.07 | 2300 |
| 2024-10-24 | 10.07 | $10.07 | 2100 |
| 2024-10-23 | 10.07 | $10.07 | 316700 |
| 2024-10-22 | 10.08 | $10.08 | 4400 |
| 2024-10-21 | 10.07 | $10.08 | — |
| 2024-10-18 | 10.07 | $10.08 | 10800 |
| 2024-10-17 | 10.07 | $10.08 | 121558 |
| 2024-10-16 | 10.07 | $10.07 | 9700 |
| 2024-10-15 | 10.07 | $10.06 | 24210 |
| 2024-10-14 | 10.07 | $10.07 | 3400 |
| 2024-10-11 | 10.06 | $10.05 | 9412 |
| 2024-10-10 | 10.06 | $10.06 | 6700 |
| 2024-10-09 | 10.06 | $10.07 | 79600 |
| 2024-10-08 | 10.06 | $10.08 | — |
| 2024-10-07 | 10.06 | $10.08 | — |
| 2024-10-04 | 10.05 | $10.08 | — |
| 2024-10-03 | 10.05 | $10.08 | 1732 |
| 2024-10-02 | 10.05 | $10.08 | — |
| 2024-10-01 | 10.04 | $10.08 | 76286 |
| 2024-09-30 | 10.04 | $10.08 | 76300 |
| 2024-09-27 | 10.04 | $10.08 | — |
| 2024-09-26 | 10.04 | $10.08 | 24200 |
| 2024-09-25 | 10.03 | $10.08 | 408109 |
| 2024-09-24 | 10.03 | $10.06 | 67400 |
| 2024-09-23 | 10.03 | $10.06 | 41300 |
| 2024-09-20 | 10.03 | $10.04 | 504600 |
| 2024-09-19 | 10.03 | $10.04 | 104900 |
| 2024-09-18 | 10.03 | $10.04 | 4100 |
| 2024-09-17 | 10.03 | $10.04 | 374600 |
| 2024-09-16 | 10.03 | $10.02 | 5700 |
| 2024-09-13 | 10.03 | $10.02 | 150002 |
| 2024-09-12 | 10.03 | $10.03 | 99800 |
| 2024-09-11 | 10.03 | $10.03 | 222656 |
| 2024-09-10 | 10.03 | $10.02 | 3218 |
| 2024-09-09 | 10.03 | $10.00 | 906 |
| 2024-09-06 | 10.03 | $10.02 | 101100 |
| 2024-09-05 | 10.03 | $10.02 | 172900 |
| 2024-09-04 | 10.03 | $10.02 | 134200 |
| 2024-09-03 | 10.03 | $10.01 | 50000 |
| 2024-08-30 | 10.03 | $10.06 | 201 |
| 2024-08-29 | 10.02 | $10.02 | 100200 |
| 2024-08-28 | 10.02 | $10.02 | 1100 |
| 2024-08-27 | 10.02 | $10.02 | 14527 |
| 2024-08-26 | 10.02 | $10.03 | 457400 |
| 2024-08-23 | 10.02 | $10.02 | 2.4M |
| 2024-08-22 | 10.02 | $10.05 | 200 |
| 2024-08-21 | 10.02 | $10.04 | — |
| 2024-08-20 | 10.02 | $10.04 | 500 |
| 2024-08-19 | 10.02 | $10.03 | 105 |
| 2024-08-16 | 10.02 | $10.02 | 124 |
| 2024-08-15 | 10.02 | $10.02 | 105701 |
| 2024-08-14 | 10.02 | $10.02 | 50601 |
| 2024-08-13 | 10.02 | $10.02 | 800 |
| 2024-08-12 | 10.02 | $10.03 | 78000 |
| 2024-08-09 | 10.02 | $10.02 | 218 |
| 2024-08-08 | 10.02 | $10.02 | 229600 |
| 2024-08-07 | 10.02 | $10.01 | 167300 |
| 2024-08-06 | 10.02 | $10.01 | 1.5M |
| 2024-08-05 | 10.01 | $10.02 | 54700 |
| 2024-08-02 | 10.01 | $10.02 | 267926 |
| 2024-08-01 | 10.01 | $10.02 | — |
| 2024-07-31 | 10.01 | $10.02 | 1.2M |
| 2024-07-30 | 10.01 | $10.01 | 85444 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
10.95
2026-07-16
Close Price
$11.08
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.01
Average
10.47
Maximum
10.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.95 | $11.08 | — |
| 2026-07-15 | 10.94 | $11.01 | — |
| 2026-07-14 | 10.93 | $11.01 | — |
| 2026-07-13 | 10.92 | $11.01 | 316 |
| 2026-07-10 | 10.91 | $11.11 | 3 |
| 2026-07-09 | 10.89 | $11.11 | 6400 |
| 2026-07-08 | 10.87 | $10.87 | 23726 |
| 2026-07-07 | 10.87 | $10.87 | 26 |
| 2026-07-06 | 10.87 | $10.87 | 16 |
| 2026-07-02 | 10.87 | $10.87 | 16 |
| 2026-07-01 | 10.87 | $10.87 | 5 |
| 2026-06-30 | 10.87 | $10.87 | 3 |
| 2026-06-29 | 10.87 | $10.87 | 6500 |
| 2026-06-26 | 10.87 | $10.88 | 3 |
| 2026-06-25 | 10.86 | $10.88 | 300 |
| 2026-06-24 | 10.86 | $10.88 | 600 |
| 2026-06-23 | 10.86 | $10.90 | — |
| 2026-06-22 | 10.86 | $10.90 | 500600 |
| 2026-06-18 | 10.85 | $10.88 | 1228 |
| 2026-06-17 | 10.85 | $10.88 | 899113 |
| 2026-06-16 | 10.85 | $10.90 | 200 |
| 2026-06-15 | 10.84 | $10.92 | 1633 |
| 2026-06-12 | 10.83 | $10.84 | 38200 |
| 2026-06-11 | 10.83 | $10.83 | — |
| 2026-06-10 | 10.83 | $10.83 | — |
| 2026-06-09 | 10.83 | $10.83 | — |
| 2026-06-08 | 10.83 | $10.83 | 10012 |
| 2026-06-05 | 10.83 | $10.83 | 31 |
| 2026-06-04 | 10.83 | $10.83 | 12 |
| 2026-06-03 | 10.83 | $10.83 | — |
| 2026-06-02 | 10.83 | $10.83 | — |
| 2026-06-01 | 10.84 | $10.83 | — |
| 2026-05-29 | 10.84 | $10.83 | 3 |
| 2026-05-28 | 10.84 | $10.83 | — |
| 2026-05-27 | 10.84 | $10.83 | 10 |
| 2026-05-26 | 10.84 | $10.83 | 135 |
| 2026-05-22 | 10.84 | $10.83 | 600 |
| 2026-05-21 | 10.84 | $10.80 | 407 |
| 2026-05-20 | 10.84 | $10.98 | 3414 |
| 2026-05-19 | 10.83 | $10.81 | — |
| 2026-05-18 | 10.83 | $10.81 | 317 |
| 2026-05-15 | 10.83 | $10.82 | 430 |
| 2026-05-14 | 10.84 | $10.84 | 2300 |
| 2026-05-13 | 10.84 | $10.89 | — |
| 2026-05-12 | 10.83 | $10.89 | 2.6M |
| 2026-05-11 | 10.82 | $10.79 | 625300 |
| 2026-05-08 | 10.83 | $10.81 | 700 |
| 2026-05-07 | 10.83 | $10.80 | 101 |
| 2026-05-06 | 10.83 | $10.84 | 200 |
| 2026-05-05 | 10.83 | $10.84 | 800 |
| 2026-05-04 | 10.83 | $10.79 | 300 |
| 2026-05-01 | 10.83 | $10.81 | — |
| 2026-04-30 | 10.84 | $10.81 | 104 |
| 2026-04-29 | 10.84 | $10.81 | 201 |
| 2026-04-28 | 10.84 | $10.81 | 700 |
| 2026-04-27 | 10.84 | $10.89 | 2900 |
| 2026-04-24 | 10.84 | $10.82 | 796500 |
| 2026-04-23 | 10.84 | $10.86 | 825713 |
| 2026-04-22 | 10.84 | $10.82 | 52300 |
| 2026-04-21 | 10.84 | $10.82 | 200 |
| 2026-04-20 | 10.85 | $10.84 | 151708 |
| 2026-04-17 | 10.85 | $10.89 | 100600 |
| 2026-04-16 | 10.84 | $10.89 | 700 |
| 2026-04-15 | 10.84 | $10.86 | 6011 |
| 2026-04-14 | 10.83 | $10.88 | 20602 |
| 2026-04-13 | 10.83 | $10.85 | 1533 |
| 2026-04-10 | 10.83 | $10.87 | 3700 |
| 2026-04-09 | 10.82 | $10.84 | 203200 |
| 2026-04-08 | 10.82 | $10.83 | 1900 |
| 2026-04-07 | 10.82 | $10.83 | 86237 |
| 2026-04-06 | 10.82 | $10.85 | 1700 |
| 2026-04-02 | 10.81 | $10.88 | 22700 |
| 2026-04-01 | 10.81 | $10.84 | 1.1M |
| 2026-03-31 | 10.80 | $10.84 | 1.7M |
| 2026-03-30 | 10.80 | $10.82 | 660738 |
| 2026-03-27 | 10.80 | $10.82 | 2503 |
| 2026-03-26 | 10.79 | $10.83 | 514605 |
| 2026-03-25 | 10.79 | $10.80 | 120015 |
| 2026-03-24 | 10.79 | $10.80 | 120017 |
| 2026-03-23 | 10.79 | $10.82 | 2726 |
| 2026-03-20 | 10.79 | $10.82 | 88933 |
| 2026-03-19 | 10.78 | $10.78 | 4000 |
| 2026-03-18 | 10.78 | $10.80 | 5300 |
| 2026-03-17 | 10.78 | $10.80 | 31400 |
| 2026-03-16 | 10.78 | $10.80 | 7900 |
| 2026-03-13 | 10.78 | $10.79 | 545655 |
| 2026-03-12 | 10.77 | $10.80 | 102940 |
| 2026-03-11 | 10.77 | $10.78 | 3 |
| 2026-03-10 | 10.77 | $10.79 | 67900 |
| 2026-03-09 | 10.77 | $10.77 | 1013 |
| 2026-03-06 | 10.77 | $10.78 | 16 |
| 2026-03-05 | 10.77 | $10.78 | 2 |
| 2026-03-04 | 10.76 | $10.78 | 2 |
| 2026-03-03 | 10.76 | $10.78 | 62300 |
| 2026-03-02 | 10.76 | $10.78 | 338 |
| 2026-02-27 | 10.76 | $10.78 | 300 |
| 2026-02-26 | 10.76 | $10.78 | 507 |
| 2026-02-25 | 10.75 | $10.79 | 3600 |
| 2026-02-24 | 10.75 | $10.78 | 150527 |
| 2026-02-23 | 10.75 | $10.78 | 35000 |
| 2026-02-20 | 10.74 | $10.76 | 62 |
| 2026-02-19 | 10.74 | $10.76 | 35149 |
| 2026-02-18 | 10.74 | $10.76 | 36700 |
| 2026-02-17 | 10.74 | $10.75 | 207 |
| 2026-02-13 | 10.74 | $10.76 | 20 |
| 2026-02-12 | 10.74 | $10.76 | 17700 |
| 2026-02-11 | 10.73 | $10.74 | 1 |
| 2026-02-10 | 10.73 | $10.74 | 900 |
| 2026-02-09 | 10.73 | $10.75 | 1000 |
| 2026-02-06 | 10.73 | $10.73 | 2 |
| 2026-02-05 | 10.73 | $10.73 | 400 |
| 2026-02-04 | 10.73 | $10.74 | 1 |
| 2026-02-03 | 10.73 | $10.74 | 1611 |
| 2026-02-02 | 10.73 | $10.75 | 1513 |
| 2026-01-30 | 10.72 | $10.74 | 1131 |
| 2026-01-29 | 10.72 | $10.74 | 1800 |
| 2026-01-28 | 10.72 | $10.75 | 3 |
| 2026-01-27 | 10.72 | $10.75 | 107 |
| 2026-01-26 | 10.71 | $10.74 | 1 |
| 2026-01-23 | 10.71 | $10.74 | 52 |
| 2026-01-22 | 10.71 | $10.74 | 200 |
| 2026-01-21 | 10.70 | $10.72 | 252434 |
| 2026-01-20 | 10.70 | $10.70 | 6 |
| 2026-01-16 | 10.70 | $10.70 | 1401 |
| 2026-01-15 | 10.70 | $10.73 | 200 |
| 2026-01-14 | 10.70 | $10.73 | 6 |
| 2026-01-13 | 10.70 | $10.73 | — |
| 2026-01-12 | 10.69 | $10.73 | 16410 |
| 2026-01-09 | 10.69 | $10.72 | 220 |
| 2026-01-08 | 10.69 | $10.72 | 235 |
| 2026-01-07 | 10.68 | $10.72 | 426 |
| 2026-01-06 | 10.68 | $10.72 | 1928 |
| 2026-01-05 | 10.67 | $10.70 | 944 |
| 2026-01-02 | 10.67 | $10.67 | 4938 |
| 2025-12-31 | 10.67 | $10.69 | 2128 |
| 2025-12-30 | 10.67 | $10.69 | 3600 |
| 2025-12-29 | 10.67 | $10.68 | 1300 |
| 2025-12-26 | 10.66 | $10.68 | 1519 |
| 2025-12-24 | 10.66 | $10.67 | — |
| 2025-12-23 | 10.66 | $10.67 | 14714 |
| 2025-12-22 | 10.66 | $10.66 | 2 |
| 2025-12-19 | 10.66 | $10.66 | 9004 |
| 2025-12-18 | 10.66 | $10.66 | 1 |
| 2025-12-17 | 10.66 | $10.66 | 200 |
| 2025-12-16 | 10.66 | $10.66 | 116 |
| 2025-12-15 | 10.66 | $10.66 | 1 |
| 2025-12-12 | 10.66 | $10.66 | 1 |
| 2025-12-11 | 10.66 | $10.66 | 1209 |
| 2025-12-10 | 10.66 | $10.66 | 600 |
| 2025-12-09 | 10.66 | $10.65 | 103 |
| 2025-12-08 | 10.67 | $10.65 | 13 |
| 2025-12-05 | 10.67 | $10.66 | 11636 |
| 2025-12-04 | 10.67 | $10.70 | 40 |
| 2025-12-03 | 10.67 | $10.70 | 1324 |
| 2025-12-02 | 10.66 | $10.70 | 1 |
| 2025-12-01 | 10.66 | $10.70 | 13600 |
| 2025-11-28 | 10.65 | $10.65 | 1015 |
| 2025-11-26 | 10.65 | $10.66 | 5341 |
| 2025-11-25 | 10.65 | $10.65 | 4 |
| 2025-11-24 | 10.65 | $10.65 | 104 |
| 2025-11-21 | 10.65 | $10.65 | 1 |
| 2025-11-20 | 10.65 | $10.65 | — |
| 2025-11-19 | 10.65 | $10.65 | 1 |
| 2025-11-18 | 10.65 | $10.65 | — |
| 2025-11-17 | 10.65 | $10.65 | 3 |
| 2025-11-14 | 10.66 | $10.65 | 3 |
| 2025-11-13 | 10.66 | $10.65 | 41704 |
| 2025-11-12 | 10.66 | $10.65 | 200 |
| 2025-11-11 | 10.66 | $10.66 | 5800 |
| 2025-11-10 | 10.66 | $10.66 | 5417 |
| 2025-11-07 | 10.66 | $10.67 | 102 |
| 2025-11-06 | 10.65 | $10.65 | 223 |
| 2025-11-05 | 10.66 | $10.65 | 223 |
| 2025-11-04 | 10.66 | $10.70 | 30238 |
| 2025-11-03 | 10.65 | $10.65 | 2612 |
| 2025-10-31 | 10.65 | $10.67 | 300 |
| 2025-10-30 | 10.65 | $10.68 | 275400 |
| 2025-10-29 | 10.65 | $10.66 | 126 |
| 2025-10-28 | 10.64 | $10.66 | 4700 |
| 2025-10-27 | 10.64 | $10.65 | 6006 |
| 2025-10-24 | 10.64 | $10.68 | 129994 |
| 2025-10-23 | 10.64 | $10.68 | 1 |
| 2025-10-22 | 10.63 | $10.68 | 3094 |
| 2025-10-21 | 10.63 | $10.67 | 9319 |
| 2025-10-20 | 10.62 | $10.64 | 636 |
| 2025-10-17 | 10.62 | $10.64 | 534 |
| 2025-10-16 | 10.62 | $10.67 | 200 |
| 2025-10-15 | 10.62 | $10.65 | 16 |
| 2025-10-14 | 10.61 | $10.65 | 255511 |
| 2025-10-13 | 10.61 | $10.60 | 201 |
| 2025-10-10 | 10.61 | $10.64 | 1 |
| 2025-10-09 | 10.60 | $10.64 | 300 |
| 2025-10-08 | 10.60 | $10.63 | 35800 |
| 2025-10-07 | 10.60 | $10.60 | — |
| 2025-10-06 | 10.60 | $10.60 | 106 |
| 2025-10-03 | 10.60 | $10.63 | 7 |
| 2025-10-02 | 10.59 | $10.63 | 22 |
| 2025-10-01 | 10.59 | $10.63 | 2000 |
| 2025-09-30 | 10.59 | $10.60 | 27082 |
| 2025-09-29 | 10.58 | $10.60 | 3413 |
| 2025-09-26 | 10.58 | $10.59 | 41 |
| 2025-09-25 | 10.58 | $10.59 | 200 |
| 2025-09-24 | 10.58 | $10.59 | 200 |
| 2025-09-23 | 10.58 | $10.58 | 3209 |
| 2025-09-22 | 10.58 | $10.58 | 18800 |
| 2025-09-19 | 10.58 | $10.58 | — |
| 2025-09-18 | 10.58 | $10.58 | 401 |
| 2025-09-17 | 10.58 | $10.56 | 902 |
| 2025-09-16 | 10.58 | $10.58 | 29 |
| 2025-09-15 | 10.58 | $10.58 | 104 |
| 2025-09-12 | 10.58 | $10.58 | 6 |
| 2025-09-11 | 10.58 | $10.58 | 86 |
| 2025-09-10 | 10.58 | $10.58 | 2200 |
| 2025-09-09 | 10.58 | $10.60 | 200 |
| 2025-09-08 | 10.58 | $10.59 | 168 |
| 2025-09-05 | 10.58 | $10.59 | 434 |
| 2025-09-04 | 10.58 | $10.60 | 700 |
| 2025-09-03 | 10.58 | $10.60 | 207 |
| 2025-09-02 | 10.58 | $10.60 | 4613 |
| 2025-08-29 | 10.57 | $10.60 | 37322 |
| 2025-08-28 | 10.57 | $10.58 | 5100 |
| 2025-08-27 | 10.57 | $10.57 | — |
| 2025-08-26 | 10.57 | $10.58 | 119 |
| 2025-08-25 | 10.57 | $10.59 | 125 |
| 2025-08-22 | 10.57 | $10.59 | 209 |
| 2025-08-21 | 10.56 | $10.60 | 1600 |
| 2025-08-20 | 10.56 | $10.60 | 249 |
| 2025-08-19 | 10.56 | $10.56 | 1125 |
| 2025-08-18 | 10.56 | $10.53 | — |
| 2025-08-15 | 10.56 | $10.53 | 305127 |
| 2025-08-14 | 10.56 | $10.57 | 616 |
| 2025-08-13 | 10.56 | $10.56 | 97897 |
| 2025-08-12 | 10.56 | $10.55 | 552200 |
| 2025-08-11 | 10.56 | $10.54 | 1.2M |
| 2025-08-08 | 10.56 | $10.55 | 32572 |
| 2025-08-07 | 10.56 | $10.56 | 35200 |
| 2025-08-06 | 10.57 | $10.55 | 63264 |
| 2025-08-05 | 10.57 | $10.56 | 89100 |
| 2025-08-04 | 10.57 | $10.56 | 5700 |
| 2025-08-01 | 10.57 | $10.56 | 220300 |
| 2025-07-31 | 10.57 | $10.60 | 209 |
| 2025-07-30 | 10.57 | $10.57 | 2202 |
| 2025-07-29 | 10.57 | $10.57 | 7911 |
| 2025-07-28 | 10.57 | $10.58 | 1400 |
| 2025-07-25 | 10.56 | $10.59 | 905407 |
| 2025-07-24 | 10.56 | $10.58 | 14 |
| 2025-07-23 | 10.56 | $10.58 | — |
| 2025-07-22 | 10.56 | $10.58 | 3 |
| 2025-07-21 | 10.55 | $10.58 | 3500 |
| 2025-07-18 | 10.55 | $10.58 | 3 |
| 2025-07-17 | 10.55 | $10.58 | 25764 |
| 2025-07-16 | 10.55 | $10.58 | 26100 |
| 2025-07-15 | 10.54 | $10.55 | 213 |
| 2025-07-14 | 10.54 | $10.53 | 1 |
| 2025-07-11 | 10.54 | $10.53 | 9018 |
| 2025-07-10 | 10.54 | $10.54 | 41 |
| 2025-07-09 | 10.54 | $10.54 | 17 |
| 2025-07-08 | 10.54 | $10.54 | 4 |
| 2025-07-07 | 10.54 | $10.54 | 189700 |
| 2025-07-03 | 10.54 | $10.53 | — |
| 2025-07-02 | 10.55 | $10.54 | 200 |
| 2025-07-01 | 10.55 | $10.54 | 24600 |
| 2025-06-30 | 10.55 | $10.55 | 26227 |
| 2025-06-27 | 10.55 | $10.54 | — |
| 2025-06-26 | 10.55 | $10.54 | 421 |
| 2025-06-25 | 10.55 | $10.55 | 98200 |
| 2025-06-24 | 10.55 | $10.57 | 800 |
| 2025-06-23 | 10.55 | $10.57 | 1419 |
| 2025-06-20 | 10.54 | $10.57 | 166508 |
| 2025-06-18 | 10.54 | $10.60 | 1400 |
| 2025-06-17 | 10.54 | $10.60 | 222800 |
| 2025-06-16 | 10.53 | $10.59 | 281300 |
| 2025-06-13 | 10.52 | $10.59 | 6800 |
| 2025-06-12 | 10.52 | $10.59 | 3100 |
| 2025-06-11 | 10.51 | $10.59 | 270278 |
| 2025-06-10 | 10.50 | $10.59 | 375028 |
| 2025-06-09 | 10.49 | $10.56 | 5502 |
| 2025-06-06 | 10.48 | $10.56 | 1870 |
| 2025-06-05 | 10.47 | $10.54 | 2405 |
| 2025-06-04 | 10.47 | $10.53 | 250200 |
| 2025-06-03 | 10.46 | $10.51 | 1105 |
| 2025-06-02 | 10.45 | $10.48 | 500 |
| 2025-05-30 | 10.45 | $10.47 | 750 |
| 2025-05-29 | 10.45 | $10.47 | 64948 |
| 2025-05-28 | 10.45 | $10.48 | 25216 |
| 2025-05-27 | 10.44 | $10.48 | 1.4M |
| 2025-05-23 | 10.44 | $10.48 | 8503 |
| 2025-05-22 | 10.44 | $10.49 | 102307 |
| 2025-05-21 | 10.43 | $10.45 | 700 |
| 2025-05-20 | 10.43 | $10.48 | — |
| 2025-05-19 | 10.42 | $10.48 | 3100 |
| 2025-05-16 | 10.42 | $10.49 | 44400 |
| 2025-05-15 | 10.41 | $10.49 | 450030 |
| 2025-05-14 | 10.40 | $10.49 | 45864 |
| 2025-05-13 | 10.39 | $10.46 | 555984 |
| 2025-05-12 | 10.38 | $10.44 | 513313 |
| 2025-05-09 | 10.38 | $10.45 | 124884 |
| 2025-05-08 | 10.37 | $10.44 | 855100 |
| 2025-05-07 | 10.36 | $10.40 | — |
| 2025-05-06 | 10.36 | $10.40 | 408 |
| 2025-05-05 | 10.35 | $10.42 | 33300 |
| 2025-05-02 | 10.35 | $10.42 | 1.2M |
| 2025-05-01 | 10.34 | $10.40 | 1.1M |
| 2025-04-30 | 10.33 | $10.36 | 14521 |
| 2025-04-29 | 10.33 | $10.35 | 51600 |
| 2025-04-28 | 10.33 | $10.36 | 535900 |
| 2025-04-25 | 10.32 | $10.35 | — |
| 2025-04-24 | 10.32 | $10.35 | 3018 |
| 2025-04-23 | 10.32 | $10.35 | 10300 |
| 2025-04-22 | 10.32 | $10.32 | — |
| 2025-04-21 | 10.31 | $10.32 | 148 |
| 2025-04-17 | 10.31 | $10.34 | — |
| 2025-04-16 | 10.31 | $10.34 | 14636 |
| 2025-04-15 | 10.31 | $10.31 | 22700 |
| 2025-04-14 | 10.31 | $10.32 | 5900 |
| 2025-04-11 | 10.31 | $10.33 | — |
| 2025-04-10 | 10.30 | $10.33 | 2700 |
| 2025-04-09 | 10.30 | $10.34 | 500 |
| 2025-04-08 | 10.30 | $10.31 | 16812 |
| 2025-04-07 | 10.30 | $10.35 | 215809 |
| 2025-04-04 | 10.29 | $10.31 | 974248 |
| 2025-04-03 | 10.29 | $10.30 | 703 |
| 2025-04-02 | 10.29 | $10.31 | — |
| 2025-04-01 | 10.29 | $10.31 | 1000 |
| 2025-03-31 | 10.28 | $10.30 | — |
| 2025-03-28 | 10.28 | $10.30 | — |
| 2025-03-27 | 10.28 | $10.30 | 5400 |
| 2025-03-26 | 10.28 | $10.30 | — |
| 2025-03-25 | 10.28 | $10.30 | — |
| 2025-03-24 | 10.27 | $10.30 | 716 |
| 2025-03-21 | 10.27 | $10.27 | 200 |
| 2025-03-20 | 10.27 | $10.30 | 8618 |
| 2025-03-19 | 10.27 | $10.28 | 531 |
| 2025-03-18 | 10.26 | $10.27 | 4327 |
| 2025-03-17 | 10.26 | $10.27 | — |
| 2025-03-14 | 10.26 | $10.27 | 6 |
| 2025-03-13 | 10.26 | $10.27 | — |
| 2025-03-12 | 10.26 | $10.27 | 1475 |
| 2025-03-11 | 10.26 | $10.26 | — |
| 2025-03-10 | 10.26 | $10.26 | 15952 |
| 2025-03-07 | 10.26 | $10.26 | 13700 |
| 2025-03-06 | 10.26 | $10.30 | 251022 |
| 2025-03-05 | 10.26 | $10.25 | 930 |
| 2025-03-04 | 10.26 | $10.25 | 111645 |
| 2025-03-03 | 10.26 | $10.25 | 8000 |
| 2025-02-28 | 10.26 | $10.26 | 1500 |
| 2025-02-27 | 10.26 | $10.30 | 105 |
| 2025-02-26 | 10.26 | $10.30 | 215 |
| 2025-02-25 | 10.25 | $10.28 | 2131 |
| 2025-02-24 | 10.25 | $10.27 | 10100 |
| 2025-02-21 | 10.25 | $10.29 | 1914 |
| 2025-02-20 | 10.24 | $10.29 | 200 |
| 2025-02-19 | 10.24 | $10.29 | 121 |
| 2025-02-18 | 10.23 | $10.24 | 2315 |
| 2025-02-14 | 10.23 | $10.29 | 3509 |
| 2025-02-13 | 10.22 | $10.30 | 200 |
| 2025-02-12 | 10.22 | $10.29 | 2400 |
| 2025-02-11 | 10.21 | $10.22 | 8574 |
| 2025-02-10 | 10.21 | $10.21 | 24539 |
| 2025-02-07 | 10.21 | $10.22 | 136 |
| 2025-02-06 | 10.20 | $10.28 | 248 |
| 2025-02-05 | 10.20 | $10.22 | 2147 |
| 2025-02-04 | 10.19 | $10.24 | 1038 |
| 2025-02-03 | 10.19 | $10.24 | 2600 |
| 2025-01-31 | 10.18 | $10.24 | 820 |
| 2025-01-30 | 10.18 | $10.19 | 5618 |
| 2025-01-29 | 10.18 | $10.24 | 3200 |
| 2025-01-28 | 10.17 | $10.20 | 37717 |
| 2025-01-27 | 10.17 | $10.20 | 2300 |
| 2025-01-24 | 10.16 | $10.18 | 26219 |
| 2025-01-23 | 10.16 | $10.19 | — |
| 2025-01-22 | 10.16 | $10.19 | 3603 |
| 2025-01-21 | 10.16 | $10.17 | 10186 |
| 2025-01-17 | 10.16 | $10.17 | 323 |
| 2025-01-16 | 10.15 | $10.17 | 112400 |
| 2025-01-15 | 10.15 | $10.17 | 5600 |
| 2025-01-14 | 10.15 | $10.16 | 4000 |
| 2025-01-13 | 10.15 | $10.15 | — |
| 2025-01-10 | 10.15 | $10.15 | — |
| 2025-01-08 | 10.15 | $10.15 | 500 |
| 2025-01-07 | 10.15 | $10.18 | 2224 |
| 2025-01-06 | 10.15 | $10.16 | 2808 |
| 2025-01-03 | 10.14 | $10.18 | 247 |
| 2025-01-02 | 10.14 | $10.15 | 157800 |
| 2024-12-31 | 10.14 | $10.14 | 571 |
| 2024-12-30 | 10.14 | $10.16 | 200 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.13 | $10.15 | 12627 |
| 2024-12-23 | 10.13 | $10.16 | 82801 |
| 2024-12-20 | 10.13 | $10.14 | 5608 |
| 2024-12-19 | 10.13 | $10.15 | 1011 |
| 2024-12-18 | 10.13 | $10.15 | 128943 |
| 2024-12-17 | 10.12 | $10.14 | 8447 |
| 2024-12-16 | 10.12 | $10.13 | 3042 |
| 2024-12-13 | 10.12 | $10.14 | 13700 |
| 2024-12-12 | 10.12 | $10.14 | 2400 |
| 2024-12-11 | 10.12 | $10.14 | 120000 |
| 2024-12-10 | 10.11 | $10.13 | 3006 |
| 2024-12-09 | 10.11 | $10.13 | 4039 |
| 2024-12-06 | 10.11 | $10.13 | 69400 |
| 2024-12-05 | 10.11 | $10.14 | 1110 |
| 2024-12-04 | 10.10 | $10.14 | — |
| 2024-12-03 | 10.10 | $10.14 | 90746 |
| 2024-12-02 | 10.10 | $10.14 | 30119 |
| 2024-11-29 | 10.09 | $10.12 | — |
| 2024-11-27 | 10.09 | $10.12 | 2715 |
| 2024-11-26 | 10.08 | $10.12 | 547500 |
| 2024-11-25 | 10.08 | $10.11 | 230901 |
| 2024-11-22 | 10.08 | $10.08 | 53206 |
| 2024-11-21 | 10.08 | $10.09 | 10600 |
| 2024-11-20 | 10.08 | $10.08 | 263100 |
| 2024-11-19 | 10.08 | $10.08 | 58119 |
| 2024-11-18 | 10.08 | $10.08 | 13708 |
| 2024-11-15 | 10.08 | $10.08 | 248 |
| 2024-11-14 | 10.07 | $10.08 | 137198 |
| 2024-11-13 | 10.07 | $10.08 | 43716 |
| 2024-11-12 | 10.07 | $10.08 | — |
| 2024-11-11 | 10.07 | $10.08 | 300 |
| 2024-11-08 | 10.07 | $10.07 | 17500 |
| 2024-11-07 | 10.07 | $10.07 | 1993 |
| 2024-11-06 | 10.07 | $10.08 | 155200 |
| 2024-11-05 | 10.07 | $10.08 | 11000 |
| 2024-11-04 | 10.07 | $10.07 | 400 |
| 2024-11-01 | 10.07 | $10.08 | 7525 |
| 2024-10-31 | 10.07 | $10.07 | 1022 |
| 2024-10-30 | 10.07 | $10.08 | 6000 |
| 2024-10-29 | 10.07 | $10.07 | 2500 |
| 2024-10-28 | 10.07 | $10.07 | 95320 |
| 2024-10-25 | 10.07 | $10.07 | 2300 |
| 2024-10-24 | 10.07 | $10.07 | 2100 |
| 2024-10-23 | 10.07 | $10.07 | 316700 |
| 2024-10-22 | 10.07 | $10.08 | 4400 |
| 2024-10-21 | 10.07 | $10.08 | — |
| 2024-10-18 | 10.07 | $10.08 | 10800 |
| 2024-10-17 | 10.06 | $10.08 | 121558 |
| 2024-10-16 | 10.06 | $10.07 | 9700 |
| 2024-10-15 | 10.06 | $10.06 | 24210 |
| 2024-10-14 | 10.06 | $10.07 | 3400 |
| 2024-10-11 | 10.06 | $10.05 | 9412 |
| 2024-10-10 | 10.06 | $10.06 | 6700 |
| 2024-10-09 | 10.06 | $10.07 | 79600 |
| 2024-10-08 | 10.06 | $10.08 | — |
| 2024-10-07 | 10.06 | $10.08 | — |
| 2024-10-04 | 10.06 | $10.08 | — |
| 2024-10-03 | 10.06 | $10.08 | 1732 |
| 2024-10-02 | 10.05 | $10.08 | — |
| 2024-10-01 | 10.05 | $10.08 | 76286 |
| 2024-09-30 | 10.05 | $10.08 | 76300 |
| 2024-09-27 | 10.05 | $10.08 | — |
| 2024-09-26 | 10.04 | $10.08 | 24200 |
| 2024-09-25 | 10.04 | $10.08 | 408109 |
| 2024-09-24 | 10.03 | $10.06 | 67400 |
| 2024-09-23 | 10.03 | $10.06 | 41300 |
| 2024-09-20 | 10.03 | $10.04 | 504600 |
| 2024-09-19 | 10.03 | $10.04 | 104900 |
| 2024-09-18 | 10.03 | $10.04 | 4100 |
| 2024-09-17 | 10.02 | $10.04 | 374600 |
| 2024-09-16 | 10.02 | $10.02 | 5700 |
| 2024-09-13 | 10.02 | $10.02 | 150002 |
| 2024-09-12 | 10.02 | $10.03 | 99800 |
| 2024-09-11 | 10.02 | $10.03 | 222656 |
| 2024-09-10 | 10.02 | $10.02 | 3218 |
| 2024-09-09 | 10.02 | $10.00 | 906 |
| 2024-09-06 | 10.02 | $10.02 | 101100 |
| 2024-09-05 | 10.02 | $10.02 | 172900 |
| 2024-09-04 | 10.03 | $10.02 | 134200 |
| 2024-09-03 | 10.03 | $10.01 | 50000 |
| 2024-08-30 | 10.03 | $10.06 | 201 |
| 2024-08-29 | 10.02 | $10.02 | 100200 |
| 2024-08-28 | 10.02 | $10.02 | 1100 |
| 2024-08-27 | 10.02 | $10.02 | 14527 |
| 2024-08-26 | 10.03 | $10.03 | 457400 |
| 2024-08-23 | 10.02 | $10.02 | 2.4M |
| 2024-08-22 | 10.03 | $10.05 | 200 |
| 2024-08-21 | 10.02 | $10.04 | — |
| 2024-08-20 | 10.02 | $10.04 | 500 |
| 2024-08-19 | 10.02 | $10.03 | 105 |
| 2024-08-16 | 10.02 | $10.02 | 124 |
| 2024-08-15 | 10.02 | $10.02 | 105701 |
| 2024-08-14 | 10.02 | $10.02 | 50601 |
| 2024-08-13 | 10.02 | $10.02 | 800 |
| 2024-08-12 | 10.02 | $10.03 | 78000 |
| 2024-08-09 | 10.02 | $10.02 | 218 |
| 2024-08-08 | 10.01 | $10.02 | 229600 |
| 2024-08-07 | 10.01 | $10.01 | 167300 |
| 2024-08-06 | 10.01 | $10.01 | 1.5M |
| 2024-08-05 | 10.01 | $10.02 | 54700 |
| 2024-08-02 | 10.01 | $10.02 | 267926 |
| 2024-08-01 | 10.01 | $10.02 | — |
| 2024-07-31 | 10.01 | $10.02 | 1.2M |
| 2024-07-30 | 10.01 | $10.01 | 85444 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
10.96
2026-07-16
Close Price
$11.08
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.02
Average
10.47
Maximum
10.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.96 | $11.08 | — |
| 2026-07-15 | 10.95 | $11.01 | — |
| 2026-07-14 | 10.94 | $11.01 | — |
| 2026-07-13 | 10.93 | $11.01 | 316 |
| 2026-07-10 | 10.92 | $11.11 | 3 |
| 2026-07-09 | 10.90 | $11.11 | 6400 |
| 2026-07-08 | 10.88 | $10.87 | 23726 |
| 2026-07-07 | 10.88 | $10.87 | 26 |
| 2026-07-06 | 10.88 | $10.87 | 16 |
| 2026-07-02 | 10.87 | $10.87 | 16 |
| 2026-07-01 | 10.87 | $10.87 | 5 |
| 2026-06-30 | 10.87 | $10.87 | 3 |
| 2026-06-29 | 10.87 | $10.87 | 6500 |
| 2026-06-26 | 10.87 | $10.88 | 3 |
| 2026-06-25 | 10.87 | $10.88 | 300 |
| 2026-06-24 | 10.87 | $10.88 | 600 |
| 2026-06-23 | 10.86 | $10.90 | — |
| 2026-06-22 | 10.86 | $10.90 | 500600 |
| 2026-06-18 | 10.85 | $10.88 | 1228 |
| 2026-06-17 | 10.85 | $10.88 | 899113 |
| 2026-06-16 | 10.85 | $10.90 | 200 |
| 2026-06-15 | 10.84 | $10.92 | 1633 |
| 2026-06-12 | 10.83 | $10.84 | 38200 |
| 2026-06-11 | 10.83 | $10.83 | — |
| 2026-06-10 | 10.83 | $10.83 | — |
| 2026-06-09 | 10.83 | $10.83 | — |
| 2026-06-08 | 10.83 | $10.83 | 10012 |
| 2026-06-05 | 10.84 | $10.83 | 31 |
| 2026-06-04 | 10.84 | $10.83 | 12 |
| 2026-06-03 | 10.84 | $10.83 | — |
| 2026-06-02 | 10.84 | $10.83 | — |
| 2026-06-01 | 10.84 | $10.83 | — |
| 2026-05-29 | 10.84 | $10.83 | 3 |
| 2026-05-28 | 10.84 | $10.83 | — |
| 2026-05-27 | 10.84 | $10.83 | 10 |
| 2026-05-26 | 10.84 | $10.83 | 135 |
| 2026-05-22 | 10.84 | $10.83 | 600 |
| 2026-05-21 | 10.84 | $10.80 | 407 |
| 2026-05-20 | 10.84 | $10.98 | 3414 |
| 2026-05-19 | 10.83 | $10.81 | — |
| 2026-05-18 | 10.83 | $10.81 | 317 |
| 2026-05-15 | 10.83 | $10.82 | 430 |
| 2026-05-14 | 10.83 | $10.84 | 2300 |
| 2026-05-13 | 10.83 | $10.89 | — |
| 2026-05-12 | 10.83 | $10.89 | 2.6M |
| 2026-05-11 | 10.82 | $10.79 | 625300 |
| 2026-05-08 | 10.83 | $10.81 | 700 |
| 2026-05-07 | 10.83 | $10.80 | 101 |
| 2026-05-06 | 10.83 | $10.84 | 200 |
| 2026-05-05 | 10.83 | $10.84 | 800 |
| 2026-05-04 | 10.83 | $10.79 | 300 |
| 2026-05-01 | 10.84 | $10.81 | — |
| 2026-04-30 | 10.84 | $10.81 | 104 |
| 2026-04-29 | 10.85 | $10.81 | 201 |
| 2026-04-28 | 10.85 | $10.81 | 700 |
| 2026-04-27 | 10.85 | $10.89 | 2900 |
| 2026-04-24 | 10.85 | $10.82 | 796500 |
| 2026-04-23 | 10.85 | $10.86 | 825713 |
| 2026-04-22 | 10.85 | $10.82 | 52300 |
| 2026-04-21 | 10.85 | $10.82 | 200 |
| 2026-04-20 | 10.86 | $10.84 | 151708 |
| 2026-04-17 | 10.86 | $10.89 | 100600 |
| 2026-04-16 | 10.85 | $10.89 | 700 |
| 2026-04-15 | 10.84 | $10.86 | 6011 |
| 2026-04-14 | 10.84 | $10.88 | 20602 |
| 2026-04-13 | 10.84 | $10.85 | 1533 |
| 2026-04-10 | 10.83 | $10.87 | 3700 |
| 2026-04-09 | 10.83 | $10.84 | 203200 |
| 2026-04-08 | 10.83 | $10.83 | 1900 |
| 2026-04-07 | 10.83 | $10.83 | 86237 |
| 2026-04-06 | 10.82 | $10.85 | 1700 |
| 2026-04-02 | 10.82 | $10.88 | 22700 |
| 2026-04-01 | 10.81 | $10.84 | 1.1M |
| 2026-03-31 | 10.81 | $10.84 | 1.7M |
| 2026-03-30 | 10.80 | $10.82 | 660738 |
| 2026-03-27 | 10.80 | $10.82 | 2503 |
| 2026-03-26 | 10.80 | $10.83 | 514605 |
| 2026-03-25 | 10.80 | $10.80 | 120015 |
| 2026-03-24 | 10.80 | $10.80 | 120017 |
| 2026-03-23 | 10.79 | $10.82 | 2726 |
| 2026-03-20 | 10.79 | $10.82 | 88933 |
| 2026-03-19 | 10.79 | $10.78 | 4000 |
| 2026-03-18 | 10.79 | $10.80 | 5300 |
| 2026-03-17 | 10.79 | $10.80 | 31400 |
| 2026-03-16 | 10.78 | $10.80 | 7900 |
| 2026-03-13 | 10.78 | $10.79 | 545655 |
| 2026-03-12 | 10.78 | $10.80 | 102940 |
| 2026-03-11 | 10.78 | $10.78 | 3 |
| 2026-03-10 | 10.78 | $10.79 | 67900 |
| 2026-03-09 | 10.77 | $10.77 | 1013 |
| 2026-03-06 | 10.77 | $10.78 | 16 |
| 2026-03-05 | 10.77 | $10.78 | 2 |
| 2026-03-04 | 10.77 | $10.78 | 2 |
| 2026-03-03 | 10.77 | $10.78 | 62300 |
| 2026-03-02 | 10.77 | $10.78 | 338 |
| 2026-02-27 | 10.76 | $10.78 | 300 |
| 2026-02-26 | 10.76 | $10.78 | 507 |
| 2026-02-25 | 10.76 | $10.79 | 3600 |
| 2026-02-24 | 10.76 | $10.78 | 150527 |
| 2026-02-23 | 10.75 | $10.78 | 35000 |
| 2026-02-20 | 10.75 | $10.76 | 62 |
| 2026-02-19 | 10.75 | $10.76 | 35149 |
| 2026-02-18 | 10.75 | $10.76 | 36700 |
| 2026-02-17 | 10.74 | $10.75 | 207 |
| 2026-02-13 | 10.74 | $10.76 | 20 |
| 2026-02-12 | 10.74 | $10.76 | 17700 |
| 2026-02-11 | 10.74 | $10.74 | 1 |
| 2026-02-10 | 10.74 | $10.74 | 900 |
| 2026-02-09 | 10.74 | $10.75 | 1000 |
| 2026-02-06 | 10.74 | $10.73 | 2 |
| 2026-02-05 | 10.74 | $10.73 | 400 |
| 2026-02-04 | 10.74 | $10.74 | 1 |
| 2026-02-03 | 10.74 | $10.74 | 1611 |
| 2026-02-02 | 10.73 | $10.75 | 1513 |
| 2026-01-30 | 10.73 | $10.74 | 1131 |
| 2026-01-29 | 10.73 | $10.74 | 1800 |
| 2026-01-28 | 10.73 | $10.75 | 3 |
| 2026-01-27 | 10.73 | $10.75 | 107 |
| 2026-01-26 | 10.72 | $10.74 | 1 |
| 2026-01-23 | 10.72 | $10.74 | 52 |
| 2026-01-22 | 10.72 | $10.74 | 200 |
| 2026-01-21 | 10.71 | $10.72 | 252434 |
| 2026-01-20 | 10.71 | $10.70 | 6 |
| 2026-01-16 | 10.71 | $10.70 | 1401 |
| 2026-01-15 | 10.71 | $10.73 | 200 |
| 2026-01-14 | 10.71 | $10.73 | 6 |
| 2026-01-13 | 10.70 | $10.73 | — |
| 2026-01-12 | 10.70 | $10.73 | 16410 |
| 2026-01-09 | 10.69 | $10.72 | 220 |
| 2026-01-08 | 10.69 | $10.72 | 235 |
| 2026-01-07 | 10.68 | $10.72 | 426 |
| 2026-01-06 | 10.68 | $10.72 | 1928 |
| 2026-01-05 | 10.67 | $10.70 | 944 |
| 2026-01-02 | 10.67 | $10.67 | 4938 |
| 2025-12-31 | 10.67 | $10.69 | 2128 |
| 2025-12-30 | 10.67 | $10.69 | 3600 |
| 2025-12-29 | 10.67 | $10.68 | 1300 |
| 2025-12-26 | 10.67 | $10.68 | 1519 |
| 2025-12-24 | 10.66 | $10.67 | — |
| 2025-12-23 | 10.66 | $10.67 | 14714 |
| 2025-12-22 | 10.66 | $10.66 | 2 |
| 2025-12-19 | 10.66 | $10.66 | 9004 |
| 2025-12-18 | 10.66 | $10.66 | 1 |
| 2025-12-17 | 10.66 | $10.66 | 200 |
| 2025-12-16 | 10.67 | $10.66 | 116 |
| 2025-12-15 | 10.67 | $10.66 | 1 |
| 2025-12-12 | 10.67 | $10.66 | 1 |
| 2025-12-11 | 10.67 | $10.66 | 1209 |
| 2025-12-10 | 10.67 | $10.66 | 600 |
| 2025-12-09 | 10.67 | $10.65 | 103 |
| 2025-12-08 | 10.67 | $10.65 | 13 |
| 2025-12-05 | 10.67 | $10.66 | 11636 |
| 2025-12-04 | 10.67 | $10.70 | 40 |
| 2025-12-03 | 10.67 | $10.70 | 1324 |
| 2025-12-02 | 10.66 | $10.70 | 1 |
| 2025-12-01 | 10.66 | $10.70 | 13600 |
| 2025-11-28 | 10.65 | $10.65 | 1015 |
| 2025-11-26 | 10.65 | $10.66 | 5341 |
| 2025-11-25 | 10.65 | $10.65 | 4 |
| 2025-11-24 | 10.65 | $10.65 | 104 |
| 2025-11-21 | 10.66 | $10.65 | 1 |
| 2025-11-20 | 10.66 | $10.65 | — |
| 2025-11-19 | 10.66 | $10.65 | 1 |
| 2025-11-18 | 10.66 | $10.65 | — |
| 2025-11-17 | 10.66 | $10.65 | 3 |
| 2025-11-14 | 10.66 | $10.65 | 3 |
| 2025-11-13 | 10.66 | $10.65 | 41704 |
| 2025-11-12 | 10.66 | $10.65 | 200 |
| 2025-11-11 | 10.66 | $10.66 | 5800 |
| 2025-11-10 | 10.66 | $10.66 | 5417 |
| 2025-11-07 | 10.66 | $10.67 | 102 |
| 2025-11-06 | 10.66 | $10.65 | 223 |
| 2025-11-05 | 10.66 | $10.65 | 223 |
| 2025-11-04 | 10.67 | $10.70 | 30238 |
| 2025-11-03 | 10.66 | $10.65 | 2612 |
| 2025-10-31 | 10.66 | $10.67 | 300 |
| 2025-10-30 | 10.66 | $10.68 | 275400 |
| 2025-10-29 | 10.66 | $10.66 | 126 |
| 2025-10-28 | 10.65 | $10.66 | 4700 |
| 2025-10-27 | 10.65 | $10.65 | 6006 |
| 2025-10-24 | 10.65 | $10.68 | 129994 |
| 2025-10-23 | 10.65 | $10.68 | 1 |
| 2025-10-22 | 10.64 | $10.68 | 3094 |
| 2025-10-21 | 10.64 | $10.67 | 9319 |
| 2025-10-20 | 10.63 | $10.64 | 636 |
| 2025-10-17 | 10.63 | $10.64 | 534 |
| 2025-10-16 | 10.63 | $10.67 | 200 |
| 2025-10-15 | 10.62 | $10.65 | 16 |
| 2025-10-14 | 10.62 | $10.65 | 255511 |
| 2025-10-13 | 10.61 | $10.60 | 201 |
| 2025-10-10 | 10.61 | $10.64 | 1 |
| 2025-10-09 | 10.61 | $10.64 | 300 |
| 2025-10-08 | 10.60 | $10.63 | 35800 |
| 2025-10-07 | 10.60 | $10.60 | — |
| 2025-10-06 | 10.60 | $10.60 | 106 |
| 2025-10-03 | 10.60 | $10.63 | 7 |
| 2025-10-02 | 10.59 | $10.63 | 22 |
| 2025-10-01 | 10.59 | $10.63 | 2000 |
| 2025-09-30 | 10.59 | $10.60 | 27082 |
| 2025-09-29 | 10.58 | $10.60 | 3413 |
| 2025-09-26 | 10.58 | $10.59 | 41 |
| 2025-09-25 | 10.58 | $10.59 | 200 |
| 2025-09-24 | 10.58 | $10.59 | 200 |
| 2025-09-23 | 10.58 | $10.58 | 3209 |
| 2025-09-22 | 10.58 | $10.58 | 18800 |
| 2025-09-19 | 10.58 | $10.58 | — |
| 2025-09-18 | 10.58 | $10.58 | 401 |
| 2025-09-17 | 10.58 | $10.56 | 902 |
| 2025-09-16 | 10.59 | $10.58 | 29 |
| 2025-09-15 | 10.59 | $10.58 | 104 |
| 2025-09-12 | 10.59 | $10.58 | 6 |
| 2025-09-11 | 10.59 | $10.58 | 86 |
| 2025-09-10 | 10.59 | $10.58 | 2200 |
| 2025-09-09 | 10.59 | $10.60 | 200 |
| 2025-09-08 | 10.59 | $10.59 | 168 |
| 2025-09-05 | 10.58 | $10.59 | 434 |
| 2025-09-04 | 10.58 | $10.60 | 700 |
| 2025-09-03 | 10.58 | $10.60 | 207 |
| 2025-09-02 | 10.58 | $10.60 | 4613 |
| 2025-08-29 | 10.57 | $10.60 | 37322 |
| 2025-08-28 | 10.57 | $10.58 | 5100 |
| 2025-08-27 | 10.57 | $10.57 | — |
| 2025-08-26 | 10.57 | $10.58 | 119 |
| 2025-08-25 | 10.57 | $10.59 | 125 |
| 2025-08-22 | 10.56 | $10.59 | 209 |
| 2025-08-21 | 10.56 | $10.60 | 1600 |
| 2025-08-20 | 10.56 | $10.60 | 249 |
| 2025-08-19 | 10.56 | $10.56 | 1125 |
| 2025-08-18 | 10.56 | $10.53 | — |
| 2025-08-15 | 10.56 | $10.53 | 305127 |
| 2025-08-14 | 10.56 | $10.57 | 616 |
| 2025-08-13 | 10.56 | $10.56 | 97897 |
| 2025-08-12 | 10.56 | $10.55 | 552200 |
| 2025-08-11 | 10.57 | $10.54 | 1.2M |
| 2025-08-08 | 10.57 | $10.55 | 32572 |
| 2025-08-07 | 10.57 | $10.56 | 35200 |
| 2025-08-06 | 10.57 | $10.55 | 63264 |
| 2025-08-05 | 10.57 | $10.56 | 89100 |
| 2025-08-04 | 10.57 | $10.56 | 5700 |
| 2025-08-01 | 10.57 | $10.56 | 220300 |
| 2025-07-31 | 10.57 | $10.60 | 209 |
| 2025-07-30 | 10.57 | $10.57 | 2202 |
| 2025-07-29 | 10.57 | $10.57 | 7911 |
| 2025-07-28 | 10.57 | $10.58 | 1400 |
| 2025-07-25 | 10.57 | $10.59 | 905407 |
| 2025-07-24 | 10.56 | $10.58 | 14 |
| 2025-07-23 | 10.56 | $10.58 | — |
| 2025-07-22 | 10.56 | $10.58 | 3 |
| 2025-07-21 | 10.55 | $10.58 | 3500 |
| 2025-07-18 | 10.55 | $10.58 | 3 |
| 2025-07-17 | 10.55 | $10.58 | 25764 |
| 2025-07-16 | 10.55 | $10.58 | 26100 |
| 2025-07-15 | 10.54 | $10.55 | 213 |
| 2025-07-14 | 10.54 | $10.53 | 1 |
| 2025-07-11 | 10.55 | $10.53 | 9018 |
| 2025-07-10 | 10.55 | $10.54 | 41 |
| 2025-07-09 | 10.55 | $10.54 | 17 |
| 2025-07-08 | 10.55 | $10.54 | 4 |
| 2025-07-07 | 10.56 | $10.54 | 189700 |
| 2025-07-03 | 10.56 | $10.53 | — |
| 2025-07-02 | 10.56 | $10.54 | 200 |
| 2025-07-01 | 10.56 | $10.54 | 24600 |
| 2025-06-30 | 10.57 | $10.55 | 26227 |
| 2025-06-27 | 10.57 | $10.54 | — |
| 2025-06-26 | 10.57 | $10.54 | 421 |
| 2025-06-25 | 10.57 | $10.55 | 98200 |
| 2025-06-24 | 10.57 | $10.57 | 800 |
| 2025-06-23 | 10.57 | $10.57 | 1419 |
| 2025-06-20 | 10.56 | $10.57 | 166508 |
| 2025-06-18 | 10.56 | $10.60 | 1400 |
| 2025-06-17 | 10.55 | $10.60 | 222800 |
| 2025-06-16 | 10.55 | $10.59 | 281300 |
| 2025-06-13 | 10.54 | $10.59 | 6800 |
| 2025-06-12 | 10.53 | $10.59 | 3100 |
| 2025-06-11 | 10.52 | $10.59 | 270278 |
| 2025-06-10 | 10.51 | $10.59 | 375028 |
| 2025-06-09 | 10.50 | $10.56 | 5502 |
| 2025-06-06 | 10.50 | $10.56 | 1870 |
| 2025-06-05 | 10.49 | $10.54 | 2405 |
| 2025-06-04 | 10.48 | $10.53 | 250200 |
| 2025-06-03 | 10.48 | $10.51 | 1105 |
| 2025-06-02 | 10.47 | $10.48 | 500 |
| 2025-05-30 | 10.47 | $10.47 | 750 |
| 2025-05-29 | 10.47 | $10.47 | 64948 |
| 2025-05-28 | 10.47 | $10.48 | 25216 |
| 2025-05-27 | 10.46 | $10.48 | 1.4M |
| 2025-05-23 | 10.46 | $10.48 | 8503 |
| 2025-05-22 | 10.46 | $10.49 | 102307 |
| 2025-05-21 | 10.45 | $10.45 | 700 |
| 2025-05-20 | 10.45 | $10.48 | — |
| 2025-05-19 | 10.44 | $10.48 | 3100 |
| 2025-05-16 | 10.43 | $10.49 | 44400 |
| 2025-05-15 | 10.42 | $10.49 | 450030 |
| 2025-05-14 | 10.41 | $10.49 | 45864 |
| 2025-05-13 | 10.40 | $10.46 | 555984 |
| 2025-05-12 | 10.39 | $10.44 | 513313 |
| 2025-05-09 | 10.39 | $10.45 | 124884 |
| 2025-05-08 | 10.38 | $10.44 | 855100 |
| 2025-05-07 | 10.37 | $10.40 | — |
| 2025-05-06 | 10.37 | $10.40 | 408 |
| 2025-05-05 | 10.36 | $10.42 | 33300 |
| 2025-05-02 | 10.35 | $10.42 | 1.2M |
| 2025-05-01 | 10.35 | $10.40 | 1.1M |
| 2025-04-30 | 10.34 | $10.36 | 14521 |
| 2025-04-29 | 10.34 | $10.35 | 51600 |
| 2025-04-28 | 10.33 | $10.36 | 535900 |
| 2025-04-25 | 10.33 | $10.35 | — |
| 2025-04-24 | 10.33 | $10.35 | 3018 |
| 2025-04-23 | 10.33 | $10.35 | 10300 |
| 2025-04-22 | 10.32 | $10.32 | — |
| 2025-04-21 | 10.32 | $10.32 | 148 |
| 2025-04-17 | 10.32 | $10.34 | — |
| 2025-04-16 | 10.32 | $10.34 | 14636 |
| 2025-04-15 | 10.32 | $10.31 | 22700 |
| 2025-04-14 | 10.32 | $10.32 | 5900 |
| 2025-04-11 | 10.31 | $10.33 | — |
| 2025-04-10 | 10.31 | $10.33 | 2700 |
| 2025-04-09 | 10.31 | $10.34 | 500 |
| 2025-04-08 | 10.30 | $10.31 | 16812 |
| 2025-04-07 | 10.30 | $10.35 | 215809 |
| 2025-04-04 | 10.30 | $10.31 | 974248 |
| 2025-04-03 | 10.29 | $10.30 | 703 |
| 2025-04-02 | 10.29 | $10.31 | — |
| 2025-04-01 | 10.29 | $10.31 | 1000 |
| 2025-03-31 | 10.29 | $10.30 | — |
| 2025-03-28 | 10.28 | $10.30 | — |
| 2025-03-27 | 10.28 | $10.30 | 5400 |
| 2025-03-26 | 10.28 | $10.30 | — |
| 2025-03-25 | 10.28 | $10.30 | — |
| 2025-03-24 | 10.27 | $10.30 | 716 |
| 2025-03-21 | 10.27 | $10.27 | 200 |
| 2025-03-20 | 10.27 | $10.30 | 8618 |
| 2025-03-19 | 10.27 | $10.28 | 531 |
| 2025-03-18 | 10.27 | $10.27 | 4327 |
| 2025-03-17 | 10.27 | $10.27 | — |
| 2025-03-14 | 10.27 | $10.27 | 6 |
| 2025-03-13 | 10.27 | $10.27 | — |
| 2025-03-12 | 10.27 | $10.27 | 1475 |
| 2025-03-11 | 10.27 | $10.26 | — |
| 2025-03-10 | 10.27 | $10.26 | 15952 |
| 2025-03-07 | 10.27 | $10.26 | 13700 |
| 2025-03-06 | 10.27 | $10.30 | 251022 |
| 2025-03-05 | 10.27 | $10.25 | 930 |
| 2025-03-04 | 10.27 | $10.25 | 111645 |
| 2025-03-03 | 10.27 | $10.25 | 8000 |
| 2025-02-28 | 10.27 | $10.26 | 1500 |
| 2025-02-27 | 10.27 | $10.30 | 105 |
| 2025-02-26 | 10.27 | $10.30 | 215 |
| 2025-02-25 | 10.27 | $10.28 | 2131 |
| 2025-02-24 | 10.26 | $10.27 | 10100 |
| 2025-02-21 | 10.26 | $10.29 | 1914 |
| 2025-02-20 | 10.25 | $10.29 | 200 |
| 2025-02-19 | 10.25 | $10.29 | 121 |
| 2025-02-18 | 10.24 | $10.24 | 2315 |
| 2025-02-14 | 10.24 | $10.29 | 3509 |
| 2025-02-13 | 10.24 | $10.30 | 200 |
| 2025-02-12 | 10.23 | $10.29 | 2400 |
| 2025-02-11 | 10.22 | $10.22 | 8574 |
| 2025-02-10 | 10.22 | $10.21 | 24539 |
| 2025-02-07 | 10.22 | $10.22 | 136 |
| 2025-02-06 | 10.21 | $10.28 | 248 |
| 2025-02-05 | 10.20 | $10.22 | 2147 |
| 2025-02-04 | 10.20 | $10.24 | 1038 |
| 2025-02-03 | 10.20 | $10.24 | 2600 |
| 2025-01-31 | 10.19 | $10.24 | 820 |
| 2025-01-30 | 10.18 | $10.19 | 5618 |
| 2025-01-29 | 10.18 | $10.24 | 3200 |
| 2025-01-28 | 10.18 | $10.20 | 37717 |
| 2025-01-27 | 10.17 | $10.20 | 2300 |
| 2025-01-24 | 10.17 | $10.18 | 26219 |
| 2025-01-23 | 10.17 | $10.19 | — |
| 2025-01-22 | 10.16 | $10.19 | 3603 |
| 2025-01-21 | 10.16 | $10.17 | 10186 |
| 2025-01-17 | 10.16 | $10.17 | 323 |
| 2025-01-16 | 10.16 | $10.17 | 112400 |
| 2025-01-15 | 10.16 | $10.17 | 5600 |
| 2025-01-14 | 10.16 | $10.16 | 4000 |
| 2025-01-13 | 10.15 | $10.15 | — |
| 2025-01-10 | 10.15 | $10.15 | — |
| 2025-01-08 | 10.15 | $10.15 | 500 |
| 2025-01-07 | 10.15 | $10.18 | 2224 |
| 2025-01-06 | 10.15 | $10.16 | 2808 |
| 2025-01-03 | 10.15 | $10.18 | 247 |
| 2025-01-02 | 10.15 | $10.15 | 157800 |
| 2024-12-31 | 10.15 | $10.14 | 571 |
| 2024-12-30 | 10.15 | $10.16 | 200 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.14 | $10.15 | 12627 |
| 2024-12-23 | 10.14 | $10.16 | 82801 |
| 2024-12-20 | 10.14 | $10.14 | 5608 |
| 2024-12-19 | 10.14 | $10.15 | 1011 |
| 2024-12-18 | 10.13 | $10.15 | 128943 |
| 2024-12-17 | 10.13 | $10.14 | 8447 |
| 2024-12-16 | 10.13 | $10.13 | 3042 |
| 2024-12-13 | 10.13 | $10.14 | 13700 |
| 2024-12-12 | 10.13 | $10.14 | 2400 |
| 2024-12-11 | 10.12 | $10.14 | 120000 |
| 2024-12-10 | 10.12 | $10.13 | 3006 |
| 2024-12-09 | 10.12 | $10.13 | 4039 |
| 2024-12-06 | 10.11 | $10.13 | 69400 |
| 2024-12-05 | 10.11 | $10.14 | 1110 |
| 2024-12-04 | 10.11 | $10.14 | — |
| 2024-12-03 | 10.10 | $10.14 | 90746 |
| 2024-12-02 | 10.10 | $10.14 | 30119 |
| 2024-11-29 | 10.09 | $10.12 | — |
| 2024-11-27 | 10.09 | $10.12 | 2715 |
| 2024-11-26 | 10.09 | $10.12 | 547500 |
| 2024-11-25 | 10.08 | $10.11 | 230901 |
| 2024-11-22 | 10.08 | $10.08 | 53206 |
| 2024-11-21 | 10.08 | $10.09 | 10600 |
| 2024-11-20 | 10.08 | $10.08 | 263100 |
| 2024-11-19 | 10.08 | $10.08 | 58119 |
| 2024-11-18 | 10.08 | $10.08 | 13708 |
| 2024-11-15 | 10.08 | $10.08 | 248 |
| 2024-11-14 | 10.08 | $10.08 | 137198 |
| 2024-11-13 | 10.08 | $10.08 | 43716 |
| 2024-11-12 | 10.08 | $10.08 | — |
| 2024-11-11 | 10.07 | $10.08 | 300 |
| 2024-11-08 | 10.07 | $10.07 | 17500 |
| 2024-11-07 | 10.07 | $10.07 | 1993 |
| 2024-11-06 | 10.07 | $10.08 | 155200 |
| 2024-11-05 | 10.07 | $10.08 | 11000 |
| 2024-11-04 | 10.07 | $10.07 | 400 |
| 2024-11-01 | 10.07 | $10.08 | 7525 |
| 2024-10-31 | 10.07 | $10.07 | 1022 |
| 2024-10-30 | 10.07 | $10.08 | 6000 |
| 2024-10-29 | 10.07 | $10.07 | 2500 |
| 2024-10-28 | 10.07 | $10.07 | 95320 |
| 2024-10-25 | 10.07 | $10.07 | 2300 |
| 2024-10-24 | 10.07 | $10.07 | 2100 |
| 2024-10-23 | 10.07 | $10.07 | 316700 |
| 2024-10-22 | 10.07 | $10.08 | 4400 |
| 2024-10-21 | 10.07 | $10.08 | — |
| 2024-10-18 | 10.07 | $10.08 | 10800 |
| 2024-10-17 | 10.07 | $10.08 | 121558 |
| 2024-10-16 | 10.07 | $10.07 | 9700 |
| 2024-10-15 | 10.07 | $10.06 | 24210 |
| 2024-10-14 | 10.07 | $10.07 | 3400 |
| 2024-10-11 | 10.07 | $10.05 | 9412 |
| 2024-10-10 | 10.07 | $10.06 | 6700 |
| 2024-10-09 | 10.07 | $10.07 | 79600 |
| 2024-10-08 | 10.07 | $10.08 | — |
| 2024-10-07 | 10.07 | $10.08 | — |
| 2024-10-04 | 10.07 | $10.08 | — |
| 2024-10-03 | 10.06 | $10.08 | 1732 |
| 2024-10-02 | 10.06 | $10.08 | — |
| 2024-10-01 | 10.06 | $10.08 | 76286 |
| 2024-09-30 | 10.05 | $10.08 | 76300 |
| 2024-09-27 | 10.05 | $10.08 | — |
| 2024-09-26 | 10.04 | $10.08 | 24200 |
| 2024-09-25 | 10.04 | $10.08 | 408109 |
| 2024-09-24 | 10.03 | $10.06 | 67400 |
| 2024-09-23 | 10.03 | $10.06 | 41300 |
| 2024-09-20 | 10.03 | $10.04 | 504600 |
| 2024-09-19 | 10.03 | $10.04 | 104900 |
| 2024-09-18 | 10.03 | $10.04 | 4100 |
| 2024-09-17 | 10.02 | $10.04 | 374600 |
| 2024-09-16 | 10.02 | $10.02 | 5700 |
| 2024-09-13 | 10.02 | $10.02 | 150002 |
| 2024-09-12 | 10.02 | $10.03 | 99800 |
| 2024-09-11 | 10.02 | $10.03 | 222656 |
| 2024-09-10 | 10.02 | $10.02 | 3218 |
| 2024-09-09 | 10.02 | $10.00 | 906 |
| 2024-09-06 | 10.03 | $10.02 | 101100 |
| 2024-09-05 | 10.03 | $10.02 | 172900 |
| 2024-09-04 | 10.03 | $10.02 | 134200 |
| 2024-09-03 | 10.03 | $10.01 | 50000 |
| 2024-08-30 | 10.03 | $10.06 | 201 |
| 2024-08-29 | 10.03 | $10.02 | 100200 |
| 2024-08-28 | 10.03 | $10.02 | 1100 |
| 2024-08-27 | 10.03 | $10.02 | 14527 |
| 2024-08-26 | 10.03 | $10.03 | 457400 |
| 2024-08-23 | 10.03 | $10.02 | 2.4M |
| 2024-08-22 | 10.03 | $10.05 | 200 |
| 2024-08-21 | 10.02 | $10.04 | — |
| 2024-08-20 | 10.02 | $10.04 | 500 |
| 2024-08-19 | 10.02 | $10.03 | 105 |
| 2024-08-16 | 10.02 | $10.02 | 124 |
| 2024-08-15 | 10.02 | $10.02 | 105701 |
| 2024-08-14 | 10.02 | $10.02 | 50601 |
| 2024-08-13 | 10.02 | $10.02 | 800 |
| 2024-08-12 | 10.02 | $10.03 | 78000 |
| 2024-08-09 | 10.02 | $10.02 | 218 |
| 2024-08-08 | 10.02 | $10.02 | 229600 |
| 2024-08-07 | 10.02 | $10.01 | 167300 |
| 2024-08-06 | 10.02 | $10.01 | 1.5M |
| 2024-08-05 | 10.02 | $10.02 | 54700 |
| 2024-08-02 | 10.02 | $10.02 | 267926 |
| 2024-08-01 | 10.02 | $10.02 | — |
| 2024-07-31 | 10.02 | $10.02 | 1.2M |
| 2024-07-30 | 10.02 | $10.01 | 85444 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
11.01
2026-07-16
Close Price
$11.08
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.02
Average
10.48
Maximum
11.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.01 | $11.08 | — |
| 2026-07-15 | 10.99 | $11.01 | — |
| 2026-07-14 | 10.98 | $11.01 | — |
| 2026-07-13 | 10.97 | $11.01 | 316 |
| 2026-07-10 | 10.96 | $11.11 | 3 |
| 2026-07-09 | 10.92 | $11.11 | 6400 |
| 2026-07-08 | 10.88 | $10.87 | 23726 |
| 2026-07-07 | 10.88 | $10.87 | 26 |
| 2026-07-06 | 10.88 | $10.87 | 16 |
| 2026-07-02 | 10.88 | $10.87 | 16 |
| 2026-07-01 | 10.88 | $10.87 | 5 |
| 2026-06-30 | 10.88 | $10.87 | 3 |
| 2026-06-29 | 10.88 | $10.87 | 6500 |
| 2026-06-26 | 10.88 | $10.88 | 3 |
| 2026-06-25 | 10.88 | $10.88 | 300 |
| 2026-06-24 | 10.88 | $10.88 | 600 |
| 2026-06-23 | 10.88 | $10.90 | — |
| 2026-06-22 | 10.87 | $10.90 | 500600 |
| 2026-06-18 | 10.87 | $10.88 | 1228 |
| 2026-06-17 | 10.86 | $10.88 | 899113 |
| 2026-06-16 | 10.86 | $10.90 | 200 |
| 2026-06-15 | 10.85 | $10.92 | 1633 |
| 2026-06-12 | 10.83 | $10.84 | 38200 |
| 2026-06-11 | 10.83 | $10.83 | — |
| 2026-06-10 | 10.83 | $10.83 | — |
| 2026-06-09 | 10.83 | $10.83 | — |
| 2026-06-08 | 10.83 | $10.83 | 10012 |
| 2026-06-05 | 10.83 | $10.83 | 31 |
| 2026-06-04 | 10.83 | $10.83 | 12 |
| 2026-06-03 | 10.83 | $10.83 | — |
| 2026-06-02 | 10.84 | $10.83 | — |
| 2026-06-01 | 10.84 | $10.83 | — |
| 2026-05-29 | 10.84 | $10.83 | 3 |
| 2026-05-28 | 10.84 | $10.83 | — |
| 2026-05-27 | 10.84 | $10.83 | 10 |
| 2026-05-26 | 10.84 | $10.83 | 135 |
| 2026-05-22 | 10.84 | $10.83 | 600 |
| 2026-05-21 | 10.85 | $10.80 | 407 |
| 2026-05-20 | 10.86 | $10.98 | 3414 |
| 2026-05-19 | 10.83 | $10.81 | — |
| 2026-05-18 | 10.83 | $10.81 | 317 |
| 2026-05-15 | 10.84 | $10.82 | 430 |
| 2026-05-14 | 10.84 | $10.84 | 2300 |
| 2026-05-13 | 10.84 | $10.89 | — |
| 2026-05-12 | 10.83 | $10.89 | 2.6M |
| 2026-05-11 | 10.82 | $10.79 | 625300 |
| 2026-05-08 | 10.82 | $10.81 | 700 |
| 2026-05-07 | 10.83 | $10.80 | 101 |
| 2026-05-06 | 10.83 | $10.84 | 200 |
| 2026-05-05 | 10.83 | $10.84 | 800 |
| 2026-05-04 | 10.83 | $10.79 | 300 |
| 2026-05-01 | 10.84 | $10.81 | — |
| 2026-04-30 | 10.84 | $10.81 | 104 |
| 2026-04-29 | 10.85 | $10.81 | 201 |
| 2026-04-28 | 10.85 | $10.81 | 700 |
| 2026-04-27 | 10.86 | $10.89 | 2900 |
| 2026-04-24 | 10.85 | $10.82 | 796500 |
| 2026-04-23 | 10.86 | $10.86 | 825713 |
| 2026-04-22 | 10.86 | $10.82 | 52300 |
| 2026-04-21 | 10.87 | $10.82 | 200 |
| 2026-04-20 | 10.87 | $10.84 | 151708 |
| 2026-04-17 | 10.88 | $10.89 | 100600 |
| 2026-04-16 | 10.87 | $10.89 | 700 |
| 2026-04-15 | 10.86 | $10.86 | 6011 |
| 2026-04-14 | 10.86 | $10.88 | 20602 |
| 2026-04-13 | 10.85 | $10.85 | 1533 |
| 2026-04-10 | 10.85 | $10.87 | 3700 |
| 2026-04-09 | 10.85 | $10.84 | 203200 |
| 2026-04-08 | 10.84 | $10.83 | 1900 |
| 2026-04-07 | 10.84 | $10.83 | 86237 |
| 2026-04-06 | 10.84 | $10.85 | 1700 |
| 2026-04-02 | 10.84 | $10.88 | 22700 |
| 2026-04-01 | 10.83 | $10.84 | 1.1M |
| 2026-03-31 | 10.82 | $10.84 | 1.7M |
| 2026-03-30 | 10.82 | $10.82 | 660738 |
| 2026-03-27 | 10.82 | $10.82 | 2503 |
| 2026-03-26 | 10.81 | $10.83 | 514605 |
| 2026-03-25 | 10.81 | $10.80 | 120015 |
| 2026-03-24 | 10.81 | $10.80 | 120017 |
| 2026-03-23 | 10.81 | $10.82 | 2726 |
| 2026-03-20 | 10.80 | $10.82 | 88933 |
| 2026-03-19 | 10.80 | $10.78 | 4000 |
| 2026-03-18 | 10.80 | $10.80 | 5300 |
| 2026-03-17 | 10.80 | $10.80 | 31400 |
| 2026-03-16 | 10.80 | $10.80 | 7900 |
| 2026-03-13 | 10.79 | $10.79 | 545655 |
| 2026-03-12 | 10.79 | $10.80 | 102940 |
| 2026-03-11 | 10.79 | $10.78 | 3 |
| 2026-03-10 | 10.79 | $10.79 | 67900 |
| 2026-03-09 | 10.78 | $10.77 | 1013 |
| 2026-03-06 | 10.79 | $10.78 | 16 |
| 2026-03-05 | 10.79 | $10.78 | 2 |
| 2026-03-04 | 10.78 | $10.78 | 2 |
| 2026-03-03 | 10.78 | $10.78 | 62300 |
| 2026-03-02 | 10.78 | $10.78 | 338 |
| 2026-02-27 | 10.78 | $10.78 | 300 |
| 2026-02-26 | 10.78 | $10.78 | 507 |
| 2026-02-25 | 10.78 | $10.79 | 3600 |
| 2026-02-24 | 10.77 | $10.78 | 150527 |
| 2026-02-23 | 10.77 | $10.78 | 35000 |
| 2026-02-20 | 10.76 | $10.76 | 62 |
| 2026-02-19 | 10.76 | $10.76 | 35149 |
| 2026-02-18 | 10.76 | $10.76 | 36700 |
| 2026-02-17 | 10.76 | $10.75 | 207 |
| 2026-02-13 | 10.75 | $10.76 | 20 |
| 2026-02-12 | 10.75 | $10.76 | 17700 |
| 2026-02-11 | 10.75 | $10.74 | 1 |
| 2026-02-10 | 10.75 | $10.74 | 900 |
| 2026-02-09 | 10.75 | $10.75 | 1000 |
| 2026-02-06 | 10.75 | $10.73 | 2 |
| 2026-02-05 | 10.75 | $10.73 | 400 |
| 2026-02-04 | 10.75 | $10.74 | 1 |
| 2026-02-03 | 10.75 | $10.74 | 1611 |
| 2026-02-02 | 10.75 | $10.75 | 1513 |
| 2026-01-30 | 10.75 | $10.74 | 1131 |
| 2026-01-29 | 10.74 | $10.74 | 1800 |
| 2026-01-28 | 10.74 | $10.75 | 3 |
| 2026-01-27 | 10.74 | $10.75 | 107 |
| 2026-01-26 | 10.73 | $10.74 | 1 |
| 2026-01-23 | 10.73 | $10.74 | 52 |
| 2026-01-22 | 10.73 | $10.74 | 200 |
| 2026-01-21 | 10.72 | $10.72 | 252434 |
| 2026-01-20 | 10.72 | $10.70 | 6 |
| 2026-01-16 | 10.72 | $10.70 | 1401 |
| 2026-01-15 | 10.72 | $10.73 | 200 |
| 2026-01-14 | 10.72 | $10.73 | 6 |
| 2026-01-13 | 10.72 | $10.73 | — |
| 2026-01-12 | 10.71 | $10.73 | 16410 |
| 2026-01-09 | 10.71 | $10.72 | 220 |
| 2026-01-08 | 10.70 | $10.72 | 235 |
| 2026-01-07 | 10.70 | $10.72 | 426 |
| 2026-01-06 | 10.69 | $10.72 | 1928 |
| 2026-01-05 | 10.68 | $10.70 | 944 |
| 2026-01-02 | 10.68 | $10.67 | 4938 |
| 2025-12-31 | 10.68 | $10.69 | 2128 |
| 2025-12-30 | 10.67 | $10.69 | 3600 |
| 2025-12-29 | 10.67 | $10.68 | 1300 |
| 2025-12-26 | 10.67 | $10.68 | 1519 |
| 2025-12-24 | 10.67 | $10.67 | — |
| 2025-12-23 | 10.66 | $10.67 | 14714 |
| 2025-12-22 | 10.66 | $10.66 | 2 |
| 2025-12-19 | 10.66 | $10.66 | 9004 |
| 2025-12-18 | 10.66 | $10.66 | 1 |
| 2025-12-17 | 10.66 | $10.66 | 200 |
| 2025-12-16 | 10.67 | $10.66 | 116 |
| 2025-12-15 | 10.67 | $10.66 | 1 |
| 2025-12-12 | 10.67 | $10.66 | 1 |
| 2025-12-11 | 10.67 | $10.66 | 1209 |
| 2025-12-10 | 10.67 | $10.66 | 600 |
| 2025-12-09 | 10.67 | $10.65 | 103 |
| 2025-12-08 | 10.68 | $10.65 | 13 |
| 2025-12-05 | 10.68 | $10.66 | 11636 |
| 2025-12-04 | 10.68 | $10.70 | 40 |
| 2025-12-03 | 10.68 | $10.70 | 1324 |
| 2025-12-02 | 10.67 | $10.70 | 1 |
| 2025-12-01 | 10.66 | $10.70 | 13600 |
| 2025-11-28 | 10.66 | $10.65 | 1015 |
| 2025-11-26 | 10.66 | $10.66 | 5341 |
| 2025-11-25 | 10.66 | $10.65 | 4 |
| 2025-11-24 | 10.66 | $10.65 | 104 |
| 2025-11-21 | 10.66 | $10.65 | 1 |
| 2025-11-20 | 10.66 | $10.65 | — |
| 2025-11-19 | 10.66 | $10.65 | 1 |
| 2025-11-18 | 10.66 | $10.65 | — |
| 2025-11-17 | 10.66 | $10.65 | 3 |
| 2025-11-14 | 10.67 | $10.65 | 3 |
| 2025-11-13 | 10.67 | $10.65 | 41704 |
| 2025-11-12 | 10.67 | $10.65 | 200 |
| 2025-11-11 | 10.67 | $10.66 | 5800 |
| 2025-11-10 | 10.67 | $10.66 | 5417 |
| 2025-11-07 | 10.67 | $10.67 | 102 |
| 2025-11-06 | 10.67 | $10.65 | 223 |
| 2025-11-05 | 10.68 | $10.65 | 223 |
| 2025-11-04 | 10.68 | $10.70 | 30238 |
| 2025-11-03 | 10.67 | $10.65 | 2612 |
| 2025-10-31 | 10.68 | $10.67 | 300 |
| 2025-10-30 | 10.67 | $10.68 | 275400 |
| 2025-10-29 | 10.67 | $10.66 | 126 |
| 2025-10-28 | 10.67 | $10.66 | 4700 |
| 2025-10-27 | 10.67 | $10.65 | 6006 |
| 2025-10-24 | 10.67 | $10.68 | 129994 |
| 2025-10-23 | 10.66 | $10.68 | 1 |
| 2025-10-22 | 10.66 | $10.68 | 3094 |
| 2025-10-21 | 10.65 | $10.67 | 9319 |
| 2025-10-20 | 10.64 | $10.64 | 636 |
| 2025-10-17 | 10.64 | $10.64 | 534 |
| 2025-10-16 | 10.64 | $10.67 | 200 |
| 2025-10-15 | 10.63 | $10.65 | 16 |
| 2025-10-14 | 10.63 | $10.65 | 255511 |
| 2025-10-13 | 10.62 | $10.60 | 201 |
| 2025-10-10 | 10.63 | $10.64 | 1 |
| 2025-10-09 | 10.62 | $10.64 | 300 |
| 2025-10-08 | 10.61 | $10.63 | 35800 |
| 2025-10-07 | 10.61 | $10.60 | — |
| 2025-10-06 | 10.61 | $10.60 | 106 |
| 2025-10-03 | 10.61 | $10.63 | 7 |
| 2025-10-02 | 10.61 | $10.63 | 22 |
| 2025-10-01 | 10.60 | $10.63 | 2000 |
| 2025-09-30 | 10.59 | $10.60 | 27082 |
| 2025-09-29 | 10.59 | $10.60 | 3413 |
| 2025-09-26 | 10.59 | $10.59 | 41 |
| 2025-09-25 | 10.59 | $10.59 | 200 |
| 2025-09-24 | 10.58 | $10.59 | 200 |
| 2025-09-23 | 10.58 | $10.58 | 3209 |
| 2025-09-22 | 10.58 | $10.58 | 18800 |
| 2025-09-19 | 10.58 | $10.58 | — |
| 2025-09-18 | 10.58 | $10.58 | 401 |
| 2025-09-17 | 10.58 | $10.56 | 902 |
| 2025-09-16 | 10.59 | $10.58 | 29 |
| 2025-09-15 | 10.59 | $10.58 | 104 |
| 2025-09-12 | 10.59 | $10.58 | 6 |
| 2025-09-11 | 10.59 | $10.58 | 86 |
| 2025-09-10 | 10.59 | $10.58 | 2200 |
| 2025-09-09 | 10.60 | $10.60 | 200 |
| 2025-09-08 | 10.59 | $10.59 | 168 |
| 2025-09-05 | 10.59 | $10.59 | 434 |
| 2025-09-04 | 10.59 | $10.60 | 700 |
| 2025-09-03 | 10.59 | $10.60 | 207 |
| 2025-09-02 | 10.59 | $10.60 | 4613 |
| 2025-08-29 | 10.58 | $10.60 | 37322 |
| 2025-08-28 | 10.58 | $10.58 | 5100 |
| 2025-08-27 | 10.58 | $10.57 | — |
| 2025-08-26 | 10.58 | $10.58 | 119 |
| 2025-08-25 | 10.58 | $10.59 | 125 |
| 2025-08-22 | 10.57 | $10.59 | 209 |
| 2025-08-21 | 10.57 | $10.60 | 1600 |
| 2025-08-20 | 10.56 | $10.60 | 249 |
| 2025-08-19 | 10.55 | $10.56 | 1125 |
| 2025-08-18 | 10.55 | $10.53 | — |
| 2025-08-15 | 10.56 | $10.53 | 305127 |
| 2025-08-14 | 10.56 | $10.57 | 616 |
| 2025-08-13 | 10.56 | $10.56 | 97897 |
| 2025-08-12 | 10.56 | $10.55 | 552200 |
| 2025-08-11 | 10.56 | $10.54 | 1.2M |
| 2025-08-08 | 10.57 | $10.55 | 32572 |
| 2025-08-07 | 10.57 | $10.56 | 35200 |
| 2025-08-06 | 10.57 | $10.55 | 63264 |
| 2025-08-05 | 10.58 | $10.56 | 89100 |
| 2025-08-04 | 10.58 | $10.56 | 5700 |
| 2025-08-01 | 10.58 | $10.56 | 220300 |
| 2025-07-31 | 10.59 | $10.60 | 209 |
| 2025-07-30 | 10.58 | $10.57 | 2202 |
| 2025-07-29 | 10.58 | $10.57 | 7911 |
| 2025-07-28 | 10.58 | $10.58 | 1400 |
| 2025-07-25 | 10.58 | $10.59 | 905407 |
| 2025-07-24 | 10.58 | $10.58 | 14 |
| 2025-07-23 | 10.58 | $10.58 | — |
| 2025-07-22 | 10.57 | $10.58 | 3 |
| 2025-07-21 | 10.57 | $10.58 | 3500 |
| 2025-07-18 | 10.57 | $10.58 | 3 |
| 2025-07-17 | 10.56 | $10.58 | 25764 |
| 2025-07-16 | 10.56 | $10.58 | 26100 |
| 2025-07-15 | 10.55 | $10.55 | 213 |
| 2025-07-14 | 10.55 | $10.53 | 1 |
| 2025-07-11 | 10.55 | $10.53 | 9018 |
| 2025-07-10 | 10.56 | $10.54 | 41 |
| 2025-07-09 | 10.56 | $10.54 | 17 |
| 2025-07-08 | 10.56 | $10.54 | 4 |
| 2025-07-07 | 10.56 | $10.54 | 189700 |
| 2025-07-03 | 10.57 | $10.53 | — |
| 2025-07-02 | 10.57 | $10.54 | 200 |
| 2025-07-01 | 10.58 | $10.54 | 24600 |
| 2025-06-30 | 10.58 | $10.55 | 26227 |
| 2025-06-27 | 10.58 | $10.54 | — |
| 2025-06-26 | 10.59 | $10.54 | 421 |
| 2025-06-25 | 10.60 | $10.55 | 98200 |
| 2025-06-24 | 10.60 | $10.57 | 800 |
| 2025-06-23 | 10.60 | $10.57 | 1419 |
| 2025-06-20 | 10.60 | $10.57 | 166508 |
| 2025-06-18 | 10.60 | $10.60 | 1400 |
| 2025-06-17 | 10.60 | $10.60 | 222800 |
| 2025-06-16 | 10.59 | $10.59 | 281300 |
| 2025-06-13 | 10.58 | $10.59 | 6800 |
| 2025-06-12 | 10.57 | $10.59 | 3100 |
| 2025-06-11 | 10.57 | $10.59 | 270278 |
| 2025-06-10 | 10.55 | $10.59 | 375028 |
| 2025-06-09 | 10.54 | $10.56 | 5502 |
| 2025-06-06 | 10.53 | $10.56 | 1870 |
| 2025-06-05 | 10.52 | $10.54 | 2405 |
| 2025-06-04 | 10.51 | $10.53 | 250200 |
| 2025-06-03 | 10.50 | $10.51 | 1105 |
| 2025-06-02 | 10.50 | $10.48 | 500 |
| 2025-05-30 | 10.49 | $10.47 | 750 |
| 2025-05-29 | 10.49 | $10.47 | 64948 |
| 2025-05-28 | 10.49 | $10.48 | 25216 |
| 2025-05-27 | 10.49 | $10.48 | 1.4M |
| 2025-05-23 | 10.49 | $10.48 | 8503 |
| 2025-05-22 | 10.49 | $10.49 | 102307 |
| 2025-05-21 | 10.48 | $10.45 | 700 |
| 2025-05-20 | 10.48 | $10.48 | — |
| 2025-05-19 | 10.48 | $10.48 | 3100 |
| 2025-05-16 | 10.47 | $10.49 | 44400 |
| 2025-05-15 | 10.46 | $10.49 | 450030 |
| 2025-05-14 | 10.45 | $10.49 | 45864 |
| 2025-05-13 | 10.44 | $10.46 | 555984 |
| 2025-05-12 | 10.43 | $10.44 | 513313 |
| 2025-05-09 | 10.42 | $10.45 | 124884 |
| 2025-05-08 | 10.41 | $10.44 | 855100 |
| 2025-05-07 | 10.40 | $10.40 | — |
| 2025-05-06 | 10.39 | $10.40 | 408 |
| 2025-05-05 | 10.39 | $10.42 | 33300 |
| 2025-05-02 | 10.38 | $10.42 | 1.2M |
| 2025-05-01 | 10.36 | $10.40 | 1.1M |
| 2025-04-30 | 10.35 | $10.36 | 14521 |
| 2025-04-29 | 10.35 | $10.35 | 51600 |
| 2025-04-28 | 10.35 | $10.36 | 535900 |
| 2025-04-25 | 10.34 | $10.35 | — |
| 2025-04-24 | 10.34 | $10.35 | 3018 |
| 2025-04-23 | 10.34 | $10.35 | 10300 |
| 2025-04-22 | 10.33 | $10.32 | — |
| 2025-04-21 | 10.33 | $10.32 | 148 |
| 2025-04-17 | 10.33 | $10.34 | — |
| 2025-04-16 | 10.33 | $10.34 | 14636 |
| 2025-04-15 | 10.33 | $10.31 | 22700 |
| 2025-04-14 | 10.33 | $10.32 | 5900 |
| 2025-04-11 | 10.33 | $10.33 | — |
| 2025-04-10 | 10.33 | $10.33 | 2700 |
| 2025-04-09 | 10.32 | $10.34 | 500 |
| 2025-04-08 | 10.32 | $10.31 | 16812 |
| 2025-04-07 | 10.32 | $10.35 | 215809 |
| 2025-04-04 | 10.31 | $10.31 | 974248 |
| 2025-04-03 | 10.31 | $10.30 | 703 |
| 2025-04-02 | 10.31 | $10.31 | — |
| 2025-04-01 | 10.30 | $10.31 | 1000 |
| 2025-03-31 | 10.30 | $10.30 | — |
| 2025-03-28 | 10.30 | $10.30 | — |
| 2025-03-27 | 10.30 | $10.30 | 5400 |
| 2025-03-26 | 10.29 | $10.30 | — |
| 2025-03-25 | 10.29 | $10.30 | — |
| 2025-03-24 | 10.29 | $10.30 | 716 |
| 2025-03-21 | 10.28 | $10.27 | 200 |
| 2025-03-20 | 10.28 | $10.30 | 8618 |
| 2025-03-19 | 10.28 | $10.28 | 531 |
| 2025-03-18 | 10.28 | $10.27 | 4327 |
| 2025-03-17 | 10.28 | $10.27 | — |
| 2025-03-14 | 10.28 | $10.27 | 6 |
| 2025-03-13 | 10.28 | $10.27 | — |
| 2025-03-12 | 10.28 | $10.27 | 1475 |
| 2025-03-11 | 10.28 | $10.26 | — |
| 2025-03-10 | 10.28 | $10.26 | 15952 |
| 2025-03-07 | 10.28 | $10.26 | 13700 |
| 2025-03-06 | 10.29 | $10.30 | 251022 |
| 2025-03-05 | 10.28 | $10.25 | 930 |
| 2025-03-04 | 10.28 | $10.25 | 111645 |
| 2025-03-03 | 10.29 | $10.25 | 8000 |
| 2025-02-28 | 10.29 | $10.26 | 1500 |
| 2025-02-27 | 10.30 | $10.30 | 105 |
| 2025-02-26 | 10.29 | $10.30 | 215 |
| 2025-02-25 | 10.29 | $10.28 | 2131 |
| 2025-02-24 | 10.29 | $10.27 | 10100 |
| 2025-02-21 | 10.29 | $10.29 | 1914 |
| 2025-02-20 | 10.28 | $10.29 | 200 |
| 2025-02-19 | 10.27 | $10.29 | 121 |
| 2025-02-18 | 10.27 | $10.24 | 2315 |
| 2025-02-14 | 10.27 | $10.29 | 3509 |
| 2025-02-13 | 10.26 | $10.30 | 200 |
| 2025-02-12 | 10.25 | $10.29 | 2400 |
| 2025-02-11 | 10.24 | $10.22 | 8574 |
| 2025-02-10 | 10.24 | $10.21 | 24539 |
| 2025-02-07 | 10.24 | $10.22 | 136 |
| 2025-02-06 | 10.24 | $10.28 | 248 |
| 2025-02-05 | 10.23 | $10.22 | 2147 |
| 2025-02-04 | 10.22 | $10.24 | 1038 |
| 2025-02-03 | 10.22 | $10.24 | 2600 |
| 2025-01-31 | 10.21 | $10.24 | 820 |
| 2025-01-30 | 10.20 | $10.19 | 5618 |
| 2025-01-29 | 10.20 | $10.24 | 3200 |
| 2025-01-28 | 10.19 | $10.20 | 37717 |
| 2025-01-27 | 10.19 | $10.20 | 2300 |
| 2025-01-24 | 10.18 | $10.18 | 26219 |
| 2025-01-23 | 10.18 | $10.19 | — |
| 2025-01-22 | 10.18 | $10.19 | 3603 |
| 2025-01-21 | 10.17 | $10.17 | 10186 |
| 2025-01-17 | 10.17 | $10.17 | 323 |
| 2025-01-16 | 10.17 | $10.17 | 112400 |
| 2025-01-15 | 10.17 | $10.17 | 5600 |
| 2025-01-14 | 10.16 | $10.16 | 4000 |
| 2025-01-13 | 10.16 | $10.15 | — |
| 2025-01-10 | 10.17 | $10.15 | — |
| 2025-01-08 | 10.17 | $10.15 | 500 |
| 2025-01-07 | 10.17 | $10.18 | 2224 |
| 2025-01-06 | 10.16 | $10.16 | 2808 |
| 2025-01-03 | 10.16 | $10.18 | 247 |
| 2025-01-02 | 10.16 | $10.15 | 157800 |
| 2024-12-31 | 10.16 | $10.14 | 571 |
| 2024-12-30 | 10.16 | $10.16 | 200 |
| 2024-12-27 | 10.16 | $10.15 | — |
| 2024-12-26 | 10.15 | $10.15 | — |
| 2024-12-24 | 10.15 | $10.15 | 12627 |
| 2024-12-23 | 10.15 | $10.16 | 82801 |
| 2024-12-20 | 10.15 | $10.14 | 5608 |
| 2024-12-19 | 10.15 | $10.15 | 1011 |
| 2024-12-18 | 10.15 | $10.15 | 128943 |
| 2024-12-17 | 10.14 | $10.14 | 8447 |
| 2024-12-16 | 10.14 | $10.13 | 3042 |
| 2024-12-13 | 10.14 | $10.14 | 13700 |
| 2024-12-12 | 10.14 | $10.14 | 2400 |
| 2024-12-11 | 10.14 | $10.14 | 120000 |
| 2024-12-10 | 10.13 | $10.13 | 3006 |
| 2024-12-09 | 10.13 | $10.13 | 4039 |
| 2024-12-06 | 10.13 | $10.13 | 69400 |
| 2024-12-05 | 10.13 | $10.14 | 1110 |
| 2024-12-04 | 10.12 | $10.14 | — |
| 2024-12-03 | 10.12 | $10.14 | 90746 |
| 2024-12-02 | 10.11 | $10.14 | 30119 |
| 2024-11-29 | 10.10 | $10.12 | — |
| 2024-11-27 | 10.10 | $10.12 | 2715 |
| 2024-11-26 | 10.09 | $10.12 | 547500 |
| 2024-11-25 | 10.09 | $10.11 | 230901 |
| 2024-11-22 | 10.08 | $10.08 | 53206 |
| 2024-11-21 | 10.08 | $10.09 | 10600 |
| 2024-11-20 | 10.08 | $10.08 | 263100 |
| 2024-11-19 | 10.08 | $10.08 | 58119 |
| 2024-11-18 | 10.08 | $10.08 | 13708 |
| 2024-11-15 | 10.08 | $10.08 | 248 |
| 2024-11-14 | 10.08 | $10.08 | 137198 |
| 2024-11-13 | 10.08 | $10.08 | 43716 |
| 2024-11-12 | 10.08 | $10.08 | — |
| 2024-11-11 | 10.08 | $10.08 | 300 |
| 2024-11-08 | 10.08 | $10.07 | 17500 |
| 2024-11-07 | 10.08 | $10.07 | 1993 |
| 2024-11-06 | 10.08 | $10.08 | 155200 |
| 2024-11-05 | 10.08 | $10.08 | 11000 |
| 2024-11-04 | 10.08 | $10.07 | 400 |
| 2024-11-01 | 10.08 | $10.08 | 7525 |
| 2024-10-31 | 10.08 | $10.07 | 1022 |
| 2024-10-30 | 10.08 | $10.08 | 6000 |
| 2024-10-29 | 10.08 | $10.07 | 2500 |
| 2024-10-28 | 10.08 | $10.07 | 95320 |
| 2024-10-25 | 10.08 | $10.07 | 2300 |
| 2024-10-24 | 10.08 | $10.07 | 2100 |
| 2024-10-23 | 10.08 | $10.07 | 316700 |
| 2024-10-22 | 10.08 | $10.08 | 4400 |
| 2024-10-21 | 10.08 | $10.08 | — |
| 2024-10-18 | 10.08 | $10.08 | 10800 |
| 2024-10-17 | 10.08 | $10.08 | 121558 |
| 2024-10-16 | 10.07 | $10.07 | 9700 |
| 2024-10-15 | 10.07 | $10.06 | 24210 |
| 2024-10-14 | 10.08 | $10.07 | 3400 |
| 2024-10-11 | 10.08 | $10.05 | 9412 |
| 2024-10-10 | 10.08 | $10.06 | 6700 |
| 2024-10-09 | 10.08 | $10.07 | 79600 |
| 2024-10-08 | 10.08 | $10.08 | — |
| 2024-10-07 | 10.08 | $10.08 | — |
| 2024-10-04 | 10.08 | $10.08 | — |
| 2024-10-03 | 10.08 | $10.08 | 1732 |
| 2024-10-02 | 10.07 | $10.08 | — |
| 2024-10-01 | 10.07 | $10.08 | 76286 |
| 2024-09-30 | 10.07 | $10.08 | 76300 |
| 2024-09-27 | 10.06 | $10.08 | — |
| 2024-09-26 | 10.06 | $10.08 | 24200 |
| 2024-09-25 | 10.05 | $10.08 | 408109 |
| 2024-09-24 | 10.04 | $10.06 | 67400 |
| 2024-09-23 | 10.04 | $10.06 | 41300 |
| 2024-09-20 | 10.03 | $10.04 | 504600 |
| 2024-09-19 | 10.03 | $10.04 | 104900 |
| 2024-09-18 | 10.03 | $10.04 | 4100 |
| 2024-09-17 | 10.03 | $10.04 | 374600 |
| 2024-09-16 | 10.02 | $10.02 | 5700 |
| 2024-09-13 | 10.02 | $10.02 | 150002 |
| 2024-09-12 | 10.02 | $10.03 | 99800 |
| 2024-09-11 | 10.02 | $10.03 | 222656 |
| 2024-09-10 | 10.02 | $10.02 | 3218 |
| 2024-09-09 | 10.02 | $10.00 | 906 |
| 2024-09-06 | 10.03 | $10.02 | 101100 |
| 2024-09-05 | 10.03 | $10.02 | 172900 |
| 2024-09-04 | 10.03 | $10.02 | 134200 |
| 2024-09-03 | 10.03 | $10.01 | 50000 |
| 2024-08-30 | 10.04 | $10.06 | 201 |
| 2024-08-29 | 10.03 | $10.02 | 100200 |
| 2024-08-28 | 10.03 | $10.02 | 1100 |
| 2024-08-27 | 10.03 | $10.02 | 14527 |
| 2024-08-26 | 10.03 | $10.03 | 457400 |
| 2024-08-23 | 10.03 | $10.02 | 2.4M |
| 2024-08-22 | 10.04 | $10.05 | 200 |
| 2024-08-21 | 10.03 | $10.04 | — |
| 2024-08-20 | 10.03 | $10.04 | 500 |
| 2024-08-19 | 10.03 | $10.03 | 105 |
| 2024-08-16 | 10.02 | $10.02 | 124 |
| 2024-08-15 | 10.02 | $10.02 | 105701 |
| 2024-08-14 | 10.02 | $10.02 | 50601 |
| 2024-08-13 | 10.02 | $10.02 | 800 |
| 2024-08-12 | 10.02 | $10.03 | 78000 |
| 2024-08-09 | 10.02 | $10.02 | 218 |
| 2024-08-08 | 10.02 | $10.02 | 229600 |
| 2024-08-07 | 10.02 | $10.01 | 167300 |
| 2024-08-06 | 10.02 | $10.01 | 1.5M |
| 2024-08-05 | 10.03 | $10.02 | 54700 |
| 2024-08-02 | 10.03 | $10.02 | 267926 |
| 2024-08-01 | 10.03 | $10.02 | — |
| 2024-07-31 | 10.03 | $10.02 | 1.2M |
| 2024-07-30 | 10.02 | $10.01 | 85444 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
11.05
2026-07-16
Close Price
$11.08
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.02
Average
10.48
Maximum
11.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.05 | $11.08 | — |
| 2026-07-15 | 11.02 | $11.01 | — |
| 2026-07-14 | 11.01 | $11.01 | — |
| 2026-07-13 | 11.00 | $11.01 | 316 |
| 2026-07-10 | 10.99 | $11.11 | 3 |
| 2026-07-09 | 10.94 | $11.11 | 6400 |
| 2026-07-08 | 10.88 | $10.87 | 23726 |
| 2026-07-07 | 10.88 | $10.87 | 26 |
| 2026-07-06 | 10.88 | $10.87 | 16 |
| 2026-07-02 | 10.88 | $10.87 | 16 |
| 2026-07-01 | 10.88 | $10.87 | 5 |
| 2026-06-30 | 10.89 | $10.87 | 3 |
| 2026-06-29 | 10.89 | $10.87 | 6500 |
| 2026-06-26 | 10.89 | $10.88 | 3 |
| 2026-06-25 | 10.89 | $10.88 | 300 |
| 2026-06-24 | 10.89 | $10.88 | 600 |
| 2026-06-23 | 10.89 | $10.90 | — |
| 2026-06-22 | 10.89 | $10.90 | 500600 |
| 2026-06-18 | 10.88 | $10.88 | 1228 |
| 2026-06-17 | 10.87 | $10.88 | 899113 |
| 2026-06-16 | 10.87 | $10.90 | 200 |
| 2026-06-15 | 10.85 | $10.92 | 1633 |
| 2026-06-12 | 10.83 | $10.84 | 38200 |
| 2026-06-11 | 10.83 | $10.83 | — |
| 2026-06-10 | 10.83 | $10.83 | — |
| 2026-06-09 | 10.83 | $10.83 | — |
| 2026-06-08 | 10.83 | $10.83 | 10012 |
| 2026-06-05 | 10.83 | $10.83 | 31 |
| 2026-06-04 | 10.83 | $10.83 | 12 |
| 2026-06-03 | 10.83 | $10.83 | — |
| 2026-06-02 | 10.83 | $10.83 | — |
| 2026-06-01 | 10.83 | $10.83 | — |
| 2026-05-29 | 10.83 | $10.83 | 3 |
| 2026-05-28 | 10.84 | $10.83 | — |
| 2026-05-27 | 10.84 | $10.83 | 10 |
| 2026-05-26 | 10.84 | $10.83 | 135 |
| 2026-05-22 | 10.84 | $10.83 | 600 |
| 2026-05-21 | 10.85 | $10.80 | 407 |
| 2026-05-20 | 10.86 | $10.98 | 3414 |
| 2026-05-19 | 10.82 | $10.81 | — |
| 2026-05-18 | 10.83 | $10.81 | 317 |
| 2026-05-15 | 10.83 | $10.82 | 430 |
| 2026-05-14 | 10.84 | $10.84 | 2300 |
| 2026-05-13 | 10.84 | $10.89 | — |
| 2026-05-12 | 10.82 | $10.89 | 2.6M |
| 2026-05-11 | 10.80 | $10.79 | 625300 |
| 2026-05-08 | 10.81 | $10.81 | 700 |
| 2026-05-07 | 10.81 | $10.80 | 101 |
| 2026-05-06 | 10.82 | $10.84 | 200 |
| 2026-05-05 | 10.82 | $10.84 | 800 |
| 2026-05-04 | 10.81 | $10.79 | 300 |
| 2026-05-01 | 10.82 | $10.81 | — |
| 2026-04-30 | 10.83 | $10.81 | 104 |
| 2026-04-29 | 10.84 | $10.81 | 201 |
| 2026-04-28 | 10.85 | $10.81 | 700 |
| 2026-04-27 | 10.86 | $10.89 | 2900 |
| 2026-04-24 | 10.85 | $10.82 | 796500 |
| 2026-04-23 | 10.86 | $10.86 | 825713 |
| 2026-04-22 | 10.85 | $10.82 | 52300 |
| 2026-04-21 | 10.86 | $10.82 | 200 |
| 2026-04-20 | 10.87 | $10.84 | 151708 |
| 2026-04-17 | 10.88 | $10.89 | 100600 |
| 2026-04-16 | 10.88 | $10.89 | 700 |
| 2026-04-15 | 10.87 | $10.86 | 6011 |
| 2026-04-14 | 10.87 | $10.88 | 20602 |
| 2026-04-13 | 10.86 | $10.85 | 1533 |
| 2026-04-10 | 10.86 | $10.87 | 3700 |
| 2026-04-09 | 10.85 | $10.84 | 203200 |
| 2026-04-08 | 10.85 | $10.83 | 1900 |
| 2026-04-07 | 10.85 | $10.83 | 86237 |
| 2026-04-06 | 10.85 | $10.85 | 1700 |
| 2026-04-02 | 10.85 | $10.88 | 22700 |
| 2026-04-01 | 10.83 | $10.84 | 1.1M |
| 2026-03-31 | 10.83 | $10.84 | 1.7M |
| 2026-03-30 | 10.82 | $10.82 | 660738 |
| 2026-03-27 | 10.82 | $10.82 | 2503 |
| 2026-03-26 | 10.81 | $10.83 | 514605 |
| 2026-03-25 | 10.81 | $10.80 | 120015 |
| 2026-03-24 | 10.81 | $10.80 | 120017 |
| 2026-03-23 | 10.81 | $10.82 | 2726 |
| 2026-03-20 | 10.80 | $10.82 | 88933 |
| 2026-03-19 | 10.80 | $10.78 | 4000 |
| 2026-03-18 | 10.80 | $10.80 | 5300 |
| 2026-03-17 | 10.80 | $10.80 | 31400 |
| 2026-03-16 | 10.79 | $10.80 | 7900 |
| 2026-03-13 | 10.79 | $10.79 | 545655 |
| 2026-03-12 | 10.79 | $10.80 | 102940 |
| 2026-03-11 | 10.79 | $10.78 | 3 |
| 2026-03-10 | 10.79 | $10.79 | 67900 |
| 2026-03-09 | 10.78 | $10.77 | 1013 |
| 2026-03-06 | 10.79 | $10.78 | 16 |
| 2026-03-05 | 10.79 | $10.78 | 2 |
| 2026-03-04 | 10.79 | $10.78 | 2 |
| 2026-03-03 | 10.78 | $10.78 | 62300 |
| 2026-03-02 | 10.78 | $10.78 | 338 |
| 2026-02-27 | 10.78 | $10.78 | 300 |
| 2026-02-26 | 10.78 | $10.78 | 507 |
| 2026-02-25 | 10.78 | $10.79 | 3600 |
| 2026-02-24 | 10.77 | $10.78 | 150527 |
| 2026-02-23 | 10.77 | $10.78 | 35000 |
| 2026-02-20 | 10.76 | $10.76 | 62 |
| 2026-02-19 | 10.76 | $10.76 | 35149 |
| 2026-02-18 | 10.76 | $10.76 | 36700 |
| 2026-02-17 | 10.75 | $10.75 | 207 |
| 2026-02-13 | 10.75 | $10.76 | 20 |
| 2026-02-12 | 10.75 | $10.76 | 17700 |
| 2026-02-11 | 10.75 | $10.74 | 1 |
| 2026-02-10 | 10.75 | $10.74 | 900 |
| 2026-02-09 | 10.75 | $10.75 | 1000 |
| 2026-02-06 | 10.74 | $10.73 | 2 |
| 2026-02-05 | 10.75 | $10.73 | 400 |
| 2026-02-04 | 10.75 | $10.74 | 1 |
| 2026-02-03 | 10.75 | $10.74 | 1611 |
| 2026-02-02 | 10.75 | $10.75 | 1513 |
| 2026-01-30 | 10.75 | $10.74 | 1131 |
| 2026-01-29 | 10.75 | $10.74 | 1800 |
| 2026-01-28 | 10.75 | $10.75 | 3 |
| 2026-01-27 | 10.74 | $10.75 | 107 |
| 2026-01-26 | 10.74 | $10.74 | 1 |
| 2026-01-23 | 10.74 | $10.74 | 52 |
| 2026-01-22 | 10.73 | $10.74 | 200 |
| 2026-01-21 | 10.72 | $10.72 | 252434 |
| 2026-01-20 | 10.72 | $10.70 | 6 |
| 2026-01-16 | 10.73 | $10.70 | 1401 |
| 2026-01-15 | 10.73 | $10.73 | 200 |
| 2026-01-14 | 10.73 | $10.73 | 6 |
| 2026-01-13 | 10.73 | $10.73 | — |
| 2026-01-12 | 10.72 | $10.73 | 16410 |
| 2026-01-09 | 10.72 | $10.72 | 220 |
| 2026-01-08 | 10.71 | $10.72 | 235 |
| 2026-01-07 | 10.70 | $10.72 | 426 |
| 2026-01-06 | 10.70 | $10.72 | 1928 |
| 2026-01-05 | 10.68 | $10.70 | 944 |
| 2026-01-02 | 10.68 | $10.67 | 4938 |
| 2025-12-31 | 10.68 | $10.69 | 2128 |
| 2025-12-30 | 10.68 | $10.69 | 3600 |
| 2025-12-29 | 10.67 | $10.68 | 1300 |
| 2025-12-26 | 10.67 | $10.68 | 1519 |
| 2025-12-24 | 10.66 | $10.67 | — |
| 2025-12-23 | 10.66 | $10.67 | 14714 |
| 2025-12-22 | 10.66 | $10.66 | 2 |
| 2025-12-19 | 10.66 | $10.66 | 9004 |
| 2025-12-18 | 10.66 | $10.66 | 1 |
| 2025-12-17 | 10.66 | $10.66 | 200 |
| 2025-12-16 | 10.66 | $10.66 | 116 |
| 2025-12-15 | 10.66 | $10.66 | 1 |
| 2025-12-12 | 10.66 | $10.66 | 1 |
| 2025-12-11 | 10.66 | $10.66 | 1209 |
| 2025-12-10 | 10.67 | $10.66 | 600 |
| 2025-12-09 | 10.67 | $10.65 | 103 |
| 2025-12-08 | 10.67 | $10.65 | 13 |
| 2025-12-05 | 10.68 | $10.66 | 11636 |
| 2025-12-04 | 10.69 | $10.70 | 40 |
| 2025-12-03 | 10.68 | $10.70 | 1324 |
| 2025-12-02 | 10.67 | $10.70 | 1 |
| 2025-12-01 | 10.66 | $10.70 | 13600 |
| 2025-11-28 | 10.65 | $10.65 | 1015 |
| 2025-11-26 | 10.65 | $10.66 | 5341 |
| 2025-11-25 | 10.65 | $10.65 | 4 |
| 2025-11-24 | 10.65 | $10.65 | 104 |
| 2025-11-21 | 10.65 | $10.65 | 1 |
| 2025-11-20 | 10.65 | $10.65 | — |
| 2025-11-19 | 10.65 | $10.65 | 1 |
| 2025-11-18 | 10.65 | $10.65 | — |
| 2025-11-17 | 10.66 | $10.65 | 3 |
| 2025-11-14 | 10.66 | $10.65 | 3 |
| 2025-11-13 | 10.66 | $10.65 | 41704 |
| 2025-11-12 | 10.66 | $10.65 | 200 |
| 2025-11-11 | 10.67 | $10.66 | 5800 |
| 2025-11-10 | 10.67 | $10.66 | 5417 |
| 2025-11-07 | 10.67 | $10.67 | 102 |
| 2025-11-06 | 10.67 | $10.65 | 223 |
| 2025-11-05 | 10.68 | $10.65 | 223 |
| 2025-11-04 | 10.68 | $10.70 | 30238 |
| 2025-11-03 | 10.67 | $10.65 | 2612 |
| 2025-10-31 | 10.68 | $10.67 | 300 |
| 2025-10-30 | 10.68 | $10.68 | 275400 |
| 2025-10-29 | 10.67 | $10.66 | 126 |
| 2025-10-28 | 10.67 | $10.66 | 4700 |
| 2025-10-27 | 10.68 | $10.65 | 6006 |
| 2025-10-24 | 10.68 | $10.68 | 129994 |
| 2025-10-23 | 10.67 | $10.68 | 1 |
| 2025-10-22 | 10.67 | $10.68 | 3094 |
| 2025-10-21 | 10.66 | $10.67 | 9319 |
| 2025-10-20 | 10.65 | $10.64 | 636 |
| 2025-10-17 | 10.65 | $10.64 | 534 |
| 2025-10-16 | 10.65 | $10.67 | 200 |
| 2025-10-15 | 10.64 | $10.65 | 16 |
| 2025-10-14 | 10.63 | $10.65 | 255511 |
| 2025-10-13 | 10.63 | $10.60 | 201 |
| 2025-10-10 | 10.63 | $10.64 | 1 |
| 2025-10-09 | 10.63 | $10.64 | 300 |
| 2025-10-08 | 10.62 | $10.63 | 35800 |
| 2025-10-07 | 10.61 | $10.60 | — |
| 2025-10-06 | 10.62 | $10.60 | 106 |
| 2025-10-03 | 10.62 | $10.63 | 7 |
| 2025-10-02 | 10.61 | $10.63 | 22 |
| 2025-10-01 | 10.60 | $10.63 | 2000 |
| 2025-09-30 | 10.59 | $10.60 | 27082 |
| 2025-09-29 | 10.59 | $10.60 | 3413 |
| 2025-09-26 | 10.58 | $10.59 | 41 |
| 2025-09-25 | 10.58 | $10.59 | 200 |
| 2025-09-24 | 10.58 | $10.59 | 200 |
| 2025-09-23 | 10.58 | $10.58 | 3209 |
| 2025-09-22 | 10.58 | $10.58 | 18800 |
| 2025-09-19 | 10.58 | $10.58 | — |
| 2025-09-18 | 10.58 | $10.58 | 401 |
| 2025-09-17 | 10.58 | $10.56 | 902 |
| 2025-09-16 | 10.59 | $10.58 | 29 |
| 2025-09-15 | 10.59 | $10.58 | 104 |
| 2025-09-12 | 10.59 | $10.58 | 6 |
| 2025-09-11 | 10.59 | $10.58 | 86 |
| 2025-09-10 | 10.60 | $10.58 | 2200 |
| 2025-09-09 | 10.60 | $10.60 | 200 |
| 2025-09-08 | 10.60 | $10.59 | 168 |
| 2025-09-05 | 10.60 | $10.59 | 434 |
| 2025-09-04 | 10.60 | $10.60 | 700 |
| 2025-09-03 | 10.59 | $10.60 | 207 |
| 2025-09-02 | 10.59 | $10.60 | 4613 |
| 2025-08-29 | 10.59 | $10.60 | 37322 |
| 2025-08-28 | 10.58 | $10.58 | 5100 |
| 2025-08-27 | 10.58 | $10.57 | — |
| 2025-08-26 | 10.58 | $10.58 | 119 |
| 2025-08-25 | 10.58 | $10.59 | 125 |
| 2025-08-22 | 10.57 | $10.59 | 209 |
| 2025-08-21 | 10.57 | $10.60 | 1600 |
| 2025-08-20 | 10.56 | $10.60 | 249 |
| 2025-08-19 | 10.54 | $10.56 | 1125 |
| 2025-08-18 | 10.54 | $10.53 | — |
| 2025-08-15 | 10.55 | $10.53 | 305127 |
| 2025-08-14 | 10.55 | $10.57 | 616 |
| 2025-08-13 | 10.55 | $10.56 | 97897 |
| 2025-08-12 | 10.55 | $10.55 | 552200 |
| 2025-08-11 | 10.55 | $10.54 | 1.2M |
| 2025-08-08 | 10.56 | $10.55 | 32572 |
| 2025-08-07 | 10.56 | $10.56 | 35200 |
| 2025-08-06 | 10.56 | $10.55 | 63264 |
| 2025-08-05 | 10.57 | $10.56 | 89100 |
| 2025-08-04 | 10.57 | $10.56 | 5700 |
| 2025-08-01 | 10.58 | $10.56 | 220300 |
| 2025-07-31 | 10.58 | $10.60 | 209 |
| 2025-07-30 | 10.58 | $10.57 | 2202 |
| 2025-07-29 | 10.58 | $10.57 | 7911 |
| 2025-07-28 | 10.58 | $10.58 | 1400 |
| 2025-07-25 | 10.58 | $10.59 | 905407 |
| 2025-07-24 | 10.57 | $10.58 | 14 |
| 2025-07-23 | 10.57 | $10.58 | — |
| 2025-07-22 | 10.57 | $10.58 | 3 |
| 2025-07-21 | 10.56 | $10.58 | 3500 |
| 2025-07-18 | 10.56 | $10.58 | 3 |
| 2025-07-17 | 10.55 | $10.58 | 25764 |
| 2025-07-16 | 10.54 | $10.58 | 26100 |
| 2025-07-15 | 10.53 | $10.55 | 213 |
| 2025-07-14 | 10.53 | $10.53 | 1 |
| 2025-07-11 | 10.53 | $10.53 | 9018 |
| 2025-07-10 | 10.54 | $10.54 | 41 |
| 2025-07-09 | 10.54 | $10.54 | 17 |
| 2025-07-08 | 10.54 | $10.54 | 4 |
| 2025-07-07 | 10.54 | $10.54 | 189700 |
| 2025-07-03 | 10.55 | $10.53 | — |
| 2025-07-02 | 10.55 | $10.54 | 200 |
| 2025-07-01 | 10.56 | $10.54 | 24600 |
| 2025-06-30 | 10.57 | $10.55 | 26227 |
| 2025-06-27 | 10.57 | $10.54 | — |
| 2025-06-26 | 10.58 | $10.54 | 421 |
| 2025-06-25 | 10.59 | $10.55 | 98200 |
| 2025-06-24 | 10.60 | $10.57 | 800 |
| 2025-06-23 | 10.60 | $10.57 | 1419 |
| 2025-06-20 | 10.61 | $10.57 | 166508 |
| 2025-06-18 | 10.61 | $10.60 | 1400 |
| 2025-06-17 | 10.61 | $10.60 | 222800 |
| 2025-06-16 | 10.60 | $10.59 | 281300 |
| 2025-06-13 | 10.59 | $10.59 | 6800 |
| 2025-06-12 | 10.59 | $10.59 | 3100 |
| 2025-06-11 | 10.58 | $10.59 | 270278 |
| 2025-06-10 | 10.56 | $10.59 | 375028 |
| 2025-06-09 | 10.55 | $10.56 | 5502 |
| 2025-06-06 | 10.54 | $10.56 | 1870 |
| 2025-06-05 | 10.52 | $10.54 | 2405 |
| 2025-06-04 | 10.51 | $10.53 | 250200 |
| 2025-06-03 | 10.50 | $10.51 | 1105 |
| 2025-06-02 | 10.49 | $10.48 | 500 |
| 2025-05-30 | 10.49 | $10.47 | 750 |
| 2025-05-29 | 10.50 | $10.47 | 64948 |
| 2025-05-28 | 10.50 | $10.48 | 25216 |
| 2025-05-27 | 10.50 | $10.48 | 1.4M |
| 2025-05-23 | 10.50 | $10.48 | 8503 |
| 2025-05-22 | 10.50 | $10.49 | 102307 |
| 2025-05-21 | 10.49 | $10.45 | 700 |
| 2025-05-20 | 10.50 | $10.48 | — |
| 2025-05-19 | 10.49 | $10.48 | 3100 |
| 2025-05-16 | 10.49 | $10.49 | 44400 |
| 2025-05-15 | 10.48 | $10.49 | 450030 |
| 2025-05-14 | 10.47 | $10.49 | 45864 |
| 2025-05-13 | 10.45 | $10.46 | 555984 |
| 2025-05-12 | 10.44 | $10.44 | 513313 |
| 2025-05-09 | 10.43 | $10.45 | 124884 |
| 2025-05-08 | 10.42 | $10.44 | 855100 |
| 2025-05-07 | 10.41 | $10.40 | — |
| 2025-05-06 | 10.40 | $10.40 | 408 |
| 2025-05-05 | 10.40 | $10.42 | 33300 |
| 2025-05-02 | 10.39 | $10.42 | 1.2M |
| 2025-05-01 | 10.37 | $10.40 | 1.1M |
| 2025-04-30 | 10.36 | $10.36 | 14521 |
| 2025-04-29 | 10.35 | $10.35 | 51600 |
| 2025-04-28 | 10.35 | $10.36 | 535900 |
| 2025-04-25 | 10.35 | $10.35 | — |
| 2025-04-24 | 10.34 | $10.35 | 3018 |
| 2025-04-23 | 10.34 | $10.35 | 10300 |
| 2025-04-22 | 10.33 | $10.32 | — |
| 2025-04-21 | 10.33 | $10.32 | 148 |
| 2025-04-17 | 10.34 | $10.34 | — |
| 2025-04-16 | 10.33 | $10.34 | 14636 |
| 2025-04-15 | 10.33 | $10.31 | 22700 |
| 2025-04-14 | 10.33 | $10.32 | 5900 |
| 2025-04-11 | 10.33 | $10.33 | — |
| 2025-04-10 | 10.33 | $10.33 | 2700 |
| 2025-04-09 | 10.33 | $10.34 | 500 |
| 2025-04-08 | 10.32 | $10.31 | 16812 |
| 2025-04-07 | 10.32 | $10.35 | 215809 |
| 2025-04-04 | 10.31 | $10.31 | 974248 |
| 2025-04-03 | 10.31 | $10.30 | 703 |
| 2025-04-02 | 10.31 | $10.31 | — |
| 2025-04-01 | 10.30 | $10.31 | 1000 |
| 2025-03-31 | 10.30 | $10.30 | — |
| 2025-03-28 | 10.30 | $10.30 | — |
| 2025-03-27 | 10.29 | $10.30 | 5400 |
| 2025-03-26 | 10.29 | $10.30 | — |
| 2025-03-25 | 10.29 | $10.30 | — |
| 2025-03-24 | 10.28 | $10.30 | 716 |
| 2025-03-21 | 10.28 | $10.27 | 200 |
| 2025-03-20 | 10.28 | $10.30 | 8618 |
| 2025-03-19 | 10.27 | $10.28 | 531 |
| 2025-03-18 | 10.27 | $10.27 | 4327 |
| 2025-03-17 | 10.27 | $10.27 | — |
| 2025-03-14 | 10.27 | $10.27 | 6 |
| 2025-03-13 | 10.27 | $10.27 | — |
| 2025-03-12 | 10.27 | $10.27 | 1475 |
| 2025-03-11 | 10.27 | $10.26 | — |
| 2025-03-10 | 10.27 | $10.26 | 15952 |
| 2025-03-07 | 10.28 | $10.26 | 13700 |
| 2025-03-06 | 10.28 | $10.30 | 251022 |
| 2025-03-05 | 10.27 | $10.25 | 930 |
| 2025-03-04 | 10.28 | $10.25 | 111645 |
| 2025-03-03 | 10.29 | $10.25 | 8000 |
| 2025-02-28 | 10.29 | $10.26 | 1500 |
| 2025-02-27 | 10.30 | $10.30 | 105 |
| 2025-02-26 | 10.30 | $10.30 | 215 |
| 2025-02-25 | 10.29 | $10.28 | 2131 |
| 2025-02-24 | 10.29 | $10.27 | 10100 |
| 2025-02-21 | 10.29 | $10.29 | 1914 |
| 2025-02-20 | 10.29 | $10.29 | 200 |
| 2025-02-19 | 10.28 | $10.29 | 121 |
| 2025-02-18 | 10.27 | $10.24 | 2315 |
| 2025-02-14 | 10.28 | $10.29 | 3509 |
| 2025-02-13 | 10.27 | $10.30 | 200 |
| 2025-02-12 | 10.25 | $10.29 | 2400 |
| 2025-02-11 | 10.24 | $10.22 | 8574 |
| 2025-02-10 | 10.24 | $10.21 | 24539 |
| 2025-02-07 | 10.25 | $10.22 | 136 |
| 2025-02-06 | 10.25 | $10.28 | 248 |
| 2025-02-05 | 10.23 | $10.22 | 2147 |
| 2025-02-04 | 10.23 | $10.24 | 1038 |
| 2025-02-03 | 10.23 | $10.24 | 2600 |
| 2025-01-31 | 10.22 | $10.24 | 820 |
| 2025-01-30 | 10.21 | $10.19 | 5618 |
| 2025-01-29 | 10.21 | $10.24 | 3200 |
| 2025-01-28 | 10.19 | $10.20 | 37717 |
| 2025-01-27 | 10.19 | $10.20 | 2300 |
| 2025-01-24 | 10.18 | $10.18 | 26219 |
| 2025-01-23 | 10.18 | $10.19 | — |
| 2025-01-22 | 10.18 | $10.19 | 3603 |
| 2025-01-21 | 10.17 | $10.17 | 10186 |
| 2025-01-17 | 10.17 | $10.17 | 323 |
| 2025-01-16 | 10.17 | $10.17 | 112400 |
| 2025-01-15 | 10.16 | $10.17 | 5600 |
| 2025-01-14 | 10.16 | $10.16 | 4000 |
| 2025-01-13 | 10.16 | $10.15 | — |
| 2025-01-10 | 10.16 | $10.15 | — |
| 2025-01-08 | 10.17 | $10.15 | 500 |
| 2025-01-07 | 10.17 | $10.18 | 2224 |
| 2025-01-06 | 10.16 | $10.16 | 2808 |
| 2025-01-03 | 10.16 | $10.18 | 247 |
| 2025-01-02 | 10.16 | $10.15 | 157800 |
| 2024-12-31 | 10.16 | $10.14 | 571 |
| 2024-12-30 | 10.16 | $10.16 | 200 |
| 2024-12-27 | 10.16 | $10.15 | — |
| 2024-12-26 | 10.16 | $10.15 | — |
| 2024-12-24 | 10.16 | $10.15 | 12627 |
| 2024-12-23 | 10.15 | $10.16 | 82801 |
| 2024-12-20 | 10.15 | $10.14 | 5608 |
| 2024-12-19 | 10.15 | $10.15 | 1011 |
| 2024-12-18 | 10.15 | $10.15 | 128943 |
| 2024-12-17 | 10.15 | $10.14 | 8447 |
| 2024-12-16 | 10.14 | $10.13 | 3042 |
| 2024-12-13 | 10.15 | $10.14 | 13700 |
| 2024-12-12 | 10.15 | $10.14 | 2400 |
| 2024-12-11 | 10.14 | $10.14 | 120000 |
| 2024-12-10 | 10.14 | $10.13 | 3006 |
| 2024-12-09 | 10.14 | $10.13 | 4039 |
| 2024-12-06 | 10.14 | $10.13 | 69400 |
| 2024-12-05 | 10.14 | $10.14 | 1110 |
| 2024-12-04 | 10.13 | $10.14 | — |
| 2024-12-03 | 10.13 | $10.14 | 90746 |
| 2024-12-02 | 10.12 | $10.14 | 30119 |
| 2024-11-29 | 10.11 | $10.12 | — |
| 2024-11-27 | 10.11 | $10.12 | 2715 |
| 2024-11-26 | 10.10 | $10.12 | 547500 |
| 2024-11-25 | 10.09 | $10.11 | 230901 |
| 2024-11-22 | 10.08 | $10.08 | 53206 |
| 2024-11-21 | 10.08 | $10.09 | 10600 |
| 2024-11-20 | 10.08 | $10.08 | 263100 |
| 2024-11-19 | 10.08 | $10.08 | 58119 |
| 2024-11-18 | 10.08 | $10.08 | 13708 |
| 2024-11-15 | 10.08 | $10.08 | 248 |
| 2024-11-14 | 10.08 | $10.08 | 137198 |
| 2024-11-13 | 10.08 | $10.08 | 43716 |
| 2024-11-12 | 10.08 | $10.08 | — |
| 2024-11-11 | 10.08 | $10.08 | 300 |
| 2024-11-08 | 10.07 | $10.07 | 17500 |
| 2024-11-07 | 10.07 | $10.07 | 1993 |
| 2024-11-06 | 10.08 | $10.08 | 155200 |
| 2024-11-05 | 10.08 | $10.08 | 11000 |
| 2024-11-04 | 10.07 | $10.07 | 400 |
| 2024-11-01 | 10.08 | $10.08 | 7525 |
| 2024-10-31 | 10.07 | $10.07 | 1022 |
| 2024-10-30 | 10.07 | $10.08 | 6000 |
| 2024-10-29 | 10.07 | $10.07 | 2500 |
| 2024-10-28 | 10.07 | $10.07 | 95320 |
| 2024-10-25 | 10.07 | $10.07 | 2300 |
| 2024-10-24 | 10.08 | $10.07 | 2100 |
| 2024-10-23 | 10.08 | $10.07 | 316700 |
| 2024-10-22 | 10.08 | $10.08 | 4400 |
| 2024-10-21 | 10.08 | $10.08 | — |
| 2024-10-18 | 10.08 | $10.08 | 10800 |
| 2024-10-17 | 10.07 | $10.08 | 121558 |
| 2024-10-16 | 10.07 | $10.07 | 9700 |
| 2024-10-15 | 10.07 | $10.06 | 24210 |
| 2024-10-14 | 10.07 | $10.07 | 3400 |
| 2024-10-11 | 10.08 | $10.05 | 9412 |
| 2024-10-10 | 10.08 | $10.06 | 6700 |
| 2024-10-09 | 10.09 | $10.07 | 79600 |
| 2024-10-08 | 10.09 | $10.08 | — |
| 2024-10-07 | 10.09 | $10.08 | — |
| 2024-10-04 | 10.09 | $10.08 | — |
| 2024-10-03 | 10.09 | $10.08 | 1732 |
| 2024-10-02 | 10.08 | $10.08 | — |
| 2024-10-01 | 10.08 | $10.08 | 76286 |
| 2024-09-30 | 10.08 | $10.08 | 76300 |
| 2024-09-27 | 10.07 | $10.08 | — |
| 2024-09-26 | 10.07 | $10.08 | 24200 |
| 2024-09-25 | 10.06 | $10.08 | 408109 |
| 2024-09-24 | 10.05 | $10.06 | 67400 |
| 2024-09-23 | 10.04 | $10.06 | 41300 |
| 2024-09-20 | 10.03 | $10.04 | 504600 |
| 2024-09-19 | 10.03 | $10.04 | 104900 |
| 2024-09-18 | 10.03 | $10.04 | 4100 |
| 2024-09-17 | 10.02 | $10.04 | 374600 |
| 2024-09-16 | 10.02 | $10.02 | 5700 |
| 2024-09-13 | 10.02 | $10.02 | 150002 |
| 2024-09-12 | 10.02 | $10.03 | 99800 |
| 2024-09-11 | 10.02 | $10.03 | 222656 |
| 2024-09-10 | 10.02 | $10.02 | 3218 |
| 2024-09-09 | 10.02 | $10.00 | 906 |
| 2024-09-06 | 10.02 | $10.02 | 101100 |
| 2024-09-05 | 10.03 | $10.02 | 172900 |
| 2024-09-04 | 10.03 | $10.02 | 134200 |
| 2024-09-03 | 10.03 | $10.01 | 50000 |
| 2024-08-30 | 10.04 | $10.06 | 201 |
| 2024-08-29 | 10.03 | $10.02 | 100200 |
| 2024-08-28 | 10.03 | $10.02 | 1100 |
| 2024-08-27 | 10.03 | $10.02 | 14527 |
| 2024-08-26 | 10.03 | $10.03 | 457400 |
| 2024-08-23 | 10.03 | $10.02 | 2.4M |
| 2024-08-22 | 10.04 | $10.05 | 200 |
| 2024-08-21 | 10.03 | $10.04 | — |
| 2024-08-20 | 10.03 | $10.04 | 500 |
| 2024-08-19 | 10.02 | $10.03 | 105 |
| 2024-08-16 | 10.02 | $10.02 | 124 |
| 2024-08-15 | 10.02 | $10.02 | 105701 |
| 2024-08-14 | 10.02 | $10.02 | 50601 |
| 2024-08-13 | 10.02 | $10.02 | 800 |
| 2024-08-12 | 10.02 | $10.03 | 78000 |
| 2024-08-09 | 10.02 | $10.02 | 218 |
| 2024-08-08 | 10.02 | $10.02 | 229600 |
| 2024-08-07 | 10.02 | $10.01 | 167300 |
| 2024-08-06 | 10.02 | $10.01 | 1.5M |
| 2024-08-05 | 10.03 | $10.02 | 54700 |
| 2024-08-02 | 10.03 | $10.02 | 267926 |
| 2024-08-01 | 10.03 | $10.02 | — |
| 2024-07-31 | 10.03 | $10.02 | 1.2M |
| 2024-07-30 | 10.03 | $10.01 | 85444 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
67.01
2026-07-16
Close Price
$11.08
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
45.05
Average
58.92
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.01 | $11.08 | — |
| 2026-07-15 | 61.95 | $11.01 | — |
| 2026-07-14 | 61.95 | $11.01 | — |
| 2026-07-13 | 61.95 | $11.01 | 316 |
| 2026-07-10 | 76.26 | $11.11 | 3 |
| 2026-07-09 | 76.26 | $11.11 | 6400 |
| 2026-07-08 | 52.50 | $10.87 | 23726 |
| 2026-07-07 | 52.50 | $10.87 | 26 |
| 2026-07-06 | 52.50 | $10.87 | 16 |
| 2026-07-02 | 52.50 | $10.87 | 16 |
| 2026-07-01 | 52.50 | $10.87 | 5 |
| 2026-06-30 | 52.50 | $10.87 | 3 |
| 2026-06-29 | 52.50 | $10.87 | 6500 |
| 2026-06-26 | 54.07 | $10.88 | 3 |
| 2026-06-25 | 54.07 | $10.88 | 300 |
| 2026-06-24 | 54.07 | $10.88 | 600 |
| 2026-06-23 | 57.01 | $10.90 | — |
| 2026-06-22 | 57.01 | $10.90 | 500600 |
| 2026-06-18 | 54.79 | $10.88 | 1228 |
| 2026-06-17 | 54.79 | $10.88 | 899113 |
| 2026-06-16 | 57.46 | $10.90 | 200 |
| 2026-06-15 | 60.25 | $10.92 | 1633 |
| 2026-06-12 | 51.27 | $10.84 | 38200 |
| 2026-06-11 | 49.92 | $10.83 | — |
| 2026-06-10 | 49.92 | $10.83 | — |
| 2026-06-09 | 49.92 | $10.83 | — |
| 2026-06-08 | 49.92 | $10.83 | 10012 |
| 2026-06-05 | 49.92 | $10.83 | 31 |
| 2026-06-04 | 49.92 | $10.83 | 12 |
| 2026-06-03 | 49.92 | $10.83 | — |
| 2026-06-02 | 49.92 | $10.83 | — |
| 2026-06-01 | 49.92 | $10.83 | — |
| 2026-05-29 | 49.92 | $10.83 | 3 |
| 2026-05-28 | 49.92 | $10.83 | — |
| 2026-05-27 | 49.92 | $10.83 | 10 |
| 2026-05-26 | 49.92 | $10.83 | 135 |
| 2026-05-22 | 49.92 | $10.83 | 600 |
| 2026-05-21 | 47.81 | $10.80 | 407 |
| 2026-05-20 | 62.90 | $10.98 | 3414 |
| 2026-05-19 | 48.25 | $10.81 | — |
| 2026-05-18 | 48.25 | $10.81 | 317 |
| 2026-05-15 | 49.28 | $10.82 | 430 |
| 2026-05-14 | 51.37 | $10.84 | 2300 |
| 2026-05-13 | 57.12 | $10.89 | — |
| 2026-05-12 | 57.12 | $10.89 | 2.6M |
| 2026-05-11 | 46.26 | $10.79 | 625300 |
| 2026-05-08 | 48.60 | $10.81 | 700 |
| 2026-05-07 | 47.34 | $10.80 | 101 |
| 2026-05-06 | 52.22 | $10.84 | 200 |
| 2026-05-05 | 52.22 | $10.84 | 800 |
| 2026-05-04 | 45.93 | $10.79 | 300 |
| 2026-05-01 | 48.35 | $10.81 | — |
| 2026-04-30 | 48.35 | $10.81 | 104 |
| 2026-04-29 | 48.35 | $10.81 | 201 |
| 2026-04-28 | 48.35 | $10.81 | 700 |
| 2026-04-27 | 58.37 | $10.89 | 2900 |
| 2026-04-24 | 49.70 | $10.82 | 796500 |
| 2026-04-23 | 56.03 | $10.86 | 825713 |
| 2026-04-22 | 49.98 | $10.82 | 52300 |
| 2026-04-21 | 49.98 | $10.82 | 200 |
| 2026-04-20 | 53.29 | $10.84 | 151708 |
| 2026-04-17 | 63.23 | $10.89 | 100600 |
| 2026-04-16 | 63.23 | $10.89 | 700 |
| 2026-04-15 | 59.10 | $10.86 | 6011 |
| 2026-04-14 | 63.63 | $10.88 | 20602 |
| 2026-04-13 | 59.17 | $10.85 | 1533 |
| 2026-04-10 | 64.15 | $10.87 | 3700 |
| 2026-04-09 | 59.27 | $10.84 | 203200 |
| 2026-04-08 | 57.43 | $10.83 | 1900 |
| 2026-04-07 | 57.43 | $10.83 | 86237 |
| 2026-04-06 | 62.52 | $10.85 | 1700 |
| 2026-04-02 | 71.56 | $10.88 | 22700 |
| 2026-04-01 | 65.18 | $10.84 | 1.1M |
| 2026-03-31 | 65.18 | $10.84 | 1.7M |
| 2026-03-30 | 61.26 | $10.82 | 660738 |
| 2026-03-27 | 61.26 | $10.82 | 2503 |
| 2026-03-26 | 64.54 | $10.83 | 514605 |
| 2026-03-25 | 58.16 | $10.80 | 120015 |
| 2026-03-24 | 58.16 | $10.80 | 120017 |
| 2026-03-23 | 65.22 | $10.82 | 2726 |
| 2026-03-20 | 65.22 | $10.82 | 88933 |
| 2026-03-19 | 55.46 | $10.78 | 4000 |
| 2026-03-18 | 63.99 | $10.80 | 5300 |
| 2026-03-17 | 63.99 | $10.80 | 31400 |
| 2026-03-16 | 63.99 | $10.80 | 7900 |
| 2026-03-13 | 61.45 | $10.79 | 545655 |
| 2026-03-12 | 65.86 | $10.80 | 102940 |
| 2026-03-11 | 60.47 | $10.78 | 3 |
| 2026-03-10 | 65.38 | $10.79 | 67900 |
| 2026-03-09 | 59.06 | $10.77 | 1013 |
| 2026-03-06 | 64.66 | $10.78 | 16 |
| 2026-03-05 | 64.66 | $10.78 | 2 |
| 2026-03-04 | 64.66 | $10.78 | 2 |
| 2026-03-03 | 64.66 | $10.78 | 62300 |
| 2026-03-02 | 64.66 | $10.78 | 338 |
| 2026-02-27 | 64.66 | $10.78 | 300 |
| 2026-02-26 | 64.66 | $10.78 | 507 |
| 2026-02-25 | 69.25 | $10.79 | 3600 |
| 2026-02-24 | 67.03 | $10.78 | 150527 |
| 2026-02-23 | 67.03 | $10.78 | 35000 |
| 2026-02-20 | 62.08 | $10.76 | 62 |
| 2026-02-19 | 62.08 | $10.76 | 35149 |
| 2026-02-18 | 62.08 | $10.76 | 36700 |
| 2026-02-17 | 59.48 | $10.75 | 207 |
| 2026-02-13 | 63.63 | $10.76 | 20 |
| 2026-02-12 | 63.63 | $10.76 | 17700 |
| 2026-02-11 | 58.39 | $10.74 | 1 |
| 2026-02-10 | 58.39 | $10.74 | 900 |
| 2026-02-09 | 62.45 | $10.75 | 1000 |
| 2026-02-06 | 56.73 | $10.73 | 2 |
| 2026-02-05 | 56.73 | $10.73 | 400 |
| 2026-02-04 | 60.92 | $10.74 | 1 |
| 2026-02-03 | 60.92 | $10.74 | 1611 |
| 2026-02-02 | 65.27 | $10.75 | 1513 |
| 2026-01-30 | 62.74 | $10.74 | 1131 |
| 2026-01-29 | 62.74 | $10.74 | 1800 |
| 2026-01-28 | 67.15 | $10.75 | 3 |
| 2026-01-27 | 67.15 | $10.75 | 107 |
| 2026-01-26 | 64.93 | $10.74 | 1 |
| 2026-01-23 | 64.93 | $10.74 | 52 |
| 2026-01-22 | 64.93 | $10.74 | 200 |
| 2026-01-21 | 60.31 | $10.72 | 252434 |
| 2026-01-20 | 54.65 | $10.70 | 6 |
| 2026-01-16 | 54.65 | $10.70 | 1401 |
| 2026-01-15 | 67.74 | $10.73 | 200 |
| 2026-01-14 | 67.74 | $10.73 | 6 |
| 2026-01-13 | 67.74 | $10.73 | — |
| 2026-01-12 | 67.74 | $10.73 | 16410 |
| 2026-01-09 | 65.50 | $10.72 | 220 |
| 2026-01-08 | 65.50 | $10.72 | 235 |
| 2026-01-07 | 65.50 | $10.72 | 426 |
| 2026-01-06 | 65.50 | $10.72 | 1928 |
| 2026-01-05 | 61.09 | $10.70 | 944 |
| 2026-01-02 | 52.42 | $10.67 | 4938 |
| 2025-12-31 | 61.03 | $10.69 | 2128 |
| 2025-12-30 | 61.03 | $10.69 | 3600 |
| 2025-12-29 | 57.91 | $10.68 | 1300 |
| 2025-12-26 | 57.91 | $10.68 | 1519 |
| 2025-12-24 | 54.63 | $10.67 | — |
| 2025-12-23 | 54.63 | $10.67 | 14714 |
| 2025-12-22 | 51.20 | $10.66 | 2 |
| 2025-12-19 | 51.20 | $10.66 | 9004 |
| 2025-12-18 | 51.20 | $10.66 | 1 |
| 2025-12-17 | 51.20 | $10.66 | 200 |
| 2025-12-16 | 51.20 | $10.66 | 116 |
| 2025-12-15 | 51.20 | $10.66 | 1 |
| 2025-12-12 | 51.20 | $10.66 | 1 |
| 2025-12-11 | 51.20 | $10.66 | 1209 |
| 2025-12-10 | 51.20 | $10.66 | 600 |
| 2025-12-09 | 48.75 | $10.65 | 103 |
| 2025-12-08 | 48.75 | $10.65 | 13 |
| 2025-12-05 | 51.06 | $10.66 | 11636 |
| 2025-12-04 | 62.25 | $10.70 | 40 |
| 2025-12-03 | 62.25 | $10.70 | 1324 |
| 2025-12-02 | 62.25 | $10.70 | 1 |
| 2025-12-01 | 62.25 | $10.70 | 13600 |
| 2025-11-28 | 51.41 | $10.65 | 1015 |
| 2025-11-26 | 54.37 | $10.66 | 5341 |
| 2025-11-25 | 51.73 | $10.65 | 4 |
| 2025-11-24 | 51.73 | $10.65 | 104 |
| 2025-11-21 | 51.73 | $10.65 | 1 |
| 2025-11-20 | 51.73 | $10.65 | — |
| 2025-11-19 | 51.73 | $10.65 | 1 |
| 2025-11-18 | 51.73 | $10.65 | — |
| 2025-11-17 | 51.73 | $10.65 | 3 |
| 2025-11-14 | 51.73 | $10.65 | 3 |
| 2025-11-13 | 51.73 | $10.65 | 41704 |
| 2025-11-12 | 51.73 | $10.65 | 200 |
| 2025-11-11 | 53.59 | $10.66 | 5800 |
| 2025-11-10 | 53.59 | $10.66 | 5417 |
| 2025-11-07 | 55.39 | $10.67 | 102 |
| 2025-11-06 | 52.35 | $10.65 | 223 |
| 2025-11-05 | 52.35 | $10.65 | 223 |
| 2025-11-04 | 61.85 | $10.70 | 30238 |
| 2025-11-03 | 53.90 | $10.65 | 2612 |
| 2025-10-31 | 58.54 | $10.67 | 300 |
| 2025-10-30 | 61.03 | $10.68 | 275400 |
| 2025-10-29 | 57.60 | $10.66 | 126 |
| 2025-10-28 | 57.60 | $10.66 | 4700 |
| 2025-10-27 | 55.85 | $10.65 | 6006 |
| 2025-10-24 | 63.31 | $10.68 | 129994 |
| 2025-10-23 | 63.31 | $10.68 | 1 |
| 2025-10-22 | 63.31 | $10.68 | 3094 |
| 2025-10-21 | 61.86 | $10.67 | 9319 |
| 2025-10-20 | 56.99 | $10.64 | 636 |
| 2025-10-17 | 56.99 | $10.64 | 534 |
| 2025-10-16 | 64.41 | $10.67 | 200 |
| 2025-10-15 | 61.21 | $10.65 | 16 |
| 2025-10-14 | 61.21 | $10.65 | 255511 |
| 2025-10-13 | 51.34 | $10.60 | 201 |
| 2025-10-10 | 63.65 | $10.64 | 1 |
| 2025-10-09 | 63.65 | $10.64 | 300 |
| 2025-10-08 | 61.57 | $10.63 | 35800 |
| 2025-10-07 | 54.08 | $10.60 | — |
| 2025-10-06 | 54.08 | $10.60 | 106 |
| 2025-10-03 | 65.62 | $10.63 | 7 |
| 2025-10-02 | 65.62 | $10.63 | 22 |
| 2025-10-01 | 65.62 | $10.63 | 2000 |
| 2025-09-30 | 57.92 | $10.60 | 27082 |
| 2025-09-29 | 57.92 | $10.60 | 3413 |
| 2025-09-26 | 54.88 | $10.59 | 41 |
| 2025-09-25 | 54.88 | $10.59 | 200 |
| 2025-09-24 | 54.88 | $10.59 | 200 |
| 2025-09-23 | 51.91 | $10.58 | 3209 |
| 2025-09-22 | 51.91 | $10.58 | 18800 |
| 2025-09-19 | 51.91 | $10.58 | — |
| 2025-09-18 | 51.91 | $10.58 | 401 |
| 2025-09-17 | 46.12 | $10.56 | 902 |
| 2025-09-16 | 52.07 | $10.58 | 29 |
| 2025-09-15 | 52.07 | $10.58 | 104 |
| 2025-09-12 | 52.07 | $10.58 | 6 |
| 2025-09-11 | 52.07 | $10.58 | 86 |
| 2025-09-10 | 52.07 | $10.58 | 2200 |
| 2025-09-09 | 57.86 | $10.60 | 200 |
| 2025-09-08 | 55.51 | $10.59 | 168 |
| 2025-09-05 | 55.51 | $10.59 | 434 |
| 2025-09-04 | 58.45 | $10.60 | 700 |
| 2025-09-03 | 58.45 | $10.60 | 207 |
| 2025-09-02 | 58.45 | $10.60 | 4613 |
| 2025-08-29 | 58.45 | $10.60 | 37322 |
| 2025-08-28 | 54.53 | $10.58 | 5100 |
| 2025-08-27 | 52.39 | $10.57 | — |
| 2025-08-26 | 54.84 | $10.58 | 119 |
| 2025-08-25 | 57.38 | $10.59 | 125 |
| 2025-08-22 | 57.38 | $10.59 | 209 |
| 2025-08-21 | 59.89 | $10.60 | 1600 |
| 2025-08-20 | 59.89 | $10.60 | 249 |
| 2025-08-19 | 52.38 | $10.56 | 1125 |
| 2025-08-18 | 45.05 | $10.53 | — |
| 2025-08-15 | 45.05 | $10.53 | 305127 |
| 2025-08-14 | 55.29 | $10.57 | 616 |
| 2025-08-13 | 52.74 | $10.56 | 97897 |
| 2025-08-12 | 50.03 | $10.55 | 552200 |
| 2025-08-11 | 47.15 | $10.54 | 1.2M |
| 2025-08-08 | 49.88 | $10.55 | 32572 |
| 2025-08-07 | 52.78 | $10.56 | 35200 |
| 2025-08-06 | 50.02 | $10.55 | 63264 |
| 2025-08-05 | 52.96 | $10.56 | 89100 |
| 2025-08-04 | 52.96 | $10.56 | 5700 |
| 2025-08-01 | 52.96 | $10.56 | 220300 |
| 2025-07-31 | 66.35 | $10.60 | 209 |
| 2025-07-30 | 58.95 | $10.57 | 2202 |
| 2025-07-29 | 58.95 | $10.57 | 7911 |
| 2025-07-28 | 63.12 | $10.58 | 1400 |
| 2025-07-25 | 67.67 | $10.59 | 905407 |
| 2025-07-24 | 65.30 | $10.58 | 14 |
| 2025-07-23 | 65.30 | $10.58 | — |
| 2025-07-22 | 65.30 | $10.58 | 3 |
| 2025-07-21 | 65.30 | $10.58 | 3500 |
| 2025-07-18 | 65.30 | $10.58 | 3 |
| 2025-07-17 | 65.30 | $10.58 | 25764 |
| 2025-07-16 | 65.30 | $10.58 | 26100 |
| 2025-07-15 | 58.98 | $10.55 | 213 |
| 2025-07-14 | 53.64 | $10.53 | 1 |
| 2025-07-11 | 53.64 | $10.53 | 9018 |
| 2025-07-10 | 56.99 | $10.54 | 41 |
| 2025-07-09 | 56.99 | $10.54 | 17 |
| 2025-07-08 | 56.99 | $10.54 | 4 |
| 2025-07-07 | 56.99 | $10.54 | 189700 |
| 2025-07-03 | 54.68 | $10.53 | — |
| 2025-07-02 | 57.62 | $10.54 | 200 |
| 2025-07-01 | 57.62 | $10.54 | 24600 |
| 2025-06-30 | 60.55 | $10.55 | 26227 |
| 2025-06-27 | 58.55 | $10.54 | — |
| 2025-06-26 | 58.55 | $10.54 | 421 |
| 2025-06-25 | 61.36 | $10.55 | 98200 |
| 2025-06-24 | 67.52 | $10.57 | 800 |
| 2025-06-23 | 67.52 | $10.57 | 1419 |
| 2025-06-20 | 67.52 | $10.57 | 166508 |
| 2025-06-18 | 77.53 | $10.60 | 1400 |
| 2025-06-17 | 77.53 | $10.60 | 222800 |
| 2025-06-16 | 76.48 | $10.59 | 281300 |
| 2025-06-13 | 76.48 | $10.59 | 6800 |
| 2025-06-12 | 76.48 | $10.59 | 3100 |
| 2025-06-11 | 76.48 | $10.59 | 270278 |
| 2025-06-10 | 76.48 | $10.59 | 375028 |
| 2025-06-09 | 73.63 | $10.56 | 5502 |
| 2025-06-06 | 73.63 | $10.56 | 1870 |
| 2025-06-05 | 71.54 | $10.54 | 2405 |
| 2025-06-04 | 70.44 | $10.53 | 250200 |
| 2025-06-03 | 68.07 | $10.51 | 1105 |
| 2025-06-02 | 63.97 | $10.48 | 500 |
| 2025-05-30 | 62.44 | $10.47 | 750 |
| 2025-05-29 | 62.44 | $10.47 | 64948 |
| 2025-05-28 | 64.93 | $10.48 | 25216 |
| 2025-05-27 | 64.93 | $10.48 | 1.4M |
| 2025-05-23 | 64.93 | $10.48 | 8503 |
| 2025-05-22 | 67.22 | $10.49 | 102307 |
| 2025-05-21 | 62.13 | $10.45 | 700 |
| 2025-05-20 | 69.86 | $10.48 | — |
| 2025-05-19 | 69.86 | $10.48 | 3100 |
| 2025-05-16 | 72.57 | $10.49 | 44400 |
| 2025-05-15 | 72.57 | $10.49 | 450030 |
| 2025-05-14 | 72.57 | $10.49 | 45864 |
| 2025-05-13 | 69.53 | $10.46 | 555984 |
| 2025-05-12 | 67.22 | $10.44 | 513313 |
| 2025-05-09 | 69.73 | $10.45 | 124884 |
| 2025-05-08 | 68.61 | $10.44 | 855100 |
| 2025-05-07 | 63.53 | $10.40 | — |
| 2025-05-06 | 63.53 | $10.40 | 408 |
| 2025-05-05 | 68.54 | $10.42 | 33300 |
| 2025-05-02 | 68.54 | $10.42 | 1.2M |
| 2025-05-01 | 66.13 | $10.40 | 1.1M |
| 2025-04-30 | 60.36 | $10.36 | 14521 |
| 2025-04-29 | 58.68 | $10.35 | 51600 |
| 2025-04-28 | 61.13 | $10.36 | 535900 |
| 2025-04-25 | 59.53 | $10.35 | — |
| 2025-04-24 | 59.53 | $10.35 | 3018 |
| 2025-04-23 | 59.53 | $10.35 | 10300 |
| 2025-04-22 | 54.72 | $10.32 | — |
| 2025-04-21 | 54.72 | $10.32 | 148 |
| 2025-04-17 | 58.93 | $10.34 | — |
| 2025-04-16 | 58.93 | $10.34 | 14636 |
| 2025-04-15 | 54.15 | $10.31 | 22700 |
| 2025-04-14 | 56.22 | $10.32 | 5900 |
| 2025-04-11 | 58.35 | $10.33 | — |
| 2025-04-10 | 58.35 | $10.33 | 2700 |
| 2025-04-09 | 60.40 | $10.34 | 500 |
| 2025-04-08 | 55.98 | $10.31 | 16812 |
| 2025-04-07 | 65.21 | $10.35 | 215809 |
| 2025-04-04 | 58.75 | $10.31 | 974248 |
| 2025-04-03 | 56.84 | $10.30 | 703 |
| 2025-04-02 | 59.45 | $10.31 | — |
| 2025-04-01 | 59.45 | $10.31 | 1000 |
| 2025-03-31 | 57.70 | $10.30 | — |
| 2025-03-28 | 57.70 | $10.30 | — |
| 2025-03-27 | 57.70 | $10.30 | 5400 |
| 2025-03-26 | 57.70 | $10.30 | — |
| 2025-03-25 | 57.70 | $10.30 | — |
| 2025-03-24 | 57.70 | $10.30 | 716 |
| 2025-03-21 | 53.25 | $10.27 | 200 |
| 2025-03-20 | 59.16 | $10.30 | 8618 |
| 2025-03-19 | 56.08 | $10.28 | 531 |
| 2025-03-18 | 54.44 | $10.27 | 4327 |
| 2025-03-17 | 54.44 | $10.27 | — |
| 2025-03-14 | 54.44 | $10.27 | 6 |
| 2025-03-13 | 54.44 | $10.27 | — |
| 2025-03-12 | 54.44 | $10.27 | 1475 |
| 2025-03-11 | 53.09 | $10.26 | — |
| 2025-03-10 | 53.09 | $10.26 | 15952 |
| 2025-03-07 | 53.09 | $10.26 | 13700 |
| 2025-03-06 | 59.10 | $10.30 | 251022 |
| 2025-03-05 | 52.74 | $10.25 | 930 |
| 2025-03-04 | 52.74 | $10.25 | 111645 |
| 2025-03-03 | 52.74 | $10.25 | 8000 |
| 2025-02-28 | 54.19 | $10.26 | 1500 |
| 2025-02-27 | 60.48 | $10.30 | 105 |
| 2025-02-26 | 60.48 | $10.30 | 215 |
| 2025-02-25 | 58.30 | $10.28 | 2131 |
| 2025-02-24 | 57.17 | $10.27 | 10100 |
| 2025-02-21 | 60.26 | $10.29 | 1914 |
| 2025-02-20 | 60.26 | $10.29 | 200 |
| 2025-02-19 | 60.26 | $10.29 | 121 |
| 2025-02-18 | 55.06 | $10.24 | 2315 |
| 2025-02-14 | 62.88 | $10.29 | 3509 |
| 2025-02-13 | 64.63 | $10.30 | 200 |
| 2025-02-12 | 63.67 | $10.29 | 2400 |
| 2025-02-11 | 55.69 | $10.22 | 8574 |
| 2025-02-10 | 54.33 | $10.21 | 24539 |
| 2025-02-07 | 55.96 | $10.22 | 136 |
| 2025-02-06 | 67.54 | $10.28 | 248 |
| 2025-02-05 | 59.60 | $10.22 | 2147 |
| 2025-02-04 | 64.60 | $10.24 | 1038 |
| 2025-02-03 | 64.60 | $10.24 | 2600 |
| 2025-01-31 | 64.60 | $10.24 | 820 |
| 2025-01-30 | 56.83 | $10.19 | 5618 |
| 2025-01-29 | 71.80 | $10.24 | 3200 |
| 2025-01-28 | 64.74 | $10.20 | 37717 |
| 2025-01-27 | 64.74 | $10.20 | 2300 |
| 2025-01-24 | 60.25 | $10.18 | 26219 |
| 2025-01-23 | 64.13 | $10.19 | — |
| 2025-01-22 | 64.13 | $10.19 | 3603 |
| 2025-01-21 | 59.42 | $10.17 | 10186 |
| 2025-01-17 | 59.42 | $10.17 | 323 |
| 2025-01-16 | 59.42 | $10.17 | 112400 |
| 2025-01-15 | 59.42 | $10.17 | 5600 |
| 2025-01-14 | 57.12 | $10.16 | 4000 |
| 2025-01-13 | 54.69 | $10.15 | — |
| 2025-01-10 | 54.69 | $10.15 | — |
| 2025-01-08 | 54.69 | $10.15 | 500 |
| 2025-01-07 | 64.04 | $10.18 | 2224 |
| 2025-01-06 | 59.67 | $10.16 | 2808 |
| 2025-01-03 | 67.45 | $10.18 | 247 |
| 2025-01-02 | 60.02 | $10.15 | 157800 |
| 2024-12-31 | 56.91 | $10.14 | 571 |
| 2024-12-30 | 66.80 | $10.16 | 200 |
| 2024-12-27 | 63.81 | $10.15 | — |
| 2024-12-26 | 63.81 | $10.15 | — |
| 2024-12-24 | 63.81 | $10.15 | 12627 |
| 2024-12-23 | 69.15 | $10.16 | 82801 |
| 2024-12-20 | 63.32 | $10.14 | 5608 |
| 2024-12-19 | 69.56 | $10.15 | 1011 |
| 2024-12-18 | 69.56 | $10.15 | 128943 |
| 2024-12-17 | 66.59 | $10.14 | 8447 |
| 2024-12-16 | 63.17 | $10.13 | 3042 |
| 2024-12-13 | 69.97 | $10.14 | 13700 |
| 2024-12-12 | 69.97 | $10.14 | 2400 |
| 2024-12-11 | 69.97 | $10.14 | 120000 |
| 2024-12-10 | 66.92 | $10.13 | 3006 |
| 2024-12-09 | 66.92 | $10.13 | 4039 |
| 2024-12-06 | 66.92 | $10.13 | 69400 |
| 2024-12-05 | 73.30 | $10.14 | 1110 |
| 2024-12-04 | 73.30 | $10.14 | — |
| 2024-12-03 | 73.30 | $10.14 | 90746 |
| 2024-12-02 | 73.30 | $10.14 | 30119 |
| 2024-11-29 | 68.39 | $10.12 | — |
| 2024-11-27 | 68.39 | $10.12 | 2715 |
| 2024-11-26 | 68.39 | $10.12 | 547500 |
| 2024-11-25 | 65.68 | $10.11 | 230901 |
| 2024-11-22 | 54.60 | $10.08 | 53206 |
| 2024-11-21 | 60.82 | $10.09 | 10600 |
| 2024-11-20 | 56.07 | $10.08 | 263100 |
| 2024-11-19 | 56.07 | $10.08 | 58119 |
| 2024-11-18 | 56.07 | $10.08 | 13708 |
| 2024-11-15 | 56.07 | $10.08 | 248 |
| 2024-11-14 | 56.07 | $10.08 | 137198 |
| 2024-11-13 | 56.07 | $10.08 | 43716 |
| 2024-11-12 | 56.07 | $10.08 | — |
| 2024-11-11 | 56.07 | $10.08 | 300 |
| 2024-11-08 | 52.22 | $10.07 | 17500 |
| 2024-11-07 | 52.22 | $10.07 | 1993 |
| 2024-11-06 | 56.70 | $10.08 | 155200 |
| 2024-11-05 | 56.70 | $10.08 | 11000 |
| 2024-11-04 | 53.07 | $10.07 | 400 |
| 2024-11-01 | 57.66 | $10.08 | 7525 |
| 2024-10-31 | 53.87 | $10.07 | 1022 |
| 2024-10-30 | 58.88 | $10.08 | 6000 |
| 2024-10-29 | 54.89 | $10.07 | 2500 |
| 2024-10-28 | 54.89 | $10.07 | 95320 |
| 2024-10-25 | 54.89 | $10.07 | 2300 |
| 2024-10-24 | 54.89 | $10.07 | 2100 |
| 2024-10-23 | 54.89 | $10.07 | 316700 |
| 2024-10-22 | 59.34 | $10.08 | 4400 |
| 2024-10-21 | 59.34 | $10.08 | — |
| 2024-10-18 | 59.34 | $10.08 | 10800 |
| 2024-10-17 | 59.34 | $10.08 | 121558 |
| 2024-10-16 | 56.47 | $10.07 | 9700 |
| 2024-10-15 | 53.33 | $10.06 | 24210 |
| 2024-10-14 | 57.25 | $10.07 | 3400 |
| 2024-10-11 | 50.31 | $10.05 | 9412 |
| 2024-10-10 | 54.52 | $10.06 | 6700 |
| 2024-10-09 | 59.21 | $10.07 | 79600 |
| 2024-10-08 | 64.49 | $10.08 | — |
| 2024-10-07 | 64.49 | $10.08 | — |
| 2024-10-04 | 64.49 | $10.08 | — |
| 2024-10-03 | 64.49 | $10.08 | 1732 |
| 2024-10-02 | 64.49 | $10.08 | — |
| 2024-10-01 | 64.49 | $10.08 | 76286 |
| 2024-09-30 | 64.49 | $10.08 | 76300 |
| 2024-09-27 | 64.49 | $10.08 | — |
| 2024-09-26 | 64.49 | $10.08 | 24200 |
| 2024-09-25 | 64.49 | $10.08 | 408109 |
| 2024-09-24 | 60.25 | $10.06 | 67400 |
| 2024-09-23 | 60.25 | $10.06 | 41300 |
| 2024-09-20 | 55.44 | $10.04 | 504600 |
| 2024-09-19 | 55.44 | $10.04 | 104900 |
| 2024-09-18 | 55.44 | $10.04 | 4100 |
| 2024-09-17 | 55.44 | $10.04 | 374600 |
| 2024-09-16 | 50.57 | $10.02 | 5700 |
| 2024-09-13 | 50.57 | $10.02 | 150002 |
| 2024-09-12 | 53.20 | $10.03 | 99800 |
| 2024-09-11 | 53.20 | $10.03 | 222656 |
| 2024-09-10 | 50.90 | $10.02 | 3218 |
| 2024-09-09 | 45.85 | $10.00 | 906 |
| 2024-09-06 | 50.81 | $10.02 | 101100 |
| 2024-09-05 | 50.81 | $10.02 | 172900 |
| 2024-09-04 | 50.81 | $10.02 | 134200 |
| 2024-09-03 | 48.42 | $10.01 | 50000 |
| 2024-08-30 | 62.99 | $10.06 | 201 |
| 2024-08-29 | 52.01 | $10.02 | 100200 |
| 2024-08-28 | 52.01 | $10.02 | 1100 |
| 2024-08-27 | 52.01 | $10.02 | 14527 |
| 2024-08-26 | 55.55 | $10.03 | 457400 |
| 2024-08-23 | 52.48 | $10.02 | 2.4M |
| 2024-08-22 | 65.31 | $10.05 | 200 |
| 2024-08-21 | 62.40 | $10.04 | — |
| 2024-08-20 | 62.40 | $10.04 | 500 |
| 2024-08-19 | 59.32 | $10.03 | 105 |
| 2024-08-16 | 55.89 | $10.02 | 124 |
| 2024-08-15 | 55.89 | $10.02 | 105701 |
| 2024-08-14 | 55.89 | $10.02 | 50601 |
| 2024-08-13 | 55.89 | $10.02 | 800 |
| 2024-08-12 | 60.01 | $10.03 | 78000 |
| 2024-08-09 | 57.00 | $10.02 | 218 |
| 2024-08-08 | 57.00 | $10.02 | 229600 |
| 2024-08-07 | 53.85 | $10.01 | 167300 |
| 2024-08-06 | 53.85 | $10.01 | 1.5M |
| 2024-08-05 | 57.66 | $10.02 | 54700 |
| 2024-08-02 | 57.66 | $10.02 | 267926 |
| 2024-08-01 | 57.66 | $10.02 | — |
| 2024-07-31 | 57.66 | $10.02 | 1.2M |
| 2024-07-30 | 55.07 | $10.01 | 85444 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-29.03
2026-07-16
Close Price
$11.08
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -29.03 | $11.08 | — |
| 2026-07-15 | -51.61 | $11.01 | — |
| 2026-07-14 | -51.61 | $11.01 | — |
| 2026-07-13 | -85.34 | $11.01 | 316 |
| 2026-07-10 | -76.07 | $11.11 | 3 |
| 2026-07-09 | -76.07 | $11.11 | 6400 |
| 2026-07-08 | -96.58 | $10.87 | 23726 |
| 2026-07-07 | -96.58 | $10.87 | 26 |
| 2026-07-06 | -96.58 | $10.87 | 16 |
| 2026-07-02 | -96.58 | $10.87 | 16 |
| 2026-07-01 | -96.58 | $10.87 | 5 |
| 2026-06-30 | -96.58 | $10.87 | 3 |
| 2026-06-29 | -96.58 | $10.87 | 6500 |
| 2026-06-26 | -95.73 | $10.88 | 3 |
| 2026-06-25 | -95.73 | $10.88 | 300 |
| 2026-06-24 | -95.73 | $10.88 | 600 |
| 2026-06-23 | -94.02 | $10.90 | — |
| 2026-06-22 | -94.02 | $10.90 | 500600 |
| 2026-06-18 | -93.33 | $10.88 | 1228 |
| 2026-06-17 | -93.33 | $10.88 | 899113 |
| 2026-06-16 | -91.67 | $10.90 | 200 |
| 2026-06-15 | -90.00 | $10.92 | 1633 |
| 2026-06-12 | -96.67 | $10.84 | 38200 |
| 2026-06-11 | -88.37 | $10.83 | — |
| 2026-06-10 | -88.37 | $10.83 | — |
| 2026-06-09 | -88.37 | $10.83 | — |
| 2026-06-08 | -88.37 | $10.83 | 10012 |
| 2026-06-05 | -88.37 | $10.83 | 31 |
| 2026-06-04 | -88.37 | $10.83 | 12 |
| 2026-06-03 | -88.37 | $10.83 | — |
| 2026-06-02 | -88.37 | $10.83 | — |
| 2026-06-01 | -88.37 | $10.83 | — |
| 2026-05-29 | -88.37 | $10.83 | 3 |
| 2026-05-28 | -88.37 | $10.83 | — |
| 2026-05-27 | -88.37 | $10.83 | 10 |
| 2026-05-26 | -88.37 | $10.83 | 135 |
| 2026-05-22 | -88.37 | $10.83 | 600 |
| 2026-05-21 | -95.35 | $10.80 | 407 |
| 2026-05-20 | -53.49 | $10.98 | 3414 |
| 2026-05-19 | -86.36 | $10.81 | — |
| 2026-05-18 | -86.36 | $10.81 | 317 |
| 2026-05-15 | -81.82 | $10.82 | 430 |
| 2026-05-14 | -72.73 | $10.84 | 2300 |
| 2026-05-13 | -52.38 | $10.89 | — |
| 2026-05-12 | -52.38 | $10.89 | 2.6M |
| 2026-05-11 | -100.00 | $10.79 | 625300 |
| 2026-05-08 | -90.48 | $10.81 | 700 |
| 2026-05-07 | -95.24 | $10.80 | 101 |
| 2026-05-06 | -76.19 | $10.84 | 200 |
| 2026-05-05 | -76.19 | $10.84 | 800 |
| 2026-05-04 | -100.00 | $10.79 | 300 |
| 2026-05-01 | -90.48 | $10.81 | — |
| 2026-04-30 | -90.48 | $10.81 | 104 |
| 2026-04-29 | -90.48 | $10.81 | 201 |
| 2026-04-28 | -100.00 | $10.81 | 700 |
| 2026-04-27 | -55.00 | $10.89 | 2900 |
| 2026-04-24 | -77.78 | $10.82 | 796500 |
| 2026-04-23 | -33.33 | $10.86 | 825713 |
| 2026-04-22 | -77.78 | $10.82 | 52300 |
| 2026-04-21 | -77.78 | $10.82 | 200 |
| 2026-04-20 | -55.56 | $10.84 | 151708 |
| 2026-04-17 | 0.00 | $10.89 | 100600 |
| 2026-04-16 | 0.00 | $10.89 | 700 |
| 2026-04-15 | -20.00 | $10.86 | 6011 |
| 2026-04-14 | 0.00 | $10.88 | 20602 |
| 2026-04-13 | -30.00 | $10.85 | 1533 |
| 2026-04-10 | -10.00 | $10.87 | 3700 |
| 2026-04-09 | -40.00 | $10.84 | 203200 |
| 2026-04-08 | -50.00 | $10.83 | 1900 |
| 2026-04-07 | -45.45 | $10.83 | 86237 |
| 2026-04-06 | -27.27 | $10.85 | 1700 |
| 2026-04-02 | 0.00 | $10.88 | 22700 |
| 2026-04-01 | 0.00 | $10.84 | 1.1M |
| 2026-03-31 | 0.00 | $10.84 | 1.7M |
| 2026-03-30 | -16.67 | $10.82 | 660738 |
| 2026-03-27 | -16.67 | $10.82 | 2503 |
| 2026-03-26 | 0.00 | $10.83 | 514605 |
| 2026-03-25 | -40.00 | $10.80 | 120015 |
| 2026-03-24 | -40.00 | $10.80 | 120017 |
| 2026-03-23 | 0.00 | $10.82 | 2726 |
| 2026-03-20 | 0.00 | $10.82 | 88933 |
| 2026-03-19 | -60.00 | $10.78 | 4000 |
| 2026-03-18 | -20.00 | $10.80 | 5300 |
| 2026-03-17 | -20.00 | $10.80 | 31400 |
| 2026-03-16 | 0.00 | $10.80 | 7900 |
| 2026-03-13 | -20.00 | $10.79 | 545655 |
| 2026-03-12 | 0.00 | $10.80 | 102940 |
| 2026-03-11 | -20.00 | $10.78 | 3 |
| 2026-03-10 | 0.00 | $10.79 | 67900 |
| 2026-03-09 | -40.00 | $10.77 | 1013 |
| 2026-03-06 | -16.67 | $10.78 | 16 |
| 2026-03-05 | -16.67 | $10.78 | 2 |
| 2026-03-04 | -16.67 | $10.78 | 2 |
| 2026-03-03 | -16.67 | $10.78 | 62300 |
| 2026-03-02 | -16.67 | $10.78 | 338 |
| 2026-02-27 | -16.67 | $10.78 | 300 |
| 2026-02-26 | -16.67 | $10.78 | 507 |
| 2026-02-25 | 0.00 | $10.79 | 3600 |
| 2026-02-24 | 0.00 | $10.78 | 150527 |
| 2026-02-23 | 0.00 | $10.78 | 35000 |
| 2026-02-20 | -25.00 | $10.76 | 62 |
| 2026-02-19 | -25.00 | $10.76 | 35149 |
| 2026-02-18 | -20.00 | $10.76 | 36700 |
| 2026-02-17 | -16.67 | $10.75 | 207 |
| 2026-02-13 | 0.00 | $10.76 | 20 |
| 2026-02-12 | 0.00 | $10.76 | 17700 |
| 2026-02-11 | -20.00 | $10.74 | 1 |
| 2026-02-10 | -20.00 | $10.74 | 900 |
| 2026-02-09 | 0.00 | $10.75 | 1000 |
| 2026-02-06 | -33.33 | $10.73 | 2 |
| 2026-02-05 | -33.33 | $10.73 | 400 |
| 2026-02-04 | -16.67 | $10.74 | 1 |
| 2026-02-03 | -16.67 | $10.74 | 1611 |
| 2026-02-02 | 0.00 | $10.75 | 1513 |
| 2026-01-30 | -12.50 | $10.74 | 1131 |
| 2026-01-29 | -12.50 | $10.74 | 1800 |
| 2026-01-28 | 0.00 | $10.75 | 3 |
| 2026-01-27 | 0.00 | $10.75 | 107 |
| 2026-01-26 | -12.50 | $10.74 | 1 |
| 2026-01-23 | -12.50 | $10.74 | 52 |
| 2026-01-22 | -12.50 | $10.74 | 200 |
| 2026-01-21 | -33.33 | $10.72 | 252434 |
| 2026-01-20 | -42.86 | $10.70 | 6 |
| 2026-01-16 | -42.86 | $10.70 | 1401 |
| 2026-01-15 | 0.00 | $10.73 | 200 |
| 2026-01-14 | 0.00 | $10.73 | 6 |
| 2026-01-13 | 0.00 | $10.73 | — |
| 2026-01-12 | 0.00 | $10.73 | 16410 |
| 2026-01-09 | 0.00 | $10.72 | 220 |
| 2026-01-08 | 0.00 | $10.72 | 235 |
| 2026-01-07 | 0.00 | $10.72 | 426 |
| 2026-01-06 | 0.00 | $10.72 | 1928 |
| 2026-01-05 | 0.00 | $10.70 | 944 |
| 2026-01-02 | -60.00 | $10.67 | 4938 |
| 2025-12-31 | -20.00 | $10.69 | 2128 |
| 2025-12-30 | -20.00 | $10.69 | 3600 |
| 2025-12-29 | -40.00 | $10.68 | 1300 |
| 2025-12-26 | -40.00 | $10.68 | 1519 |
| 2025-12-24 | -60.00 | $10.67 | — |
| 2025-12-23 | -60.00 | $10.67 | 14714 |
| 2025-12-22 | -80.00 | $10.66 | 2 |
| 2025-12-19 | -80.00 | $10.66 | 9004 |
| 2025-12-18 | -80.00 | $10.66 | 1 |
| 2025-12-17 | -80.00 | $10.66 | 200 |
| 2025-12-16 | -80.00 | $10.66 | 116 |
| 2025-12-15 | -80.00 | $10.66 | 1 |
| 2025-12-12 | -80.00 | $10.66 | 1 |
| 2025-12-11 | -80.00 | $10.66 | 1209 |
| 2025-12-10 | -80.00 | $10.66 | 600 |
| 2025-12-09 | -38.46 | $10.65 | 103 |
| 2025-12-08 | -46.67 | $10.65 | 13 |
| 2025-12-05 | -40.00 | $10.66 | 11636 |
| 2025-12-04 | -13.33 | $10.70 | 40 |
| 2025-12-03 | -13.33 | $10.70 | 1324 |
| 2025-12-02 | -13.33 | $10.70 | 1 |
| 2025-12-01 | -13.33 | $10.70 | 13600 |
| 2025-11-28 | -46.67 | $10.65 | 1015 |
| 2025-11-26 | -40.00 | $10.66 | 5341 |
| 2025-11-25 | -46.67 | $10.65 | 4 |
| 2025-11-24 | -46.67 | $10.65 | 104 |
| 2025-11-21 | -46.67 | $10.65 | 1 |
| 2025-11-20 | -46.67 | $10.65 | — |
| 2025-11-19 | -46.67 | $10.65 | 1 |
| 2025-11-18 | -46.67 | $10.65 | — |
| 2025-11-17 | -46.67 | $10.65 | 3 |
| 2025-11-14 | -46.67 | $10.65 | 3 |
| 2025-11-13 | -46.67 | $10.65 | 41704 |
| 2025-11-12 | -46.67 | $10.65 | 200 |
| 2025-11-11 | -40.00 | $10.66 | 5800 |
| 2025-11-10 | -75.00 | $10.66 | 5417 |
| 2025-11-07 | -36.36 | $10.67 | 102 |
| 2025-11-06 | -54.55 | $10.65 | 223 |
| 2025-11-05 | -54.55 | $10.65 | 223 |
| 2025-11-04 | -9.09 | $10.70 | 30238 |
| 2025-11-03 | -50.00 | $10.65 | 2612 |
| 2025-10-31 | -12.50 | $10.67 | 300 |
| 2025-10-30 | 0.00 | $10.68 | 275400 |
| 2025-10-29 | -25.00 | $10.66 | 126 |
| 2025-10-28 | -25.00 | $10.66 | 4700 |
| 2025-10-27 | -37.50 | $10.65 | 6006 |
| 2025-10-24 | 0.00 | $10.68 | 129994 |
| 2025-10-23 | 0.00 | $10.68 | 1 |
| 2025-10-22 | 0.00 | $10.68 | 3094 |
| 2025-10-21 | 0.00 | $10.67 | 9319 |
| 2025-10-20 | -30.00 | $10.64 | 636 |
| 2025-10-17 | -30.00 | $10.64 | 534 |
| 2025-10-16 | 0.00 | $10.67 | 200 |
| 2025-10-15 | 0.00 | $10.65 | 16 |
| 2025-10-14 | 0.00 | $10.65 | 255511 |
| 2025-10-13 | -50.00 | $10.60 | 201 |
| 2025-10-10 | 0.00 | $10.64 | 1 |
| 2025-10-09 | 0.00 | $10.64 | 300 |
| 2025-10-08 | 0.00 | $10.63 | 35800 |
| 2025-10-07 | -42.86 | $10.60 | — |
| 2025-10-06 | -42.86 | $10.60 | 106 |
| 2025-10-03 | 0.00 | $10.63 | 7 |
| 2025-10-02 | 0.00 | $10.63 | 22 |
| 2025-10-01 | 0.00 | $10.63 | 2000 |
| 2025-09-30 | 0.00 | $10.60 | 27082 |
| 2025-09-29 | 0.00 | $10.60 | 3413 |
| 2025-09-26 | -14.29 | $10.59 | 41 |
| 2025-09-25 | -14.29 | $10.59 | 200 |
| 2025-09-24 | -14.29 | $10.59 | 200 |
| 2025-09-23 | -28.57 | $10.58 | 3209 |
| 2025-09-22 | -28.57 | $10.58 | 18800 |
| 2025-09-19 | -28.57 | $10.58 | — |
| 2025-09-18 | -28.57 | $10.58 | 401 |
| 2025-09-17 | -57.14 | $10.56 | 902 |
| 2025-09-16 | -28.57 | $10.58 | 29 |
| 2025-09-15 | -28.57 | $10.58 | 104 |
| 2025-09-12 | -28.57 | $10.58 | 6 |
| 2025-09-11 | -28.57 | $10.58 | 86 |
| 2025-09-10 | -28.57 | $10.58 | 2200 |
| 2025-09-09 | 0.00 | $10.60 | 200 |
| 2025-09-08 | -14.29 | $10.59 | 168 |
| 2025-09-05 | -10.00 | $10.59 | 434 |
| 2025-09-04 | 0.00 | $10.60 | 700 |
| 2025-09-03 | 0.00 | $10.60 | 207 |
| 2025-09-02 | 0.00 | $10.60 | 4613 |
| 2025-08-29 | 0.00 | $10.60 | 37322 |
| 2025-08-28 | -20.00 | $10.58 | 5100 |
| 2025-08-27 | -30.00 | $10.57 | — |
| 2025-08-26 | -20.00 | $10.58 | 119 |
| 2025-08-25 | -10.00 | $10.59 | 125 |
| 2025-08-22 | -10.00 | $10.59 | 209 |
| 2025-08-21 | 0.00 | $10.60 | 1600 |
| 2025-08-20 | 0.00 | $10.60 | 249 |
| 2025-08-19 | -40.00 | $10.56 | 1125 |
| 2025-08-18 | -70.00 | $10.53 | — |
| 2025-08-15 | -70.00 | $10.53 | 305127 |
| 2025-08-14 | -30.00 | $10.57 | 616 |
| 2025-08-13 | -40.00 | $10.56 | 97897 |
| 2025-08-12 | -50.00 | $10.55 | 552200 |
| 2025-08-11 | -60.00 | $10.54 | 1.2M |
| 2025-08-08 | -50.00 | $10.55 | 32572 |
| 2025-08-07 | -44.44 | $10.56 | 35200 |
| 2025-08-06 | -71.43 | $10.55 | 63264 |
| 2025-08-05 | -57.14 | $10.56 | 89100 |
| 2025-08-04 | -57.14 | $10.56 | 5700 |
| 2025-08-01 | -57.14 | $10.56 | 220300 |
| 2025-07-31 | 0.00 | $10.60 | 209 |
| 2025-07-30 | -33.33 | $10.57 | 2202 |
| 2025-07-29 | -33.33 | $10.57 | 7911 |
| 2025-07-28 | -16.67 | $10.58 | 1400 |
| 2025-07-25 | 0.00 | $10.59 | 905407 |
| 2025-07-24 | -16.67 | $10.58 | 14 |
| 2025-07-23 | -16.67 | $10.58 | — |
| 2025-07-22 | -16.67 | $10.58 | 3 |
| 2025-07-21 | -16.67 | $10.58 | 3500 |
| 2025-07-18 | -14.29 | $10.58 | 3 |
| 2025-07-17 | -25.00 | $10.58 | 25764 |
| 2025-07-16 | -33.33 | $10.58 | 26100 |
| 2025-07-15 | -75.00 | $10.55 | 213 |
| 2025-07-14 | -50.00 | $10.53 | 1 |
| 2025-07-11 | -50.00 | $10.53 | 9018 |
| 2025-07-10 | -45.45 | $10.54 | 41 |
| 2025-07-09 | -45.45 | $10.54 | 17 |
| 2025-07-08 | -45.45 | $10.54 | 4 |
| 2025-07-07 | -45.45 | $10.54 | 189700 |
| 2025-07-03 | -50.00 | $10.53 | — |
| 2025-07-02 | -45.45 | $10.54 | 200 |
| 2025-07-01 | -45.45 | $10.54 | 24600 |
| 2025-06-30 | -40.91 | $10.55 | 26227 |
| 2025-06-27 | -45.45 | $10.54 | — |
| 2025-06-26 | -45.45 | $10.54 | 421 |
| 2025-06-25 | -40.91 | $10.55 | 98200 |
| 2025-06-24 | -31.82 | $10.57 | 800 |
| 2025-06-23 | -31.82 | $10.57 | 1419 |
| 2025-06-20 | -31.82 | $10.57 | 166508 |
| 2025-06-18 | -18.18 | $10.60 | 1400 |
| 2025-06-17 | -18.18 | $10.60 | 222800 |
| 2025-06-16 | -22.73 | $10.59 | 281300 |
| 2025-06-13 | -5.56 | $10.59 | 6800 |
| 2025-06-12 | -6.67 | $10.59 | 3100 |
| 2025-06-11 | -6.67 | $10.59 | 270278 |
| 2025-06-10 | -6.67 | $10.59 | 375028 |
| 2025-06-09 | -20.00 | $10.56 | 5502 |
| 2025-06-06 | -20.00 | $10.56 | 1870 |
| 2025-06-05 | -30.00 | $10.54 | 2405 |
| 2025-06-04 | -35.00 | $10.53 | 250200 |
| 2025-06-03 | -45.00 | $10.51 | 1105 |
| 2025-06-02 | -60.00 | $10.48 | 500 |
| 2025-05-30 | -65.00 | $10.47 | 750 |
| 2025-05-29 | -61.90 | $10.47 | 64948 |
| 2025-05-28 | -50.00 | $10.48 | 25216 |
| 2025-05-27 | -48.00 | $10.48 | 1.4M |
| 2025-05-23 | -13.33 | $10.48 | 8503 |
| 2025-05-22 | -6.67 | $10.49 | 102307 |
| 2025-05-21 | -28.57 | $10.45 | 700 |
| 2025-05-20 | -6.67 | $10.48 | — |
| 2025-05-19 | -5.88 | $10.48 | 3100 |
| 2025-05-16 | 0.00 | $10.49 | 44400 |
| 2025-05-15 | 0.00 | $10.49 | 450030 |
| 2025-05-14 | 0.00 | $10.49 | 45864 |
| 2025-05-13 | -16.67 | $10.46 | 555984 |
| 2025-05-12 | -27.78 | $10.44 | 513313 |
| 2025-05-09 | -22.22 | $10.45 | 124884 |
| 2025-05-08 | -7.14 | $10.44 | 855100 |
| 2025-05-07 | -25.00 | $10.40 | — |
| 2025-05-06 | -25.00 | $10.40 | 408 |
| 2025-05-05 | -7.69 | $10.42 | 33300 |
| 2025-05-02 | -7.69 | $10.42 | 1.2M |
| 2025-05-01 | -23.08 | $10.40 | 1.1M |
| 2025-04-30 | -53.85 | $10.36 | 14521 |
| 2025-04-29 | -61.54 | $10.35 | 51600 |
| 2025-04-28 | -53.85 | $10.36 | 535900 |
| 2025-04-25 | 0.00 | $10.35 | — |
| 2025-04-24 | 0.00 | $10.35 | 3018 |
| 2025-04-23 | 0.00 | $10.35 | 10300 |
| 2025-04-22 | -60.00 | $10.32 | — |
| 2025-04-21 | -60.00 | $10.32 | 148 |
| 2025-04-17 | -12.50 | $10.34 | — |
| 2025-04-16 | -12.50 | $10.34 | 14636 |
| 2025-04-15 | -50.00 | $10.31 | 22700 |
| 2025-04-14 | -37.50 | $10.32 | 5900 |
| 2025-04-11 | -25.00 | $10.33 | — |
| 2025-04-10 | -25.00 | $10.33 | 2700 |
| 2025-04-09 | -12.50 | $10.34 | 500 |
| 2025-04-08 | -50.00 | $10.31 | 16812 |
| 2025-04-07 | 0.00 | $10.35 | 215809 |
| 2025-04-04 | -14.29 | $10.31 | 974248 |
| 2025-04-03 | -16.67 | $10.30 | 703 |
| 2025-04-02 | 0.00 | $10.31 | — |
| 2025-04-01 | 0.00 | $10.31 | 1000 |
| 2025-03-31 | 0.00 | $10.30 | — |
| 2025-03-28 | 0.00 | $10.30 | — |
| 2025-03-27 | 0.00 | $10.30 | 5400 |
| 2025-03-26 | 0.00 | $10.30 | — |
| 2025-03-25 | 0.00 | $10.30 | — |
| 2025-03-24 | 0.00 | $10.30 | 716 |
| 2025-03-21 | -42.86 | $10.27 | 200 |
| 2025-03-20 | 0.00 | $10.30 | 8618 |
| 2025-03-19 | -28.57 | $10.28 | 531 |
| 2025-03-18 | -42.86 | $10.27 | 4327 |
| 2025-03-17 | -42.86 | $10.27 | — |
| 2025-03-14 | -33.33 | $10.27 | 6 |
| 2025-03-13 | -33.33 | $10.27 | — |
| 2025-03-12 | -33.33 | $10.27 | 1475 |
| 2025-03-11 | -44.44 | $10.26 | — |
| 2025-03-10 | -40.00 | $10.26 | 15952 |
| 2025-03-07 | -40.00 | $10.26 | 13700 |
| 2025-03-06 | 0.00 | $10.30 | 251022 |
| 2025-03-05 | -50.00 | $10.25 | 930 |
| 2025-03-04 | -50.00 | $10.25 | 111645 |
| 2025-03-03 | -50.00 | $10.25 | 8000 |
| 2025-02-28 | -40.00 | $10.26 | 1500 |
| 2025-02-27 | 0.00 | $10.30 | 105 |
| 2025-02-26 | 0.00 | $10.30 | 215 |
| 2025-02-25 | -16.67 | $10.28 | 2131 |
| 2025-02-24 | -25.00 | $10.27 | 10100 |
| 2025-02-21 | -7.14 | $10.29 | 1914 |
| 2025-02-20 | -7.14 | $10.29 | 200 |
| 2025-02-19 | -7.14 | $10.29 | 121 |
| 2025-02-18 | -42.86 | $10.24 | 2315 |
| 2025-02-14 | -7.14 | $10.29 | 3509 |
| 2025-02-13 | 0.00 | $10.30 | 200 |
| 2025-02-12 | 0.00 | $10.29 | 2400 |
| 2025-02-11 | -50.00 | $10.22 | 8574 |
| 2025-02-10 | -53.85 | $10.21 | 24539 |
| 2025-02-07 | -46.15 | $10.22 | 136 |
| 2025-02-06 | 0.00 | $10.28 | 248 |
| 2025-02-05 | -41.67 | $10.22 | 2147 |
| 2025-02-04 | -10.00 | $10.24 | 1038 |
| 2025-02-03 | -10.00 | $10.24 | 2600 |
| 2025-01-31 | -9.09 | $10.24 | 820 |
| 2025-01-30 | -54.55 | $10.19 | 5618 |
| 2025-01-29 | -9.09 | $10.24 | 3200 |
| 2025-01-28 | -45.45 | $10.20 | 37717 |
| 2025-01-27 | -45.45 | $10.20 | 2300 |
| 2025-01-24 | -63.64 | $10.18 | 26219 |
| 2025-01-23 | 0.00 | $10.19 | — |
| 2025-01-22 | 0.00 | $10.19 | 3603 |
| 2025-01-21 | -25.00 | $10.17 | 10186 |
| 2025-01-17 | -25.00 | $10.17 | 323 |
| 2025-01-16 | -25.00 | $10.17 | 112400 |
| 2025-01-15 | -20.00 | $10.17 | 5600 |
| 2025-01-14 | -40.00 | $10.16 | 4000 |
| 2025-01-13 | -60.00 | $10.15 | — |
| 2025-01-10 | -60.00 | $10.15 | — |
| 2025-01-08 | -50.00 | $10.15 | 500 |
| 2025-01-07 | 0.00 | $10.18 | 2224 |
| 2025-01-06 | -33.33 | $10.16 | 2808 |
| 2025-01-03 | 0.00 | $10.18 | 247 |
| 2025-01-02 | -25.00 | $10.15 | 157800 |
| 2024-12-31 | -50.00 | $10.14 | 571 |
| 2024-12-30 | 0.00 | $10.16 | 200 |
| 2024-12-27 | -25.00 | $10.15 | — |
| 2024-12-26 | -25.00 | $10.15 | — |
| 2024-12-24 | -16.67 | $10.15 | 12627 |
| 2024-12-23 | 0.00 | $10.16 | 82801 |
| 2024-12-20 | -14.29 | $10.14 | 5608 |
| 2024-12-19 | 0.00 | $10.15 | 1011 |
| 2024-12-18 | 0.00 | $10.15 | 128943 |
| 2024-12-17 | -14.29 | $10.14 | 8447 |
| 2024-12-16 | -28.57 | $10.13 | 3042 |
| 2024-12-13 | -14.29 | $10.14 | 13700 |
| 2024-12-12 | -14.29 | $10.14 | 2400 |
| 2024-12-11 | -12.50 | $10.14 | 120000 |
| 2024-12-10 | -25.00 | $10.13 | 3006 |
| 2024-12-09 | -25.00 | $10.13 | 4039 |
| 2024-12-06 | -25.00 | $10.13 | 69400 |
| 2024-12-05 | -12.50 | $10.14 | 1110 |
| 2024-12-04 | -12.50 | $10.14 | — |
| 2024-12-03 | -12.50 | $10.14 | 90746 |
| 2024-12-02 | -12.50 | $10.14 | 30119 |
| 2024-11-29 | -37.50 | $10.12 | — |
| 2024-11-27 | -37.50 | $10.12 | 2715 |
| 2024-11-26 | -37.50 | $10.12 | 547500 |
| 2024-11-25 | -42.86 | $10.11 | 230901 |
| 2024-11-22 | -66.67 | $10.08 | 53206 |
| 2024-11-21 | -33.33 | $10.09 | 10600 |
| 2024-11-20 | -66.67 | $10.08 | 263100 |
| 2024-11-19 | -50.00 | $10.08 | 58119 |
| 2024-11-18 | -50.00 | $10.08 | 13708 |
| 2024-11-15 | -50.00 | $10.08 | 248 |
| 2024-11-14 | -50.00 | $10.08 | 137198 |
| 2024-11-13 | -50.00 | $10.08 | 43716 |
| 2024-11-12 | -50.00 | $10.08 | — |
| 2024-11-11 | -40.00 | $10.08 | 300 |
| 2024-11-08 | -60.00 | $10.07 | 17500 |
| 2024-11-07 | -60.00 | $10.07 | 1993 |
| 2024-11-06 | -40.00 | $10.08 | 155200 |
| 2024-11-05 | -40.00 | $10.08 | 11000 |
| 2024-11-04 | -60.00 | $10.07 | 400 |
| 2024-11-01 | -40.00 | $10.08 | 7525 |
| 2024-10-31 | -60.00 | $10.07 | 1022 |
| 2024-10-30 | -40.00 | $10.08 | 6000 |
| 2024-10-29 | -33.33 | $10.07 | 2500 |
| 2024-10-28 | -33.33 | $10.07 | 95320 |
| 2024-10-25 | -33.33 | $10.07 | 2300 |
| 2024-10-24 | -33.33 | $10.07 | 2100 |
| 2024-10-23 | -33.33 | $10.07 | 316700 |
| 2024-10-22 | 0.00 | $10.08 | 4400 |
| 2024-10-21 | 0.00 | $10.08 | — |
| 2024-10-18 | 0.00 | $10.08 | 10800 |
| 2024-10-17 | 0.00 | $10.08 | 121558 |
| 2024-10-16 | -20.00 | $10.07 | 9700 |
| 2024-10-15 | -40.00 | $10.06 | 24210 |
| 2024-10-14 | -16.67 | $10.07 | 3400 |
| 2024-10-11 | -50.00 | $10.05 | 9412 |
| 2024-10-10 | -33.33 | $10.06 | 6700 |
| 2024-10-09 | -16.67 | $10.07 | 79600 |
| 2024-10-08 | 0.00 | $10.08 | — |
| 2024-10-07 | 0.00 | $10.08 | — |
| 2024-10-04 | 0.00 | $10.08 | — |
| 2024-10-03 | 0.00 | $10.08 | 1732 |
| 2024-10-02 | 0.00 | $10.08 | — |
| 2024-10-01 | 0.00 | $10.08 | 76286 |
| 2024-09-30 | 0.00 | $10.08 | 76300 |
| 2024-09-27 | 0.00 | $10.08 | — |
| 2024-09-26 | 0.00 | $10.08 | 24200 |
| 2024-09-25 | 0.00 | $10.08 | 408109 |
| 2024-09-24 | -14.29 | $10.06 | 67400 |
| 2024-09-23 | 0.00 | $10.06 | 41300 |
| 2024-09-20 | -33.33 | $10.04 | 504600 |
| 2024-09-19 | -33.33 | $10.04 | 104900 |
| 2024-09-18 | -33.33 | $10.04 | 4100 |
| 2024-09-17 | -33.33 | $10.04 | 374600 |
| 2024-09-16 | -66.67 | $10.02 | 5700 |
| 2024-09-13 | -66.67 | $10.02 | 150002 |
| 2024-09-12 | -50.00 | $10.03 | 99800 |
| 2024-09-11 | -50.00 | $10.03 | 222656 |
| 2024-09-10 | -66.67 | $10.02 | 3218 |
| 2024-09-09 | -100.00 | $10.00 | 906 |
| 2024-09-06 | -80.00 | $10.02 | 101100 |
| 2024-09-05 | -80.00 | $10.02 | 172900 |
| 2024-09-04 | -66.67 | $10.02 | 134200 |
| 2024-09-03 | -83.33 | $10.01 | 50000 |
| 2024-08-30 | 0.00 | $10.06 | 201 |
| 2024-08-29 | -60.00 | $10.02 | 100200 |
| 2024-08-28 | -60.00 | $10.02 | 1100 |
| 2024-08-27 | -60.00 | $10.02 | 14527 |
| 2024-08-26 | -40.00 | $10.03 | 457400 |
| 2024-08-23 | -60.00 | $10.02 | 2.4M |
| 2024-08-22 | 0.00 | $10.05 | 200 |
| 2024-08-21 | 0.00 | $10.04 | — |
| 2024-08-20 | 0.00 | $10.04 | 500 |
| 2024-08-19 | -25.00 | $10.03 | 105 |
| 2024-08-16 | -60.00 | $10.02 | 124 |
| 2024-08-15 | -60.00 | $10.02 | 105701 |
| 2024-08-14 | -60.00 | $10.02 | 50601 |
| 2024-08-13 | -60.00 | $10.02 | 800 |
| 2024-08-12 | -40.00 | $10.03 | 78000 |
| 2024-08-09 | -60.00 | $10.02 | 218 |
| 2024-08-08 | -50.00 | $10.02 | 229600 |
| 2024-08-07 | -66.67 | $10.01 | 167300 |
| 2024-08-06 | -66.67 | $10.01 | 1.5M |
| 2024-08-05 | -42.86 | $10.02 | 54700 |
| 2024-08-02 | -42.86 | $10.02 | 267926 |
| 2024-08-01 | -42.86 | $10.02 | — |
| 2024-07-31 | -42.86 | $10.02 | 1.2M |
| 2024-07-30 | -57.14 | $10.01 | 85444 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
63.05
2026-07-16
Close Price
$11.08
Average Directional Index - Detailed Analysis
Minimum
5.17
Average
37.73
Maximum
84.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 63.05 | $11.08 | — |
| 2026-07-15 | 62.59 | $11.01 | — |
| 2026-07-14 | 62.34 | $11.01 | — |
| 2026-07-13 | 62.08 | $11.01 | 316 |
| 2026-07-10 | 61.80 | $11.11 | 3 |
| 2026-07-09 | 60.72 | $11.11 | 6400 |
| 2026-07-08 | 59.57 | $10.87 | 23726 |
| 2026-07-07 | 58.66 | $10.87 | 26 |
| 2026-07-06 | 57.69 | $10.87 | 16 |
| 2026-07-02 | 56.68 | $10.87 | 16 |
| 2026-07-01 | 55.61 | $10.87 | 5 |
| 2026-06-30 | 54.49 | $10.87 | 3 |
| 2026-06-29 | 53.30 | $10.87 | 6500 |
| 2026-06-26 | 52.06 | $10.88 | 3 |
| 2026-06-25 | 51.08 | $10.88 | 300 |
| 2026-06-24 | 50.05 | $10.88 | 600 |
| 2026-06-23 | 48.96 | $10.90 | — |
| 2026-06-22 | 47.67 | $10.90 | 500600 |
| 2026-06-18 | 46.31 | $10.88 | 1228 |
| 2026-06-17 | 44.74 | $10.88 | 899113 |
| 2026-06-16 | 43.10 | $10.90 | 200 |
| 2026-06-15 | 41.11 | $10.92 | 1633 |
| 2026-06-12 | 38.89 | $10.84 | 38200 |
| 2026-06-11 | 36.55 | $10.83 | — |
| 2026-06-10 | 36.32 | $10.83 | — |
| 2026-06-09 | 36.09 | $10.83 | — |
| 2026-06-08 | 35.84 | $10.83 | 10012 |
| 2026-06-05 | 35.57 | $10.83 | 31 |
| 2026-06-04 | 35.35 | $10.83 | 12 |
| 2026-06-03 | 35.12 | $10.83 | — |
| 2026-06-02 | 34.87 | $10.83 | — |
| 2026-06-01 | 34.62 | $10.83 | — |
| 2026-05-29 | 34.35 | $10.83 | 3 |
| 2026-05-28 | 34.06 | $10.83 | — |
| 2026-05-27 | 33.76 | $10.83 | 10 |
| 2026-05-26 | 33.44 | $10.83 | 135 |
| 2026-05-22 | 33.11 | $10.83 | 600 |
| 2026-05-21 | 32.76 | $10.80 | 407 |
| 2026-05-20 | 32.50 | $10.98 | 3414 |
| 2026-05-19 | 31.36 | $10.81 | — |
| 2026-05-18 | 32.15 | $10.81 | 317 |
| 2026-05-15 | 32.99 | $10.82 | 430 |
| 2026-05-14 | 33.87 | $10.84 | 2300 |
| 2026-05-13 | 34.80 | $10.89 | — |
| 2026-05-12 | 34.39 | $10.89 | 2.6M |
| 2026-05-11 | 33.95 | $10.79 | 625300 |
| 2026-05-08 | 33.50 | $10.81 | 700 |
| 2026-05-07 | 32.74 | $10.80 | 101 |
| 2026-05-06 | 33.41 | $10.84 | 200 |
| 2026-05-05 | 33.40 | $10.84 | 800 |
| 2026-05-04 | 33.39 | $10.79 | 300 |
| 2026-05-01 | 33.90 | $10.81 | — |
| 2026-04-30 | 34.04 | $10.81 | 104 |
| 2026-04-29 | 34.20 | $10.81 | 201 |
| 2026-04-28 | 34.36 | $10.81 | 700 |
| 2026-04-27 | 34.16 | $10.89 | 2900 |
| 2026-04-24 | 33.35 | $10.82 | 796500 |
| 2026-04-23 | 34.03 | $10.86 | 825713 |
| 2026-04-22 | 33.90 | $10.82 | 52300 |
| 2026-04-21 | 34.07 | $10.82 | 200 |
| 2026-04-20 | 34.81 | $10.84 | 151708 |
| 2026-04-17 | 35.58 | $10.89 | 100600 |
| 2026-04-16 | 36.39 | $10.89 | 700 |
| 2026-04-15 | 36.96 | $10.86 | 6011 |
| 2026-04-14 | 37.74 | $10.88 | 20602 |
| 2026-04-13 | 37.23 | $10.85 | 1533 |
| 2026-04-10 | 37.18 | $10.87 | 3700 |
| 2026-04-09 | 37.12 | $10.84 | 203200 |
| 2026-04-08 | 37.44 | $10.83 | 1900 |
| 2026-04-07 | 38.21 | $10.83 | 86237 |
| 2026-04-06 | 39.02 | $10.85 | 1700 |
| 2026-04-02 | 38.04 | $10.88 | 22700 |
| 2026-04-01 | 37.02 | $10.84 | 1.1M |
| 2026-03-31 | 36.70 | $10.84 | 1.7M |
| 2026-03-30 | 36.37 | $10.82 | 660738 |
| 2026-03-27 | 36.28 | $10.82 | 2503 |
| 2026-03-26 | 35.54 | $10.83 | 514605 |
| 2026-03-25 | 34.77 | $10.80 | 120015 |
| 2026-03-24 | 34.77 | $10.80 | 120017 |
| 2026-03-23 | 34.76 | $10.82 | 2726 |
| 2026-03-20 | 34.03 | $10.82 | 88933 |
| 2026-03-19 | 33.26 | $10.78 | 4000 |
| 2026-03-18 | 32.73 | $10.80 | 5300 |
| 2026-03-17 | 32.17 | $10.80 | 31400 |
| 2026-03-16 | 31.58 | $10.80 | 7900 |
| 2026-03-13 | 31.24 | $10.79 | 545655 |
| 2026-03-12 | 30.16 | $10.80 | 102940 |
| 2026-03-11 | 29.02 | $10.78 | 3 |
| 2026-03-10 | 28.38 | $10.79 | 67900 |
| 2026-03-09 | 27.70 | $10.77 | 1013 |
| 2026-03-06 | 26.99 | $10.78 | 16 |
| 2026-03-05 | 26.24 | $10.78 | 2 |
| 2026-03-04 | 25.46 | $10.78 | 2 |
| 2026-03-03 | 24.63 | $10.78 | 62300 |
| 2026-03-02 | 23.76 | $10.78 | 338 |
| 2026-02-27 | 22.84 | $10.78 | 300 |
| 2026-02-26 | 21.87 | $10.78 | 507 |
| 2026-02-25 | 20.86 | $10.79 | 3600 |
| 2026-02-24 | 19.79 | $10.78 | 150527 |
| 2026-02-23 | 18.86 | $10.78 | 35000 |
| 2026-02-20 | 17.89 | $10.76 | 62 |
| 2026-02-19 | 17.32 | $10.76 | 35149 |
| 2026-02-18 | 16.72 | $10.76 | 36700 |
| 2026-02-17 | 16.09 | $10.75 | 207 |
| 2026-02-13 | 15.92 | $10.76 | 20 |
| 2026-02-12 | 15.32 | $10.76 | 17700 |
| 2026-02-11 | 14.68 | $10.74 | 1 |
| 2026-02-10 | 14.54 | $10.74 | 900 |
| 2026-02-09 | 14.40 | $10.75 | 1000 |
| 2026-02-06 | 14.24 | $10.73 | 2 |
| 2026-02-05 | 14.66 | $10.73 | 400 |
| 2026-02-04 | 15.10 | $10.74 | 1 |
| 2026-02-03 | 15.21 | $10.74 | 1611 |
| 2026-02-02 | 15.32 | $10.75 | 1513 |
| 2026-01-30 | 15.07 | $10.74 | 1131 |
| 2026-01-29 | 15.07 | $10.74 | 1800 |
| 2026-01-28 | 15.07 | $10.75 | 3 |
| 2026-01-27 | 14.71 | $10.75 | 107 |
| 2026-01-26 | 14.33 | $10.74 | 1 |
| 2026-01-23 | 14.16 | $10.74 | 52 |
| 2026-01-22 | 13.98 | $10.74 | 200 |
| 2026-01-21 | 13.80 | $10.72 | 252434 |
| 2026-01-20 | 13.60 | $10.70 | 6 |
| 2026-01-16 | 13.94 | $10.70 | 1401 |
| 2026-01-15 | 14.29 | $10.73 | 200 |
| 2026-01-14 | 14.48 | $10.73 | 6 |
| 2026-01-13 | 14.67 | $10.73 | — |
| 2026-01-12 | 14.88 | $10.73 | 16410 |
| 2026-01-09 | 15.10 | $10.72 | 220 |
| 2026-01-08 | 14.23 | $10.72 | 235 |
| 2026-01-07 | 13.32 | $10.72 | 426 |
| 2026-01-06 | 12.37 | $10.72 | 1928 |
| 2026-01-05 | 11.36 | $10.70 | 944 |
| 2026-01-02 | 10.71 | $10.67 | 4938 |
| 2025-12-31 | 10.50 | $10.69 | 2128 |
| 2025-12-30 | 9.93 | $10.69 | 3600 |
| 2025-12-29 | 9.31 | $10.68 | 1300 |
| 2025-12-26 | 8.91 | $10.68 | 1519 |
| 2025-12-24 | 8.49 | $10.67 | — |
| 2025-12-23 | 8.55 | $10.67 | 14714 |
| 2025-12-22 | 8.62 | $10.66 | 2 |
| 2025-12-19 | 8.88 | $10.66 | 9004 |
| 2025-12-18 | 9.15 | $10.66 | 1 |
| 2025-12-17 | 9.44 | $10.66 | 200 |
| 2025-12-16 | 9.75 | $10.66 | 116 |
| 2025-12-15 | 10.07 | $10.66 | 1 |
| 2025-12-12 | 10.41 | $10.66 | 1 |
| 2025-12-11 | 10.76 | $10.66 | 1209 |
| 2025-12-10 | 11.14 | $10.66 | 600 |
| 2025-12-09 | 11.53 | $10.65 | 103 |
| 2025-12-08 | 11.73 | $10.65 | 13 |
| 2025-12-05 | 11.95 | $10.66 | 11636 |
| 2025-12-04 | 12.17 | $10.70 | 40 |
| 2025-12-03 | 12.25 | $10.70 | 1324 |
| 2025-12-02 | 12.34 | $10.70 | 1 |
| 2025-12-01 | 11.46 | $10.70 | 13600 |
| 2025-11-28 | 10.53 | $10.65 | 1015 |
| 2025-11-26 | 10.41 | $10.66 | 5341 |
| 2025-11-25 | 10.30 | $10.65 | 4 |
| 2025-11-24 | 10.37 | $10.65 | 104 |
| 2025-11-21 | 10.45 | $10.65 | 1 |
| 2025-11-20 | 10.54 | $10.65 | — |
| 2025-11-19 | 10.63 | $10.65 | 1 |
| 2025-11-18 | 10.72 | $10.65 | — |
| 2025-11-17 | 10.82 | $10.65 | 3 |
| 2025-11-14 | 10.92 | $10.65 | 3 |
| 2025-11-13 | 11.03 | $10.65 | 41704 |
| 2025-11-12 | 11.15 | $10.65 | 200 |
| 2025-11-11 | 11.70 | $10.66 | 5800 |
| 2025-11-10 | 12.28 | $10.66 | 5417 |
| 2025-11-07 | 11.19 | $10.67 | 102 |
| 2025-11-06 | 10.75 | $10.65 | 223 |
| 2025-11-05 | 10.66 | $10.65 | 223 |
| 2025-11-04 | 10.56 | $10.70 | 30238 |
| 2025-11-03 | 9.97 | $10.65 | 2612 |
| 2025-10-31 | 9.51 | $10.67 | 300 |
| 2025-10-30 | 9.59 | $10.68 | 275400 |
| 2025-10-29 | 9.68 | $10.66 | 126 |
| 2025-10-28 | 10.19 | $10.66 | 4700 |
| 2025-10-27 | 10.72 | $10.65 | 6006 |
| 2025-10-24 | 11.28 | $10.68 | 129994 |
| 2025-10-23 | 11.22 | $10.68 | 1 |
| 2025-10-22 | 11.16 | $10.68 | 3094 |
| 2025-10-21 | 11.09 | $10.67 | 9319 |
| 2025-10-20 | 11.18 | $10.64 | 636 |
| 2025-10-17 | 11.70 | $10.64 | 534 |
| 2025-10-16 | 12.24 | $10.67 | 200 |
| 2025-10-15 | 12.34 | $10.65 | 16 |
| 2025-10-14 | 12.83 | $10.65 | 255511 |
| 2025-10-13 | 13.35 | $10.60 | 201 |
| 2025-10-10 | 13.33 | $10.64 | 1 |
| 2025-10-09 | 13.87 | $10.64 | 300 |
| 2025-10-08 | 14.43 | $10.63 | 35800 |
| 2025-10-07 | 15.12 | $10.60 | — |
| 2025-10-06 | 15.04 | $10.60 | 106 |
| 2025-10-03 | 14.96 | $10.63 | 7 |
| 2025-10-02 | 15.56 | $10.63 | 22 |
| 2025-10-01 | 16.20 | $10.63 | 2000 |
| 2025-09-30 | 16.87 | $10.60 | 27082 |
| 2025-09-29 | 16.72 | $10.60 | 3413 |
| 2025-09-26 | 16.57 | $10.59 | 41 |
| 2025-09-25 | 16.84 | $10.59 | 200 |
| 2025-09-24 | 17.13 | $10.59 | 200 |
| 2025-09-23 | 17.44 | $10.58 | 3209 |
| 2025-09-22 | 17.48 | $10.58 | 18800 |
| 2025-09-19 | 17.53 | $10.58 | — |
| 2025-09-18 | 17.59 | $10.58 | 401 |
| 2025-09-17 | 17.64 | $10.56 | 902 |
| 2025-09-16 | 16.91 | $10.58 | 29 |
| 2025-09-15 | 16.46 | $10.58 | 104 |
| 2025-09-12 | 15.98 | $10.58 | 6 |
| 2025-09-11 | 15.48 | $10.58 | 86 |
| 2025-09-10 | 14.96 | $10.58 | 2200 |
| 2025-09-09 | 14.40 | $10.60 | 200 |
| 2025-09-08 | 14.11 | $10.59 | 168 |
| 2025-09-05 | 13.57 | $10.59 | 434 |
| 2025-09-04 | 13.01 | $10.60 | 700 |
| 2025-09-03 | 12.41 | $10.60 | 207 |
| 2025-09-02 | 12.05 | $10.60 | 4613 |
| 2025-08-29 | 11.66 | $10.60 | 37322 |
| 2025-08-28 | 11.26 | $10.58 | 5100 |
| 2025-08-27 | 11.55 | $10.57 | — |
| 2025-08-26 | 11.47 | $10.58 | 119 |
| 2025-08-25 | 11.54 | $10.59 | 125 |
| 2025-08-22 | 11.76 | $10.59 | 209 |
| 2025-08-21 | 12.00 | $10.60 | 1600 |
| 2025-08-20 | 12.25 | $10.60 | 249 |
| 2025-08-19 | 12.49 | $10.56 | 1125 |
| 2025-08-18 | 12.88 | $10.53 | — |
| 2025-08-15 | 12.67 | $10.53 | 305127 |
| 2025-08-14 | 12.45 | $10.57 | 616 |
| 2025-08-13 | 12.90 | $10.56 | 97897 |
| 2025-08-12 | 13.16 | $10.55 | 552200 |
| 2025-08-11 | 13.22 | $10.54 | 1.2M |
| 2025-08-08 | 13.29 | $10.55 | 32572 |
| 2025-08-07 | 13.35 | $10.56 | 35200 |
| 2025-08-06 | 13.58 | $10.55 | 63264 |
| 2025-08-05 | 14.08 | $10.56 | 89100 |
| 2025-08-04 | 14.61 | $10.56 | 5700 |
| 2025-08-01 | 14.84 | $10.56 | 220300 |
| 2025-07-31 | 15.25 | $10.60 | 209 |
| 2025-07-30 | 15.63 | $10.57 | 2202 |
| 2025-07-29 | 16.24 | $10.57 | 7911 |
| 2025-07-28 | 16.89 | $10.58 | 1400 |
| 2025-07-25 | 17.57 | $10.59 | 905407 |
| 2025-07-24 | 18.49 | $10.58 | 14 |
| 2025-07-23 | 18.81 | $10.58 | — |
| 2025-07-22 | 19.16 | $10.58 | 3 |
| 2025-07-21 | 19.52 | $10.58 | 3500 |
| 2025-07-18 | 19.91 | $10.58 | 3 |
| 2025-07-17 | 20.47 | $10.58 | 25764 |
| 2025-07-16 | 21.07 | $10.58 | 26100 |
| 2025-07-15 | 21.69 | $10.55 | 213 |
| 2025-07-14 | 22.66 | $10.53 | 1 |
| 2025-07-11 | 23.31 | $10.53 | 9018 |
| 2025-07-10 | 23.99 | $10.54 | 41 |
| 2025-07-09 | 24.86 | $10.54 | 17 |
| 2025-07-08 | 25.77 | $10.54 | 4 |
| 2025-07-07 | 26.74 | $10.54 | 189700 |
| 2025-07-03 | 27.75 | $10.53 | — |
| 2025-07-02 | 28.66 | $10.54 | 200 |
| 2025-07-01 | 29.75 | $10.54 | 24600 |
| 2025-06-30 | 30.89 | $10.55 | 26227 |
| 2025-06-27 | 32.21 | $10.54 | — |
| 2025-06-26 | 33.33 | $10.54 | 421 |
| 2025-06-25 | 34.51 | $10.55 | 98200 |
| 2025-06-24 | 35.86 | $10.57 | 800 |
| 2025-06-23 | 37.49 | $10.57 | 1419 |
| 2025-06-20 | 39.20 | $10.57 | 166508 |
| 2025-06-18 | 41.01 | $10.60 | 1400 |
| 2025-06-17 | 42.78 | $10.60 | 222800 |
| 2025-06-16 | 44.40 | $10.59 | 281300 |
| 2025-06-13 | 46.11 | $10.59 | 6800 |
| 2025-06-12 | 48.40 | $10.59 | 3100 |
| 2025-06-11 | 47.98 | $10.59 | 270278 |
| 2025-06-10 | 47.55 | $10.59 | 375028 |
| 2025-06-09 | 47.09 | $10.56 | 5502 |
| 2025-06-06 | 46.88 | $10.56 | 1870 |
| 2025-06-05 | 46.19 | $10.54 | 2405 |
| 2025-06-04 | 45.59 | $10.53 | 250200 |
| 2025-06-03 | 44.95 | $10.51 | 1105 |
| 2025-06-02 | 44.41 | $10.48 | 500 |
| 2025-05-30 | 44.05 | $10.47 | 750 |
| 2025-05-29 | 43.75 | $10.47 | 64948 |
| 2025-05-28 | 43.42 | $10.48 | 25216 |
| 2025-05-27 | 42.65 | $10.48 | 1.4M |
| 2025-05-23 | 41.84 | $10.48 | 8503 |
| 2025-05-22 | 41.91 | $10.49 | 102307 |
| 2025-05-21 | 41.99 | $10.45 | 700 |
| 2025-05-20 | 42.53 | $10.48 | — |
| 2025-05-19 | 42.30 | $10.48 | 3100 |
| 2025-05-16 | 42.05 | $10.49 | 44400 |
| 2025-05-15 | 41.80 | $10.49 | 450030 |
| 2025-05-14 | 41.52 | $10.49 | 45864 |
| 2025-05-13 | 41.24 | $10.46 | 555984 |
| 2025-05-12 | 41.02 | $10.44 | 513313 |
| 2025-05-09 | 40.97 | $10.45 | 124884 |
| 2025-05-08 | 39.92 | $10.44 | 855100 |
| 2025-05-07 | 39.12 | $10.40 | — |
| 2025-05-06 | 38.76 | $10.40 | 408 |
| 2025-05-05 | 38.39 | $10.42 | 33300 |
| 2025-05-02 | 37.37 | $10.42 | 1.2M |
| 2025-05-01 | 36.30 | $10.40 | 1.1M |
| 2025-04-30 | 35.25 | $10.36 | 14521 |
| 2025-04-29 | 34.54 | $10.35 | 51600 |
| 2025-04-28 | 33.80 | $10.36 | 535900 |
| 2025-04-25 | 32.70 | $10.35 | — |
| 2025-04-24 | 32.58 | $10.35 | 3018 |
| 2025-04-23 | 32.46 | $10.35 | 10300 |
| 2025-04-22 | 32.32 | $10.32 | — |
| 2025-04-21 | 32.74 | $10.32 | 148 |
| 2025-04-17 | 33.18 | $10.34 | — |
| 2025-04-16 | 32.93 | $10.34 | 14636 |
| 2025-04-15 | 32.67 | $10.31 | 22700 |
| 2025-04-14 | 32.40 | $10.32 | 5900 |
| 2025-04-11 | 32.44 | $10.33 | — |
| 2025-04-10 | 32.14 | $10.33 | 2700 |
| 2025-04-09 | 31.82 | $10.34 | 500 |
| 2025-04-08 | 31.13 | $10.31 | 16812 |
| 2025-04-07 | 30.41 | $10.35 | 215809 |
| 2025-04-04 | 29.65 | $10.31 | 974248 |
| 2025-04-03 | 29.26 | $10.30 | 703 |
| 2025-04-02 | 29.17 | $10.31 | — |
| 2025-04-01 | 28.74 | $10.31 | 1000 |
| 2025-03-31 | 28.29 | $10.30 | — |
| 2025-03-28 | 27.97 | $10.30 | — |
| 2025-03-27 | 27.63 | $10.30 | 5400 |
| 2025-03-26 | 27.28 | $10.30 | — |
| 2025-03-25 | 26.90 | $10.30 | — |
| 2025-03-24 | 26.50 | $10.30 | 716 |
| 2025-03-21 | 26.09 | $10.27 | 200 |
| 2025-03-20 | 26.04 | $10.30 | 8618 |
| 2025-03-19 | 26.00 | $10.28 | 531 |
| 2025-03-18 | 26.08 | $10.27 | 4327 |
| 2025-03-17 | 26.46 | $10.27 | — |
| 2025-03-14 | 26.86 | $10.27 | 6 |
| 2025-03-13 | 27.28 | $10.27 | — |
| 2025-03-12 | 27.72 | $10.27 | 1475 |
| 2025-03-11 | 28.18 | $10.26 | — |
| 2025-03-10 | 28.92 | $10.26 | 15952 |
| 2025-03-07 | 29.70 | $10.26 | 13700 |
| 2025-03-06 | 30.65 | $10.30 | 251022 |
| 2025-03-05 | 31.65 | $10.25 | 930 |
| 2025-03-04 | 33.27 | $10.25 | 111645 |
| 2025-03-03 | 34.99 | $10.25 | 8000 |
| 2025-02-28 | 36.65 | $10.26 | 1500 |
| 2025-02-27 | 38.49 | $10.30 | 105 |
| 2025-02-26 | 39.84 | $10.30 | 215 |
| 2025-02-25 | 41.25 | $10.28 | 2131 |
| 2025-02-24 | 42.98 | $10.27 | 10100 |
| 2025-02-21 | 44.93 | $10.29 | 1914 |
| 2025-02-20 | 46.84 | $10.29 | 200 |
| 2025-02-19 | 48.08 | $10.29 | 121 |
| 2025-02-18 | 49.39 | $10.24 | 2315 |
| 2025-02-14 | 51.20 | $10.29 | 3509 |
| 2025-02-13 | 53.11 | $10.30 | 200 |
| 2025-02-12 | 53.44 | $10.29 | 2400 |
| 2025-02-11 | 53.87 | $10.22 | 8574 |
| 2025-02-10 | 54.69 | $10.21 | 24539 |
| 2025-02-07 | 56.02 | $10.22 | 136 |
| 2025-02-06 | 56.92 | $10.28 | 248 |
| 2025-02-05 | 56.01 | $10.22 | 2147 |
| 2025-02-04 | 55.11 | $10.24 | 1038 |
| 2025-02-03 | 54.36 | $10.24 | 2600 |
| 2025-01-31 | 53.56 | $10.24 | 820 |
| 2025-01-30 | 52.73 | $10.19 | 5618 |
| 2025-01-29 | 52.14 | $10.24 | 3200 |
| 2025-01-28 | 51.53 | $10.20 | 37717 |
| 2025-01-27 | 51.26 | $10.20 | 2300 |
| 2025-01-24 | 50.98 | $10.18 | 26219 |
| 2025-01-23 | 50.69 | $10.19 | — |
| 2025-01-22 | 51.17 | $10.19 | 3603 |
| 2025-01-21 | 51.68 | $10.17 | 10186 |
| 2025-01-17 | 52.38 | $10.17 | 323 |
| 2025-01-16 | 53.31 | $10.17 | 112400 |
| 2025-01-15 | 54.28 | $10.17 | 5600 |
| 2025-01-14 | 54.93 | $10.16 | 4000 |
| 2025-01-13 | 55.61 | $10.15 | — |
| 2025-01-10 | 56.65 | $10.15 | — |
| 2025-01-08 | 57.74 | $10.15 | 500 |
| 2025-01-07 | 58.89 | $10.18 | 2224 |
| 2025-01-06 | 60.11 | $10.16 | 2808 |
| 2025-01-03 | 61.70 | $10.18 | 247 |
| 2025-01-02 | 62.32 | $10.15 | 157800 |
| 2024-12-31 | 63.43 | $10.14 | 571 |
| 2024-12-30 | 64.78 | $10.16 | 200 |
| 2024-12-27 | 65.31 | $10.15 | — |
| 2024-12-26 | 66.02 | $10.15 | — |
| 2024-12-24 | 66.77 | $10.15 | 12627 |
| 2024-12-23 | 67.56 | $10.16 | 82801 |
| 2024-12-20 | 68.38 | $10.14 | 5608 |
| 2024-12-19 | 69.39 | $10.15 | 1011 |
| 2024-12-18 | 70.03 | $10.15 | 128943 |
| 2024-12-17 | 70.71 | $10.14 | 8447 |
| 2024-12-16 | 71.54 | $10.13 | 3042 |
| 2024-12-13 | 72.41 | $10.14 | 13700 |
| 2024-12-12 | 73.33 | $10.14 | 2400 |
| 2024-12-11 | 73.93 | $10.14 | 120000 |
| 2024-12-10 | 74.56 | $10.13 | 3006 |
| 2024-12-09 | 75.41 | $10.13 | 4039 |
| 2024-12-06 | 75.93 | $10.13 | 69400 |
| 2024-12-05 | 76.49 | $10.14 | 1110 |
| 2024-12-04 | 76.33 | $10.14 | — |
| 2024-12-03 | 76.17 | $10.14 | 90746 |
| 2024-12-02 | 76.00 | $10.14 | 30119 |
| 2024-11-29 | 75.82 | $10.12 | — |
| 2024-11-27 | 75.72 | $10.12 | 2715 |
| 2024-11-26 | 75.60 | $10.12 | 547500 |
| 2024-11-25 | 75.48 | $10.11 | 230901 |
| 2024-11-22 | 75.40 | $10.08 | 53206 |
| 2024-11-21 | 75.53 | $10.09 | 10600 |
| 2024-11-20 | 75.66 | $10.08 | 263100 |
| 2024-11-19 | 75.85 | $10.08 | 58119 |
| 2024-11-18 | 76.06 | $10.08 | 13708 |
| 2024-11-15 | 76.32 | $10.08 | 248 |
| 2024-11-14 | 76.59 | $10.08 | 137198 |
| 2024-11-13 | 76.88 | $10.08 | 43716 |
| 2024-11-12 | 77.27 | $10.08 | — |
| 2024-11-11 | 77.43 | $10.08 | 300 |
| 2024-11-08 | 77.60 | $10.07 | 17500 |
| 2024-11-07 | 77.78 | $10.07 | 1993 |
| 2024-11-06 | 78.00 | $10.08 | 155200 |
| 2024-11-05 | 78.23 | $10.08 | 11000 |
| 2024-11-04 | 78.54 | $10.07 | 400 |
| 2024-11-01 | 78.90 | $10.08 | 7525 |
| 2024-10-31 | 79.07 | $10.07 | 1022 |
| 2024-10-30 | 79.35 | $10.08 | 6000 |
| 2024-10-29 | 79.63 | $10.07 | 2500 |
| 2024-10-28 | 80.03 | $10.07 | 95320 |
| 2024-10-25 | 80.44 | $10.07 | 2300 |
| 2024-10-24 | 80.90 | $10.07 | 2100 |
| 2024-10-23 | 81.39 | $10.07 | 316700 |
| 2024-10-22 | 81.90 | $10.08 | 4400 |
| 2024-10-21 | 82.44 | $10.08 | — |
| 2024-10-18 | 82.71 | $10.08 | 10800 |
| 2024-10-17 | 82.99 | $10.08 | 121558 |
| 2024-10-16 | 83.28 | $10.07 | 9700 |
| 2024-10-15 | 83.61 | $10.06 | 24210 |
| 2024-10-14 | 83.95 | $10.07 | 3400 |
| 2024-10-11 | 84.06 | $10.05 | 9412 |
| 2024-10-10 | 84.18 | $10.06 | 6700 |
| 2024-10-09 | 84.18 | $10.07 | 79600 |
| 2024-10-08 | 84.19 | $10.08 | — |
| 2024-10-07 | 83.98 | $10.08 | — |
| 2024-10-04 | 83.76 | $10.08 | — |
| 2024-10-03 | 83.53 | $10.08 | 1732 |
| 2024-10-02 | 83.28 | $10.08 | — |
| 2024-10-01 | 83.03 | $10.08 | 76286 |
| 2024-09-30 | 82.75 | $10.08 | 76300 |
| 2024-09-27 | 82.47 | $10.08 | — |
| 2024-09-26 | 82.09 | $10.08 | 24200 |
| 2024-09-25 | 81.68 | $10.08 | 408109 |
| 2024-09-24 | 81.26 | $10.06 | 67400 |
| 2024-09-23 | 80.82 | $10.06 | 41300 |
| 2024-09-20 | 80.36 | $10.04 | 504600 |
| 2024-09-19 | 79.87 | $10.04 | 104900 |
| 2024-09-18 | 79.31 | $10.04 | 4100 |
| 2024-09-17 | 78.71 | $10.04 | 374600 |
| 2024-09-16 | 78.09 | $10.02 | 5700 |
| 2024-09-13 | 77.43 | $10.02 | 150002 |
| 2024-09-12 | 76.75 | $10.03 | 99800 |
| 2024-09-11 | 75.98 | $10.03 | 222656 |
| 2024-09-10 | 75.16 | $10.02 | 3218 |
| 2024-09-09 | 74.31 | $10.00 | 906 |
| 2024-09-06 | 73.42 | $10.02 | 101100 |
| 2024-09-05 | 72.40 | $10.02 | 172900 |
| 2024-09-04 | 71.33 | $10.02 | 134200 |
| 2024-09-03 | 70.20 | $10.01 | 50000 |
| 2024-08-30 | 69.01 | $10.06 | 201 |
| 2024-08-29 | 67.59 | $10.02 | 100200 |
| 2024-08-28 | 66.09 | $10.02 | 1100 |
| 2024-08-27 | 64.52 | $10.02 | 14527 |
| 2024-08-26 | 62.87 | $10.03 | 457400 |
| 2024-08-23 | 61.12 | $10.02 | 2.4M |
| 2024-08-22 | 59.29 | $10.05 | 200 |
| 2024-08-21 | 57.25 | $10.04 | — |
| 2024-08-20 | 55.11 | $10.04 | 500 |
| 2024-08-19 | 52.85 | $10.03 | 105 |
| 2024-08-16 | 50.47 | $10.02 | 124 |
| 2024-08-15 | 47.97 | $10.02 | 105701 |
| 2024-08-14 | 45.34 | $10.02 | 50601 |
| 2024-08-13 | 42.57 | $10.02 | 800 |
| 2024-08-12 | 39.65 | $10.03 | 78000 |
| 2024-08-09 | 36.56 | $10.02 | 218 |
| 2024-08-08 | 33.31 | $10.02 | 229600 |
| 2024-08-07 | 29.89 | $10.01 | 167300 |
| 2024-08-06 | 26.29 | $10.01 | 1.5M |
| 2024-08-05 | 22.50 | $10.02 | 54700 |
| 2024-08-02 | 18.49 | $10.02 | 267926 |
| 2024-08-01 | 14.27 | $10.02 | — |
| 2024-07-31 | 9.84 | $10.02 | 1.2M |
| 2024-07-30 | 5.17 | $10.01 | 85444 |
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