Is Invest Green Acquisition Corp. (IGAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invest Green Acquisition Corp. (IGAC) research center and poll results.
NASDAQ : IGAC
Invest Green Acquisition Corp. — Technical Indicators
$10.05 USD
$0.03 (0.3%)
- Volume
- 3
- Average Volume
- 7.31K
- Market Capitalization
- $182.11M
- P/E Ratio
- 242.17
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.05
- Year Low
- $9.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.83
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.03
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.73
Average
9.90
Maximum
10.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.03 | $10.02 | 3 |
| 2026-07-23 | 10.03 | $10.02 | 100209 |
| 2026-07-22 | 10.03 | $10.03 | 8 |
| 2026-07-21 | 10.03 | $10.03 | 3 |
| 2026-07-20 | 10.03 | $10.03 | 228 |
| 2026-07-17 | 10.03 | $10.05 | 408 |
| 2026-07-16 | 10.03 | $10.05 | 3 |
| 2026-07-15 | 10.02 | $10.05 | 2100 |
| 2026-07-14 | 10.02 | $10.04 | 24800 |
| 2026-07-13 | 10.02 | $10.04 | 3 |
| 2026-07-10 | 10.02 | $10.04 | 3 |
| 2026-07-09 | 10.01 | $10.04 | 2415 |
| 2026-07-08 | 10.01 | $10.04 | 4337 |
| 2026-07-07 | 10.01 | $10.04 | 6500 |
| 2026-07-06 | 10.01 | $10.04 | 9629 |
| 2026-07-02 | 10.01 | $10.03 | 7112 |
| 2026-07-01 | 10.01 | $10.01 | — |
| 2026-06-30 | 10.01 | $10.01 | 60632 |
| 2026-06-29 | 10.01 | $10.00 | — |
| 2026-06-26 | 10.01 | $10.00 | 409 |
| 2026-06-25 | 10.01 | $10.01 | — |
| 2026-06-24 | 10.01 | $10.01 | 207040 |
| 2026-06-23 | 10.00 | $10.01 | 23400 |
| 2026-06-22 | 10.00 | $10.02 | — |
| 2026-06-18 | 10.00 | $10.02 | 50614 |
| 2026-06-17 | 10.00 | $10.00 | — |
| 2026-06-16 | 10.00 | $10.00 | — |
| 2026-06-15 | 10.00 | $10.00 | — |
| 2026-06-12 | 10.00 | $10.00 | — |
| 2026-06-11 | 10.00 | $10.00 | 521 |
| 2026-06-10 | 9.99 | $10.00 | 6401 |
| 2026-06-09 | 9.99 | $10.01 | — |
| 2026-06-08 | 9.99 | $10.01 | 104 |
| 2026-06-05 | 9.99 | $10.01 | — |
| 2026-06-04 | 9.99 | $10.01 | — |
| 2026-06-03 | 9.99 | $10.01 | — |
| 2026-06-02 | 9.98 | $10.01 | 200 |
| 2026-06-01 | 9.98 | $10.01 | — |
| 2026-05-29 | 9.98 | $10.01 | 14329 |
| 2026-05-28 | 9.98 | $10.00 | 113 |
| 2026-05-27 | 9.98 | $9.98 | — |
| 2026-05-26 | 9.97 | $9.98 | — |
| 2026-05-22 | 9.97 | $9.98 | — |
| 2026-05-21 | 9.97 | $9.98 | — |
| 2026-05-20 | 9.97 | $9.98 | — |
| 2026-05-19 | 9.97 | $9.99 | 200 |
| 2026-05-18 | 9.97 | $9.99 | — |
| 2026-05-15 | 9.96 | $9.99 | 100 |
| 2026-05-14 | 9.96 | $9.97 | — |
| 2026-05-13 | 9.96 | $9.97 | — |
| 2026-05-12 | 9.96 | $9.97 | — |
| 2026-05-11 | 9.96 | $9.97 | — |
| 2026-05-08 | 9.95 | $9.97 | — |
| 2026-05-07 | 9.95 | $9.97 | 5000 |
| 2026-05-06 | 9.95 | $9.98 | 15310 |
| 2026-05-05 | 9.95 | $9.97 | — |
| 2026-05-04 | 9.94 | $9.97 | — |
| 2026-05-01 | 9.94 | $9.97 | — |
| 2026-04-30 | 9.94 | $9.97 | 106 |
| 2026-04-29 | 9.93 | $9.97 | 4124 |
| 2026-04-28 | 9.93 | $9.94 | 607 |
| 2026-04-27 | 9.93 | $9.95 | — |
| 2026-04-24 | 9.93 | $9.95 | — |
| 2026-04-23 | 9.92 | $9.95 | — |
| 2026-04-22 | 9.92 | $9.95 | — |
| 2026-04-21 | 9.92 | $9.95 | 5000 |
| 2026-04-20 | 9.91 | $9.96 | 22103 |
| 2026-04-17 | 9.91 | $9.95 | 1500 |
| 2026-04-16 | 9.91 | $9.93 | — |
| 2026-04-15 | 9.91 | $9.93 | — |
| 2026-04-14 | 9.91 | $9.93 | — |
| 2026-04-13 | 9.91 | $9.93 | 25005 |
| 2026-04-10 | 9.91 | $9.94 | — |
| 2026-04-09 | 9.91 | $9.94 | 300 |
| 2026-04-08 | 9.91 | $9.90 | — |
| 2026-04-07 | 9.91 | $9.90 | — |
| 2026-04-06 | 9.91 | $9.90 | — |
| 2026-04-02 | 9.91 | $9.90 | — |
| 2026-04-01 | 9.92 | $9.90 | — |
| 2026-03-31 | 9.92 | $9.90 | — |
| 2026-03-30 | 9.92 | $9.90 | 100 |
| 2026-03-27 | 9.92 | $9.89 | — |
| 2026-03-26 | 9.93 | $9.89 | — |
| 2026-03-25 | 9.93 | $9.89 | — |
| 2026-03-24 | 9.93 | $9.89 | — |
| 2026-03-23 | 9.93 | $9.89 | 1502 |
| 2026-03-20 | 9.94 | $9.92 | — |
| 2026-03-19 | 9.94 | $9.92 | — |
| 2026-03-18 | 9.94 | $9.92 | 1200 |
| 2026-03-17 | 9.94 | $9.93 | — |
| 2026-03-16 | 9.94 | $9.93 | — |
| 2026-03-13 | 9.94 | $9.93 | — |
| 2026-03-12 | 9.94 | $9.93 | — |
| 2026-03-11 | 9.94 | $9.93 | 3341 |
| 2026-03-10 | 9.94 | $9.94 | — |
| 2026-03-09 | 9.94 | $9.94 | — |
| 2026-03-06 | 9.94 | $9.94 | 5214 |
| 2026-03-05 | 9.94 | $9.94 | 5200 |
| 2026-03-04 | 9.94 | $9.94 | 5211 |
| 2026-03-03 | 9.94 | $9.94 | 5608 |
| 2026-03-02 | 9.94 | $9.94 | 30509 |
| 2026-02-27 | 9.94 | $9.95 | — |
| 2026-02-26 | 9.94 | $9.95 | 118 |
| 2026-02-25 | 9.94 | $9.95 | 119 |
| 2026-02-24 | 9.94 | $9.92 | 29400 |
| 2026-02-23 | 9.94 | $9.95 | — |
| 2026-02-20 | 9.93 | $9.95 | 2937 |
| 2026-02-19 | 9.93 | $9.93 | 25035 |
| 2026-02-18 | 9.93 | $9.93 | 1200 |
| 2026-02-17 | 9.93 | $9.92 | 35100 |
| 2026-02-13 | 9.93 | $9.94 | — |
| 2026-02-12 | 9.93 | $9.94 | 51000 |
| 2026-02-11 | 9.93 | $9.99 | 106 |
| 2026-02-10 | 9.92 | $9.97 | 238 |
| 2026-02-09 | 9.92 | $9.94 | — |
| 2026-02-06 | 9.92 | $9.94 | 29806 |
| 2026-02-05 | 9.91 | $9.94 | — |
| 2026-02-04 | 9.91 | $9.94 | 10414 |
| 2026-02-03 | 9.90 | $9.93 | 6000 |
| 2026-02-02 | 9.90 | $9.92 | 161600 |
| 2026-01-30 | 9.89 | $9.91 | — |
| 2026-01-29 | 9.89 | $9.91 | 1237 |
| 2026-01-28 | 9.89 | $9.92 | 1402 |
| 2026-01-27 | 9.88 | $9.92 | 270116 |
| 2026-01-26 | 9.88 | $9.92 | 300 |
| 2026-01-23 | 9.88 | $9.93 | — |
| 2026-01-22 | 9.87 | $9.93 | — |
| 2026-01-21 | 9.87 | $9.93 | 500 |
| 2026-01-20 | 9.88 | $9.91 | 16825 |
| 2026-01-16 | 9.89 | $9.93 | 521 |
| 2026-01-15 | 9.90 | $9.92 | 106625 |
| 2026-01-14 | 9.91 | $9.89 | 50500 |
| 2026-01-13 | 9.92 | $9.88 | 34201 |
| 2026-01-12 | 9.93 | $9.86 | 3100 |
| 2026-01-09 | 9.94 | $9.87 | — |
| 2026-01-08 | 9.95 | $9.87 | 1000 |
| 2026-01-07 | 9.96 | $9.85 | 6221 |
| 2026-01-06 | 9.97 | $9.84 | 530215 |
| 2026-01-05 | 9.98 | $9.85 | 132900 |
| 2026-01-02 | 9.99 | $9.85 | 41335 |
| 2025-12-31 | 10.00 | $9.84 | 101046 |
| 2025-12-30 | 10.01 | $9.84 | 14732 |
| 2025-12-29 | 10.02 | $9.85 | 5004 |
| 2025-12-26 | 10.03 | $9.85 | 12102 |
| 2025-12-24 | 10.04 | $9.86 | 500 |
| 2025-12-23 | 10.05 | $9.85 | 15700 |
| 2025-12-22 | 10.06 | $9.89 | 40200 |
| 2023-01-10 | 10.07 | $10.12 | 3540 |
| 2023-01-09 | 10.06 | $10.12 | 40049 |
| 2023-01-06 | 10.06 | $10.12 | 12722 |
| 2023-01-05 | 10.05 | $10.10 | 6339 |
| 2023-01-04 | 10.05 | $10.10 | 666 |
| 2022-12-30 | 10.04 | $10.05 | 4744 |
| 2022-12-29 | 10.04 | $10.05 | 502 |
| 2022-12-28 | 10.04 | $10.06 | 5186 |
| 2022-12-27 | 10.04 | $10.05 | 2564 |
| 2022-12-23 | 10.04 | $10.06 | 400 |
| 2022-12-22 | 10.04 | $10.04 | 703 |
| 2022-12-21 | 10.04 | $10.08 | 14802 |
| 2022-12-20 | 10.04 | $10.06 | 5473 |
| 2022-12-19 | 10.03 | $10.07 | 765 |
| 2022-12-16 | 10.03 | $10.05 | 1203 |
| 2022-12-15 | 10.03 | $10.04 | 2046 |
| 2022-12-14 | 10.03 | $10.03 | 155424 |
| 2022-12-12 | 10.03 | $10.04 | 4746 |
| 2022-12-09 | 10.03 | $10.04 | 410 |
| 2022-12-08 | 10.03 | $10.04 | 4736 |
| 2022-12-07 | 10.03 | $10.03 | 1255 |
| 2022-12-06 | 10.03 | $10.03 | 600 |
| 2022-12-05 | 10.03 | $10.04 | 35599 |
| 2022-12-02 | 10.02 | $10.01 | 335 |
| 2022-11-30 | 10.02 | $10.02 | 147700 |
| 2022-11-28 | 10.02 | $10.02 | 7200 |
| 2022-11-25 | 10.02 | $10.02 | 699 |
| 2022-11-23 | 10.02 | $10.02 | 12763 |
| 2022-11-22 | 10.02 | $10.03 | 12492 |
| 2022-11-21 | 10.02 | $10.03 | 1506 |
| 2022-11-18 | 10.02 | $10.04 | 5557 |
| 2022-11-17 | 10.02 | $10.04 | 703 |
| 2022-11-16 | 10.02 | $10.04 | 6209 |
| 2022-11-15 | 10.02 | $10.03 | 137 |
| 2022-11-14 | 10.02 | $10.03 | 2203 |
| 2022-11-11 | 10.02 | $10.04 | 6528 |
| 2022-11-09 | 10.01 | $10.03 | 25783 |
| 2022-11-08 | 10.01 | $10.03 | 17319 |
| 2022-11-04 | 10.01 | $10.01 | 4131 |
| 2022-11-03 | 10.01 | $10.01 | 330 |
| 2022-11-02 | 10.01 | $10.01 | 507 |
| 2022-11-01 | 10.01 | $10.01 | 330 |
| 2022-10-28 | 10.01 | $10.01 | 2151 |
| 2022-10-27 | 10.01 | $10.01 | 20674 |
| 2022-10-25 | 10.01 | $10.01 | 249 |
| 2022-10-24 | 10.01 | $10.01 | 45816 |
| 2022-10-21 | 10.01 | $10.01 | 4817 |
| 2022-10-19 | 10.01 | $10.01 | 10616 |
| 2022-10-18 | 10.01 | $10.00 | 33117 |
| 2022-10-17 | 10.01 | $10.02 | 2923 |
| 2022-10-14 | 10.01 | $10.02 | 11313 |
| 2022-10-13 | 10.01 | $10.02 | 13496 |
| 2022-10-12 | 10.00 | $10.02 | 702 |
| 2022-10-11 | 10.00 | $10.01 | 1323 |
| 2022-10-10 | 10.00 | $10.01 | 5649 |
| 2022-10-06 | 10.00 | $10.01 | 2228 |
| 2022-10-05 | 10.00 | $10.01 | 36242 |
| 2022-10-04 | 10.00 | $10.01 | 24763 |
| 2022-10-03 | 10.00 | $10.00 | 69921 |
| 2022-09-30 | 10.00 | $10.01 | 9479 |
| 2022-09-29 | 10.00 | $10.01 | 18297 |
| 2022-09-28 | 9.99 | $10.00 | 2503 |
| 2022-09-27 | 9.99 | $10.00 | 36716 |
| 2022-09-26 | 9.99 | $10.00 | 65708 |
| 2022-09-23 | 9.99 | $10.02 | 971551 |
| 2022-09-22 | 9.99 | $10.00 | 314935 |
| 2022-09-21 | 9.99 | $10.00 | 310518 |
| 2022-09-20 | 9.99 | $10.00 | 222309 |
| 2022-09-19 | 9.99 | $10.00 | 187181 |
| 2022-09-16 | 9.98 | $9.99 | 177791 |
| 2022-09-15 | 9.98 | $9.99 | 76280 |
| 2022-09-14 | 9.98 | $9.99 | 37265 |
| 2022-09-13 | 9.98 | $9.99 | 25372 |
| 2022-09-12 | 9.98 | $9.99 | 61225 |
| 2022-09-09 | 9.98 | $9.99 | 20822 |
| 2022-09-08 | 9.98 | $9.99 | 493 |
| 2022-09-07 | 9.98 | $9.98 | 4313 |
| 2022-09-06 | 9.97 | $9.99 | 218470 |
| 2022-09-02 | 9.97 | $9.99 | 71664 |
| 2022-09-01 | 9.97 | $9.98 | 728 |
| 2022-08-31 | 9.97 | $9.99 | 17141 |
| 2022-08-30 | 9.97 | $9.98 | 309656 |
| 2022-08-29 | 9.97 | $9.98 | 3618 |
| 2022-08-26 | 9.96 | $9.98 | 1158 |
| 2022-08-25 | 9.96 | $9.98 | 1655 |
| 2022-08-24 | 9.96 | $9.98 | 2201 |
| 2022-08-23 | 9.96 | $9.98 | 10306 |
| 2022-08-22 | 9.96 | $9.97 | 103158 |
| 2022-08-19 | 9.95 | $9.97 | 16239 |
| 2022-08-18 | 9.95 | $9.97 | 712 |
| 2022-08-17 | 9.95 | $9.97 | 5043 |
| 2022-08-16 | 9.95 | $9.97 | 58854 |
| 2022-08-15 | 9.95 | $9.97 | 857 |
| 2022-08-12 | 9.95 | $9.97 | 773 |
| 2022-08-11 | 9.94 | $9.96 | 33273 |
| 2022-08-10 | 9.94 | $9.95 | 34225 |
| 2022-08-09 | 9.94 | $9.96 | 8085 |
| 2022-08-08 | 9.94 | $9.95 | 1664 |
| 2022-08-05 | 9.94 | $9.95 | 3017 |
| 2022-08-04 | 9.94 | $9.95 | 551 |
| 2022-08-03 | 9.94 | $9.95 | 6676 |
| 2022-08-02 | 9.94 | $9.94 | 4794 |
| 2022-08-01 | 9.93 | $9.94 | 9610 |
| 2022-07-29 | 9.93 | $9.95 | 4916 |
| 2022-07-28 | 9.93 | $9.95 | 20963 |
| 2022-07-27 | 9.93 | $9.94 | 100202 |
| 2022-07-26 | 9.93 | $9.94 | 296 |
| 2022-07-25 | 9.92 | $9.94 | 5649 |
| 2022-07-22 | 9.92 | $9.94 | 4445 |
| 2022-07-20 | 9.92 | $9.94 | 200 |
| 2022-07-19 | 9.92 | $9.93 | 19316 |
| 2022-07-18 | 9.92 | $9.94 | 105342 |
| 2022-07-15 | 9.91 | $9.93 | 5962 |
| 2022-07-14 | 9.91 | $9.93 | 24484 |
| 2022-07-13 | 9.91 | $9.94 | 4097 |
| 2022-07-12 | 9.91 | $9.93 | 308651 |
| 2022-07-11 | 9.91 | $9.93 | 4636 |
| 2022-07-08 | 9.90 | $9.92 | 703 |
| 2022-07-07 | 9.90 | $9.92 | 2336 |
| 2022-07-06 | 9.90 | $9.93 | 5003 |
| 2022-07-05 | 9.90 | $9.92 | 66396 |
| 2022-07-01 | 9.90 | $9.91 | 55918 |
| 2022-06-30 | 9.90 | $9.90 | 227226 |
| 2022-06-29 | 9.90 | $9.90 | 35538 |
| 2022-06-28 | 9.90 | $9.90 | 2477 |
| 2022-06-27 | 9.90 | $9.91 | 5071 |
| 2022-06-24 | 9.90 | $9.91 | 2610 |
| 2022-06-23 | 9.90 | $9.90 | 5764 |
| 2022-06-22 | 9.89 | $9.90 | 2611 |
| 2022-06-21 | 9.89 | $9.90 | 5851 |
| 2022-06-17 | 9.89 | $9.89 | 56689 |
| 2022-06-16 | 9.89 | $9.89 | 24720 |
| 2022-06-15 | 9.89 | $9.90 | 715 |
| 2022-06-14 | 9.89 | $9.90 | 44552 |
| 2022-06-13 | 9.89 | $9.90 | 21467 |
| 2022-06-10 | 9.89 | $9.90 | 4415 |
| 2022-06-09 | 9.89 | $9.89 | 760 |
| 2022-06-08 | 9.89 | $9.91 | 4720 |
| 2022-06-07 | 9.88 | $9.89 | 131534 |
| 2022-06-06 | 9.88 | $9.89 | 2822 |
| 2022-06-03 | 9.88 | $9.90 | 27358 |
| 2022-06-02 | 9.88 | $9.90 | 1326 |
| 2022-06-01 | 9.88 | $9.91 | 4471 |
| 2022-05-31 | 9.88 | $9.89 | 18270 |
| 2022-05-27 | 9.88 | $9.89 | 256945 |
| 2022-05-26 | 9.88 | $9.88 | 974 |
| 2022-05-25 | 9.88 | $9.88 | 4841 |
| 2022-05-24 | 9.88 | $9.88 | 3819 |
| 2022-05-23 | 9.88 | $9.88 | 5808 |
| 2022-05-20 | 9.88 | $9.88 | 13239 |
| 2022-05-19 | 9.88 | $9.88 | 41633 |
| 2022-05-18 | 9.88 | $9.88 | 106758 |
| 2022-05-17 | 9.88 | $9.88 | 2383 |
| 2022-05-16 | 9.88 | $9.87 | 2852 |
| 2022-05-13 | 9.88 | $9.87 | 496818 |
| 2022-05-12 | 9.88 | $9.87 | 683631 |
| 2022-05-11 | 9.88 | $9.87 | 15536 |
| 2022-05-10 | 9.89 | $9.88 | 216590 |
| 2022-05-09 | 9.89 | $9.90 | 32751 |
| 2022-05-06 | 9.88 | $9.89 | 8246 |
| 2022-05-05 | 9.88 | $9.90 | 15068 |
| 2022-05-04 | 9.88 | $9.90 | 14598 |
| 2022-05-03 | 9.88 | $9.88 | 1302 |
| 2022-05-02 | 9.88 | $9.88 | 8248 |
| 2022-04-29 | 9.88 | $9.88 | 32283 |
| 2022-04-28 | 9.88 | $9.88 | 1597 |
| 2022-04-27 | 9.88 | $9.88 | 12828 |
| 2022-04-26 | 9.88 | $9.88 | 39321 |
| 2022-04-25 | 9.87 | $9.89 | 6016 |
| 2022-04-22 | 9.87 | $9.88 | 2448 |
| 2022-04-21 | 9.87 | $9.89 | 24437 |
| 2022-04-20 | 9.87 | $9.88 | 137946 |
| 2022-04-19 | 9.87 | $9.88 | 8538 |
| 2022-04-18 | 9.87 | $9.88 | 20560 |
| 2022-04-14 | 9.87 | $9.89 | 4256 |
| 2022-04-13 | 9.86 | $9.88 | 2724 |
| 2022-04-12 | 9.86 | $9.88 | 3865 |
| 2022-04-11 | 9.86 | $9.88 | 1921 |
| 2022-04-08 | 9.86 | $9.87 | 16374 |
| 2022-04-07 | 9.86 | $9.88 | 8845 |
| 2022-04-06 | 9.85 | $9.88 | 13406 |
| 2022-04-05 | 9.85 | $9.87 | 8968 |
| 2022-04-04 | 9.85 | $9.87 | 97317 |
| 2022-04-01 | 9.85 | $9.87 | 3868 |
| 2022-03-31 | 9.85 | $9.86 | 12607 |
| 2022-03-30 | 9.85 | $9.85 | 17077 |
| 2022-03-29 | 9.85 | $9.85 | 45182 |
| 2022-03-28 | 9.84 | $9.85 | 3162 |
| 2022-03-25 | 9.84 | $9.85 | 5795 |
| 2022-03-24 | 9.84 | $9.86 | 10873 |
| 2022-03-23 | 9.84 | $9.85 | 4982 |
| 2022-03-22 | 9.84 | $9.85 | 2158 |
| 2022-03-21 | 9.84 | $9.85 | 14867 |
| 2022-03-18 | 9.84 | $9.86 | 201191 |
| 2022-03-17 | 9.84 | $9.85 | 151 |
| 2022-03-16 | 9.84 | $9.85 | 4577 |
| 2022-03-15 | 9.84 | $9.84 | 422 |
| 2022-03-14 | 9.84 | $9.83 | 207026 |
| 2022-03-11 | 9.84 | $9.84 | 15918 |
| 2022-03-10 | 9.84 | $9.83 | 195401 |
| 2022-03-09 | 9.84 | $9.84 | 5424 |
| 2022-03-08 | 9.84 | $9.84 | 30511 |
| 2022-03-07 | 9.84 | $9.84 | 29301 |
| 2022-03-04 | 9.84 | $9.84 | 16431 |
| 2022-03-03 | 9.84 | $9.84 | 17898 |
| 2022-03-02 | 9.84 | $9.84 | 2490 |
| 2022-03-01 | 9.83 | $9.84 | 10574 |
| 2022-02-28 | 9.83 | $9.84 | 31889 |
| 2022-02-25 | 9.83 | $9.85 | 9475 |
| 2022-02-24 | 9.83 | $9.84 | 38439 |
| 2022-02-23 | 9.83 | $9.85 | 14360 |
| 2022-02-22 | 9.82 | $9.83 | 38292 |
| 2022-02-18 | 9.82 | $9.83 | 84624 |
| 2022-02-17 | 9.82 | $9.83 | 35129 |
| 2022-02-16 | 9.82 | $9.84 | 16433 |
| 2022-02-15 | 9.82 | $9.84 | 7284 |
| 2022-02-14 | 9.82 | $9.85 | 48154 |
| 2022-02-10 | 9.82 | $9.84 | 4003 |
| 2022-02-09 | 9.82 | $9.82 | 15248 |
| 2022-02-08 | 9.82 | $9.82 | 3652 |
| 2022-02-07 | 9.82 | $9.85 | 7880 |
| 2022-02-04 | 9.82 | $9.82 | 7342 |
| 2022-02-03 | 9.82 | $9.83 | 1875 |
| 2022-02-02 | 9.82 | $9.80 | 5523 |
| 2022-02-01 | 9.82 | $9.84 | 15166 |
| 2022-01-31 | 9.82 | $9.80 | 12183 |
| 2022-01-28 | 9.82 | $9.79 | 17887 |
| 2022-01-27 | 9.82 | $9.81 | 14666 |
| 2022-01-26 | 9.82 | $9.81 | 6418 |
| 2022-01-25 | 9.82 | $9.80 | 22813 |
| 2022-01-24 | 9.82 | $9.79 | 104934 |
| 2022-01-21 | 9.82 | $9.81 | 65336 |
| 2022-01-20 | 9.82 | $9.81 | 4498 |
| 2022-01-19 | 9.83 | $9.83 | 22766 |
| 2022-01-18 | 9.82 | $9.81 | 29197 |
| 2022-01-14 | 9.82 | $9.81 | 147517 |
| 2022-01-13 | 9.83 | $9.82 | 20264 |
| 2022-01-12 | 9.82 | $9.85 | 23131 |
| 2022-01-11 | 9.82 | $9.85 | 6899 |
| 2022-01-10 | 9.82 | $9.83 | 106863 |
| 2022-01-07 | 9.82 | $9.82 | 39898 |
| 2022-01-06 | 9.82 | $9.82 | 7210 |
| 2022-01-05 | 9.82 | $9.82 | 5485 |
| 2022-01-04 | 9.82 | $9.83 | 10462 |
| 2022-01-03 | 9.82 | $9.83 | 194209 |
| 2021-12-31 | 9.82 | $9.81 | 1989 |
| 2021-12-30 | 9.82 | $9.82 | 16716 |
| 2021-12-29 | 9.82 | $9.83 | 6655 |
| 2021-12-28 | 9.82 | $9.81 | 11513 |
| 2021-12-27 | 9.82 | $9.86 | 129806 |
| 2021-12-23 | 9.83 | $9.80 | 4990 |
| 2021-12-22 | 9.83 | $9.82 | 53225 |
| 2021-12-21 | 9.83 | $9.83 | 4820 |
| 2021-12-20 | 9.84 | $9.81 | 763270 |
| 2021-12-17 | 9.84 | $9.81 | 9556 |
| 2021-12-16 | 9.84 | $9.83 | 42309 |
| 2021-12-15 | 9.84 | $9.80 | 2146 |
| 2021-12-14 | 9.85 | $9.82 | 37424 |
| 2021-12-13 | 9.85 | $9.81 | 127452 |
| 2021-12-10 | 9.85 | $9.81 | 4461 |
| 2021-12-09 | 9.85 | $9.84 | 26422 |
| 2021-12-08 | 9.85 | $9.83 | 15261 |
| 2021-12-07 | 9.85 | $9.82 | 43440 |
| 2021-12-06 | 9.85 | $9.82 | 16949 |
| 2021-12-03 | 9.85 | $9.81 | 57484 |
| 2021-12-02 | 9.85 | $9.82 | 4444 |
| 2021-12-01 | 9.85 | $9.84 | 14322 |
| 2021-11-30 | 9.85 | $9.84 | 6170 |
| 2021-11-29 | 9.86 | $9.86 | 312857 |
| 2021-11-26 | 9.86 | $9.89 | 17219 |
| 2021-11-24 | 9.86 | $9.89 | 19319 |
| 2021-11-23 | 9.85 | $9.91 | 211305 |
| 2021-11-22 | 9.85 | $9.88 | 146987 |
| 2021-11-19 | 9.85 | $9.84 | 1142 |
| 2021-11-18 | 9.85 | $9.88 | 183407 |
| 2021-11-17 | 9.85 | $9.85 | 9405 |
| 2021-11-16 | 9.85 | $9.89 | 95713 |
| 2021-11-15 | 9.84 | $9.82 | 21559 |
| 2021-11-12 | 9.84 | $9.81 | 15062 |
| 2021-11-11 | 9.84 | $9.81 | 256342 |
| 2021-11-10 | 9.84 | $9.83 | 12068 |
| 2021-11-09 | 9.84 | $9.81 | 10305 |
| 2021-11-08 | 9.83 | $9.81 | 239490 |
| 2021-11-05 | 9.83 | $9.84 | 128665 |
| 2021-11-04 | 9.83 | $9.87 | 4753 |
| 2021-11-03 | 9.83 | $9.86 | 18127 |
| 2021-11-02 | 9.83 | $9.88 | 12894 |
| 2021-11-01 | 9.82 | $9.88 | 4534 |
| 2021-10-29 | 9.82 | $9.87 | 21219 |
| 2021-10-28 | 9.82 | $9.87 | 252505 |
| 2021-10-27 | 9.81 | $9.87 | 50956 |
| 2021-10-26 | 9.81 | $9.88 | 175416 |
| 2021-10-25 | 9.80 | $9.86 | 49710 |
| 2021-10-22 | 9.80 | $9.85 | 21588 |
| 2021-10-21 | 9.80 | $9.85 | 376914 |
| 2021-10-20 | 9.79 | $9.80 | 777692 |
| 2021-10-19 | 9.79 | $9.79 | 65650 |
| 2021-10-18 | 9.79 | $9.78 | 13148 |
| 2021-10-15 | 9.79 | $9.79 | 85336 |
| 2021-10-14 | 9.79 | $9.77 | 23349 |
| 2021-10-13 | 9.79 | $9.78 | 6911 |
| 2021-10-12 | 9.79 | $9.79 | 4342 |
| 2021-10-11 | 9.79 | $9.80 | 31847 |
| 2021-10-08 | 9.79 | $9.82 | 49363 |
| 2021-10-07 | 9.79 | $9.79 | 118002 |
| 2021-10-06 | 9.79 | $9.82 | 67383 |
| 2021-10-05 | 9.79 | $9.80 | 4170 |
| 2021-10-04 | 9.78 | $9.80 | 5401 |
| 2021-10-01 | 9.78 | $9.79 | 13835 |
| 2021-09-30 | 9.78 | $9.79 | 22651 |
| 2021-09-29 | 9.78 | $9.79 | 3523 |
| 2021-09-28 | 9.78 | $9.79 | 48847 |
| 2021-09-27 | 9.77 | $9.78 | 53294 |
| 2021-09-24 | 9.77 | $9.78 | 32622 |
| 2021-09-23 | 9.77 | $9.80 | 15116 |
| 2021-09-22 | 9.76 | $9.80 | 13889 |
| 2021-09-21 | 9.76 | $9.79 | 4710 |
| 2021-09-20 | 9.76 | $9.76 | 13908 |
| 2021-09-17 | 9.76 | $9.79 | 13460 |
| 2021-09-16 | 9.76 | $9.81 | 34096 |
| 2021-09-15 | 9.76 | $9.77 | 4770 |
| 2021-09-14 | 9.75 | $9.77 | 3922 |
| 2021-09-13 | 9.75 | $9.76 | 14939 |
| 2021-09-10 | 9.75 | $9.79 | 39406 |
| 2021-09-09 | 9.74 | $9.77 | 6343 |
| 2021-09-08 | 9.74 | $9.77 | 7940 |
| 2021-09-07 | 9.74 | $9.77 | 40381 |
| 2021-09-03 | 9.74 | $9.76 | 19189 |
| 2021-09-02 | 9.74 | $9.74 | 25274 |
| 2021-09-01 | 9.74 | $9.76 | 6811 |
| 2021-08-31 | 9.74 | $9.74 | 254491 |
| 2021-08-30 | 9.74 | $9.75 | 29909 |
| 2021-08-27 | 9.74 | $9.72 | 7998 |
| 2021-08-26 | 9.74 | $9.74 | 23652 |
| 2021-08-25 | 9.74 | $9.73 | 6413 |
| 2021-08-24 | 9.74 | $9.76 | 35877 |
| 2021-08-23 | 9.74 | $9.76 | 62830 |
| 2021-08-20 | 9.74 | $9.81 | 112927 |
| 2021-08-19 | 9.73 | $9.71 | 51410 |
| 2021-08-18 | 9.73 | $9.72 | 56780 |
| 2021-08-17 | 9.73 | $9.68 | 69037 |
| 2021-08-16 | 9.74 | $9.69 | 144878 |
| 2021-08-13 | 9.74 | $9.73 | 13890 |
| 2021-08-12 | 9.74 | $9.73 | 37539 |
| 2021-08-11 | 9.74 | $9.75 | 14511 |
| 2021-08-10 | 9.74 | $9.78 | 71027 |
| 2021-08-09 | 9.74 | $9.73 | 9228 |
| 2021-08-06 | 9.74 | $9.74 | 8112 |
| 2021-08-05 | 9.74 | $9.73 | 27353 |
| 2021-08-04 | 9.74 | $9.77 | 15229 |
| 2021-08-03 | 9.74 | $9.74 | 30974 |
| 2021-08-02 | 9.74 | $9.76 | 11284 |
| 2021-07-30 | 9.75 | $9.75 | 863703 |
| 2021-07-29 | 9.75 | $9.73 | 35778 |
| 2021-07-28 | 9.75 | $9.72 | 17947 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.03
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
9.90
Maximum
10.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.03 | $10.02 | 3 |
| 2026-07-23 | 10.03 | $10.02 | 100209 |
| 2026-07-22 | 10.03 | $10.03 | 8 |
| 2026-07-21 | 10.03 | $10.03 | 3 |
| 2026-07-20 | 10.03 | $10.03 | 228 |
| 2026-07-17 | 10.03 | $10.05 | 408 |
| 2026-07-16 | 10.03 | $10.05 | 3 |
| 2026-07-15 | 10.03 | $10.05 | 2100 |
| 2026-07-14 | 10.02 | $10.04 | 24800 |
| 2026-07-13 | 10.02 | $10.04 | 3 |
| 2026-07-10 | 10.02 | $10.04 | 3 |
| 2026-07-09 | 10.02 | $10.04 | 2415 |
| 2026-07-08 | 10.02 | $10.04 | 4337 |
| 2026-07-07 | 10.01 | $10.04 | 6500 |
| 2026-07-06 | 10.01 | $10.04 | 9629 |
| 2026-07-02 | 10.01 | $10.03 | 7112 |
| 2026-07-01 | 10.00 | $10.01 | — |
| 2026-06-30 | 10.00 | $10.01 | 60632 |
| 2026-06-29 | 10.00 | $10.00 | — |
| 2026-06-26 | 10.00 | $10.00 | 409 |
| 2026-06-25 | 10.00 | $10.01 | — |
| 2026-06-24 | 10.00 | $10.01 | 207040 |
| 2026-06-23 | 10.00 | $10.01 | 23400 |
| 2026-06-22 | 10.00 | $10.02 | — |
| 2026-06-18 | 10.00 | $10.02 | 50614 |
| 2026-06-17 | 10.00 | $10.00 | — |
| 2026-06-16 | 10.00 | $10.00 | — |
| 2026-06-15 | 10.00 | $10.00 | — |
| 2026-06-12 | 10.00 | $10.00 | — |
| 2026-06-11 | 10.00 | $10.00 | 521 |
| 2026-06-10 | 9.99 | $10.00 | 6401 |
| 2026-06-09 | 9.99 | $10.01 | — |
| 2026-06-08 | 9.99 | $10.01 | 104 |
| 2026-06-05 | 9.99 | $10.01 | — |
| 2026-06-04 | 9.99 | $10.01 | — |
| 2026-06-03 | 9.99 | $10.01 | — |
| 2026-06-02 | 9.98 | $10.01 | 200 |
| 2026-06-01 | 9.98 | $10.01 | — |
| 2026-05-29 | 9.98 | $10.01 | 14329 |
| 2026-05-28 | 9.98 | $10.00 | 113 |
| 2026-05-27 | 9.97 | $9.98 | — |
| 2026-05-26 | 9.97 | $9.98 | — |
| 2026-05-22 | 9.97 | $9.98 | — |
| 2026-05-21 | 9.97 | $9.98 | — |
| 2026-05-20 | 9.97 | $9.98 | — |
| 2026-05-19 | 9.97 | $9.99 | 200 |
| 2026-05-18 | 9.97 | $9.99 | — |
| 2026-05-15 | 9.96 | $9.99 | 100 |
| 2026-05-14 | 9.96 | $9.97 | — |
| 2026-05-13 | 9.96 | $9.97 | — |
| 2026-05-12 | 9.96 | $9.97 | — |
| 2026-05-11 | 9.96 | $9.97 | — |
| 2026-05-08 | 9.96 | $9.97 | — |
| 2026-05-07 | 9.95 | $9.97 | 5000 |
| 2026-05-06 | 9.95 | $9.98 | 15310 |
| 2026-05-05 | 9.95 | $9.97 | — |
| 2026-05-04 | 9.95 | $9.97 | — |
| 2026-05-01 | 9.94 | $9.97 | — |
| 2026-04-30 | 9.94 | $9.97 | 106 |
| 2026-04-29 | 9.94 | $9.97 | 4124 |
| 2026-04-28 | 9.94 | $9.94 | 607 |
| 2026-04-27 | 9.94 | $9.95 | — |
| 2026-04-24 | 9.93 | $9.95 | — |
| 2026-04-23 | 9.93 | $9.95 | — |
| 2026-04-22 | 9.93 | $9.95 | — |
| 2026-04-21 | 9.93 | $9.95 | 5000 |
| 2026-04-20 | 9.93 | $9.96 | 22103 |
| 2026-04-17 | 9.92 | $9.95 | 1500 |
| 2026-04-16 | 9.92 | $9.93 | — |
| 2026-04-15 | 9.92 | $9.93 | — |
| 2026-04-14 | 9.92 | $9.93 | — |
| 2026-04-13 | 9.92 | $9.93 | 25005 |
| 2026-04-10 | 9.91 | $9.94 | — |
| 2026-04-09 | 9.91 | $9.94 | 300 |
| 2026-04-08 | 9.91 | $9.90 | — |
| 2026-04-07 | 9.91 | $9.90 | — |
| 2026-04-06 | 9.91 | $9.90 | — |
| 2026-04-02 | 9.91 | $9.90 | — |
| 2026-04-01 | 9.91 | $9.90 | — |
| 2026-03-31 | 9.91 | $9.90 | — |
| 2026-03-30 | 9.91 | $9.90 | 100 |
| 2026-03-27 | 9.92 | $9.89 | — |
| 2026-03-26 | 9.92 | $9.89 | — |
| 2026-03-25 | 9.92 | $9.89 | — |
| 2026-03-24 | 9.92 | $9.89 | — |
| 2026-03-23 | 9.93 | $9.89 | 1502 |
| 2026-03-20 | 9.93 | $9.92 | — |
| 2026-03-19 | 9.93 | $9.92 | — |
| 2026-03-18 | 9.93 | $9.92 | 1200 |
| 2026-03-17 | 9.94 | $9.93 | — |
| 2026-03-16 | 9.94 | $9.93 | — |
| 2026-03-13 | 9.94 | $9.93 | — |
| 2026-03-12 | 9.94 | $9.93 | — |
| 2026-03-11 | 9.94 | $9.93 | 3341 |
| 2026-03-10 | 9.94 | $9.94 | — |
| 2026-03-09 | 9.94 | $9.94 | — |
| 2026-03-06 | 9.94 | $9.94 | 5214 |
| 2026-03-05 | 9.94 | $9.94 | 5200 |
| 2026-03-04 | 9.94 | $9.94 | 5211 |
| 2026-03-03 | 9.94 | $9.94 | 5608 |
| 2026-03-02 | 9.94 | $9.94 | 30509 |
| 2026-02-27 | 9.94 | $9.95 | — |
| 2026-02-26 | 9.94 | $9.95 | 118 |
| 2026-02-25 | 9.94 | $9.95 | 119 |
| 2026-02-24 | 9.93 | $9.92 | 29400 |
| 2026-02-23 | 9.94 | $9.95 | — |
| 2026-02-20 | 9.93 | $9.95 | 2937 |
| 2026-02-19 | 9.93 | $9.93 | 25035 |
| 2026-02-18 | 9.93 | $9.93 | 1200 |
| 2026-02-17 | 9.93 | $9.92 | 35100 |
| 2026-02-13 | 9.94 | $9.94 | — |
| 2026-02-12 | 9.94 | $9.94 | 51000 |
| 2026-02-11 | 9.93 | $9.99 | 106 |
| 2026-02-10 | 9.93 | $9.97 | 238 |
| 2026-02-09 | 9.92 | $9.94 | — |
| 2026-02-06 | 9.92 | $9.94 | 29806 |
| 2026-02-05 | 9.92 | $9.94 | — |
| 2026-02-04 | 9.92 | $9.94 | 10414 |
| 2026-02-03 | 9.92 | $9.93 | 6000 |
| 2026-02-02 | 9.92 | $9.92 | 161600 |
| 2026-01-30 | 9.91 | $9.91 | — |
| 2026-01-29 | 9.92 | $9.91 | 1237 |
| 2026-01-28 | 9.92 | $9.92 | 1402 |
| 2026-01-27 | 9.92 | $9.92 | 270116 |
| 2026-01-26 | 9.91 | $9.92 | 300 |
| 2026-01-23 | 9.91 | $9.93 | — |
| 2026-01-22 | 9.91 | $9.93 | — |
| 2026-01-21 | 9.91 | $9.93 | 500 |
| 2026-01-20 | 9.91 | $9.91 | 16825 |
| 2026-01-16 | 9.91 | $9.93 | 521 |
| 2026-01-15 | 9.91 | $9.92 | 106625 |
| 2026-01-14 | 9.90 | $9.89 | 50500 |
| 2026-01-13 | 9.91 | $9.88 | 34201 |
| 2026-01-12 | 9.91 | $9.86 | 3100 |
| 2026-01-09 | 9.91 | $9.87 | — |
| 2026-01-08 | 9.92 | $9.87 | 1000 |
| 2026-01-07 | 9.92 | $9.85 | 6221 |
| 2026-01-06 | 9.93 | $9.84 | 530215 |
| 2026-01-05 | 9.94 | $9.85 | 132900 |
| 2026-01-02 | 9.95 | $9.85 | 41335 |
| 2025-12-31 | 9.96 | $9.84 | 101046 |
| 2025-12-30 | 9.97 | $9.84 | 14732 |
| 2025-12-29 | 9.99 | $9.85 | 5004 |
| 2025-12-26 | 10.00 | $9.85 | 12102 |
| 2025-12-24 | 10.02 | $9.86 | 500 |
| 2025-12-23 | 10.04 | $9.85 | 15700 |
| 2025-12-22 | 10.06 | $9.89 | 40200 |
| 2023-01-10 | 10.07 | $10.12 | 3540 |
| 2023-01-09 | 10.07 | $10.12 | 40049 |
| 2023-01-06 | 10.06 | $10.12 | 12722 |
| 2023-01-05 | 10.06 | $10.10 | 6339 |
| 2023-01-04 | 10.05 | $10.10 | 666 |
| 2022-12-30 | 10.05 | $10.05 | 4744 |
| 2022-12-29 | 10.05 | $10.05 | 502 |
| 2022-12-28 | 10.05 | $10.06 | 5186 |
| 2022-12-27 | 10.04 | $10.05 | 2564 |
| 2022-12-23 | 10.04 | $10.06 | 400 |
| 2022-12-22 | 10.04 | $10.04 | 703 |
| 2022-12-21 | 10.04 | $10.08 | 14802 |
| 2022-12-20 | 10.04 | $10.06 | 5473 |
| 2022-12-19 | 10.04 | $10.07 | 765 |
| 2022-12-16 | 10.03 | $10.05 | 1203 |
| 2022-12-15 | 10.03 | $10.04 | 2046 |
| 2022-12-14 | 10.03 | $10.03 | 155424 |
| 2022-12-12 | 10.03 | $10.04 | 4746 |
| 2022-12-09 | 10.03 | $10.04 | 410 |
| 2022-12-08 | 10.03 | $10.04 | 4736 |
| 2022-12-07 | 10.02 | $10.03 | 1255 |
| 2022-12-06 | 10.02 | $10.03 | 600 |
| 2022-12-05 | 10.02 | $10.04 | 35599 |
| 2022-12-02 | 10.02 | $10.01 | 335 |
| 2022-11-30 | 10.02 | $10.02 | 147700 |
| 2022-11-28 | 10.02 | $10.02 | 7200 |
| 2022-11-25 | 10.02 | $10.02 | 699 |
| 2022-11-23 | 10.02 | $10.02 | 12763 |
| 2022-11-22 | 10.02 | $10.03 | 12492 |
| 2022-11-21 | 10.02 | $10.03 | 1506 |
| 2022-11-18 | 10.02 | $10.04 | 5557 |
| 2022-11-17 | 10.02 | $10.04 | 703 |
| 2022-11-16 | 10.02 | $10.04 | 6209 |
| 2022-11-15 | 10.02 | $10.03 | 137 |
| 2022-11-14 | 10.02 | $10.03 | 2203 |
| 2022-11-11 | 10.02 | $10.04 | 6528 |
| 2022-11-09 | 10.01 | $10.03 | 25783 |
| 2022-11-08 | 10.01 | $10.03 | 17319 |
| 2022-11-04 | 10.01 | $10.01 | 4131 |
| 2022-11-03 | 10.01 | $10.01 | 330 |
| 2022-11-02 | 10.01 | $10.01 | 507 |
| 2022-11-01 | 10.01 | $10.01 | 330 |
| 2022-10-28 | 10.01 | $10.01 | 2151 |
| 2022-10-27 | 10.01 | $10.01 | 20674 |
| 2022-10-25 | 10.01 | $10.01 | 249 |
| 2022-10-24 | 10.01 | $10.01 | 45816 |
| 2022-10-21 | 10.01 | $10.01 | 4817 |
| 2022-10-19 | 10.01 | $10.01 | 10616 |
| 2022-10-18 | 10.01 | $10.00 | 33117 |
| 2022-10-17 | 10.01 | $10.02 | 2923 |
| 2022-10-14 | 10.01 | $10.02 | 11313 |
| 2022-10-13 | 10.01 | $10.02 | 13496 |
| 2022-10-12 | 10.00 | $10.02 | 702 |
| 2022-10-11 | 10.00 | $10.01 | 1323 |
| 2022-10-10 | 10.00 | $10.01 | 5649 |
| 2022-10-06 | 10.00 | $10.01 | 2228 |
| 2022-10-05 | 10.00 | $10.01 | 36242 |
| 2022-10-04 | 10.00 | $10.01 | 24763 |
| 2022-10-03 | 10.00 | $10.00 | 69921 |
| 2022-09-30 | 10.00 | $10.01 | 9479 |
| 2022-09-29 | 10.00 | $10.01 | 18297 |
| 2022-09-28 | 9.99 | $10.00 | 2503 |
| 2022-09-27 | 9.99 | $10.00 | 36716 |
| 2022-09-26 | 9.99 | $10.00 | 65708 |
| 2022-09-23 | 9.99 | $10.02 | 971551 |
| 2022-09-22 | 9.99 | $10.00 | 314935 |
| 2022-09-21 | 9.99 | $10.00 | 310518 |
| 2022-09-20 | 9.99 | $10.00 | 222309 |
| 2022-09-19 | 9.98 | $10.00 | 187181 |
| 2022-09-16 | 9.98 | $9.99 | 177791 |
| 2022-09-15 | 9.98 | $9.99 | 76280 |
| 2022-09-14 | 9.98 | $9.99 | 37265 |
| 2022-09-13 | 9.98 | $9.99 | 25372 |
| 2022-09-12 | 9.98 | $9.99 | 61225 |
| 2022-09-09 | 9.98 | $9.99 | 20822 |
| 2022-09-08 | 9.98 | $9.99 | 493 |
| 2022-09-07 | 9.97 | $9.98 | 4313 |
| 2022-09-06 | 9.97 | $9.99 | 218470 |
| 2022-09-02 | 9.97 | $9.99 | 71664 |
| 2022-09-01 | 9.97 | $9.98 | 728 |
| 2022-08-31 | 9.97 | $9.99 | 17141 |
| 2022-08-30 | 9.97 | $9.98 | 309656 |
| 2022-08-29 | 9.97 | $9.98 | 3618 |
| 2022-08-26 | 9.96 | $9.98 | 1158 |
| 2022-08-25 | 9.96 | $9.98 | 1655 |
| 2022-08-24 | 9.96 | $9.98 | 2201 |
| 2022-08-23 | 9.96 | $9.98 | 10306 |
| 2022-08-22 | 9.96 | $9.97 | 103158 |
| 2022-08-19 | 9.96 | $9.97 | 16239 |
| 2022-08-18 | 9.95 | $9.97 | 712 |
| 2022-08-17 | 9.95 | $9.97 | 5043 |
| 2022-08-16 | 9.95 | $9.97 | 58854 |
| 2022-08-15 | 9.95 | $9.97 | 857 |
| 2022-08-12 | 9.95 | $9.97 | 773 |
| 2022-08-11 | 9.94 | $9.96 | 33273 |
| 2022-08-10 | 9.94 | $9.95 | 34225 |
| 2022-08-09 | 9.94 | $9.96 | 8085 |
| 2022-08-08 | 9.94 | $9.95 | 1664 |
| 2022-08-05 | 9.94 | $9.95 | 3017 |
| 2022-08-04 | 9.94 | $9.95 | 551 |
| 2022-08-03 | 9.93 | $9.95 | 6676 |
| 2022-08-02 | 9.93 | $9.94 | 4794 |
| 2022-08-01 | 9.93 | $9.94 | 9610 |
| 2022-07-29 | 9.93 | $9.95 | 4916 |
| 2022-07-28 | 9.93 | $9.95 | 20963 |
| 2022-07-27 | 9.93 | $9.94 | 100202 |
| 2022-07-26 | 9.93 | $9.94 | 296 |
| 2022-07-25 | 9.93 | $9.94 | 5649 |
| 2022-07-22 | 9.92 | $9.94 | 4445 |
| 2022-07-20 | 9.92 | $9.94 | 200 |
| 2022-07-19 | 9.92 | $9.93 | 19316 |
| 2022-07-18 | 9.92 | $9.94 | 105342 |
| 2022-07-15 | 9.92 | $9.93 | 5962 |
| 2022-07-14 | 9.92 | $9.93 | 24484 |
| 2022-07-13 | 9.91 | $9.94 | 4097 |
| 2022-07-12 | 9.91 | $9.93 | 308651 |
| 2022-07-11 | 9.91 | $9.93 | 4636 |
| 2022-07-08 | 9.91 | $9.92 | 703 |
| 2022-07-07 | 9.91 | $9.92 | 2336 |
| 2022-07-06 | 9.90 | $9.93 | 5003 |
| 2022-07-05 | 9.90 | $9.92 | 66396 |
| 2022-07-01 | 9.90 | $9.91 | 55918 |
| 2022-06-30 | 9.90 | $9.90 | 227226 |
| 2022-06-29 | 9.90 | $9.90 | 35538 |
| 2022-06-28 | 9.90 | $9.90 | 2477 |
| 2022-06-27 | 9.90 | $9.91 | 5071 |
| 2022-06-24 | 9.90 | $9.91 | 2610 |
| 2022-06-23 | 9.89 | $9.90 | 5764 |
| 2022-06-22 | 9.89 | $9.90 | 2611 |
| 2022-06-21 | 9.89 | $9.90 | 5851 |
| 2022-06-17 | 9.89 | $9.89 | 56689 |
| 2022-06-16 | 9.89 | $9.89 | 24720 |
| 2022-06-15 | 9.89 | $9.90 | 715 |
| 2022-06-14 | 9.89 | $9.90 | 44552 |
| 2022-06-13 | 9.89 | $9.90 | 21467 |
| 2022-06-10 | 9.89 | $9.90 | 4415 |
| 2022-06-09 | 9.89 | $9.89 | 760 |
| 2022-06-08 | 9.89 | $9.91 | 4720 |
| 2022-06-07 | 9.89 | $9.89 | 131534 |
| 2022-06-06 | 9.89 | $9.89 | 2822 |
| 2022-06-03 | 9.89 | $9.90 | 27358 |
| 2022-06-02 | 9.89 | $9.90 | 1326 |
| 2022-06-01 | 9.88 | $9.91 | 4471 |
| 2022-05-31 | 9.88 | $9.89 | 18270 |
| 2022-05-27 | 9.88 | $9.89 | 256945 |
| 2022-05-26 | 9.88 | $9.88 | 974 |
| 2022-05-25 | 9.88 | $9.88 | 4841 |
| 2022-05-24 | 9.88 | $9.88 | 3819 |
| 2022-05-23 | 9.88 | $9.88 | 5808 |
| 2022-05-20 | 9.88 | $9.88 | 13239 |
| 2022-05-19 | 9.88 | $9.88 | 41633 |
| 2022-05-18 | 9.88 | $9.88 | 106758 |
| 2022-05-17 | 9.88 | $9.88 | 2383 |
| 2022-05-16 | 9.88 | $9.87 | 2852 |
| 2022-05-13 | 9.88 | $9.87 | 496818 |
| 2022-05-12 | 9.88 | $9.87 | 683631 |
| 2022-05-11 | 9.88 | $9.87 | 15536 |
| 2022-05-10 | 9.88 | $9.88 | 216590 |
| 2022-05-09 | 9.88 | $9.90 | 32751 |
| 2022-05-06 | 9.88 | $9.89 | 8246 |
| 2022-05-05 | 9.88 | $9.90 | 15068 |
| 2022-05-04 | 9.88 | $9.90 | 14598 |
| 2022-05-03 | 9.88 | $9.88 | 1302 |
| 2022-05-02 | 9.88 | $9.88 | 8248 |
| 2022-04-29 | 9.88 | $9.88 | 32283 |
| 2022-04-28 | 9.88 | $9.88 | 1597 |
| 2022-04-27 | 9.88 | $9.88 | 12828 |
| 2022-04-26 | 9.88 | $9.88 | 39321 |
| 2022-04-25 | 9.87 | $9.89 | 6016 |
| 2022-04-22 | 9.87 | $9.88 | 2448 |
| 2022-04-21 | 9.87 | $9.89 | 24437 |
| 2022-04-20 | 9.87 | $9.88 | 137946 |
| 2022-04-19 | 9.87 | $9.88 | 8538 |
| 2022-04-18 | 9.87 | $9.88 | 20560 |
| 2022-04-14 | 9.87 | $9.89 | 4256 |
| 2022-04-13 | 9.86 | $9.88 | 2724 |
| 2022-04-12 | 9.86 | $9.88 | 3865 |
| 2022-04-11 | 9.86 | $9.88 | 1921 |
| 2022-04-08 | 9.86 | $9.87 | 16374 |
| 2022-04-07 | 9.86 | $9.88 | 8845 |
| 2022-04-06 | 9.86 | $9.88 | 13406 |
| 2022-04-05 | 9.85 | $9.87 | 8968 |
| 2022-04-04 | 9.85 | $9.87 | 97317 |
| 2022-04-01 | 9.85 | $9.87 | 3868 |
| 2022-03-31 | 9.85 | $9.86 | 12607 |
| 2022-03-30 | 9.85 | $9.85 | 17077 |
| 2022-03-29 | 9.85 | $9.85 | 45182 |
| 2022-03-28 | 9.85 | $9.85 | 3162 |
| 2022-03-25 | 9.85 | $9.85 | 5795 |
| 2022-03-24 | 9.84 | $9.86 | 10873 |
| 2022-03-23 | 9.84 | $9.85 | 4982 |
| 2022-03-22 | 9.84 | $9.85 | 2158 |
| 2022-03-21 | 9.84 | $9.85 | 14867 |
| 2022-03-18 | 9.84 | $9.86 | 201191 |
| 2022-03-17 | 9.84 | $9.85 | 151 |
| 2022-03-16 | 9.84 | $9.85 | 4577 |
| 2022-03-15 | 9.84 | $9.84 | 422 |
| 2022-03-14 | 9.84 | $9.83 | 207026 |
| 2022-03-11 | 9.84 | $9.84 | 15918 |
| 2022-03-10 | 9.84 | $9.83 | 195401 |
| 2022-03-09 | 9.84 | $9.84 | 5424 |
| 2022-03-08 | 9.84 | $9.84 | 30511 |
| 2022-03-07 | 9.84 | $9.84 | 29301 |
| 2022-03-04 | 9.84 | $9.84 | 16431 |
| 2022-03-03 | 9.84 | $9.84 | 17898 |
| 2022-03-02 | 9.83 | $9.84 | 2490 |
| 2022-03-01 | 9.83 | $9.84 | 10574 |
| 2022-02-28 | 9.83 | $9.84 | 31889 |
| 2022-02-25 | 9.83 | $9.85 | 9475 |
| 2022-02-24 | 9.83 | $9.84 | 38439 |
| 2022-02-23 | 9.83 | $9.85 | 14360 |
| 2022-02-22 | 9.83 | $9.83 | 38292 |
| 2022-02-18 | 9.83 | $9.83 | 84624 |
| 2022-02-17 | 9.83 | $9.83 | 35129 |
| 2022-02-16 | 9.83 | $9.84 | 16433 |
| 2022-02-15 | 9.83 | $9.84 | 7284 |
| 2022-02-14 | 9.82 | $9.85 | 48154 |
| 2022-02-10 | 9.82 | $9.84 | 4003 |
| 2022-02-09 | 9.82 | $9.82 | 15248 |
| 2022-02-08 | 9.82 | $9.82 | 3652 |
| 2022-02-07 | 9.82 | $9.85 | 7880 |
| 2022-02-04 | 9.82 | $9.82 | 7342 |
| 2022-02-03 | 9.82 | $9.83 | 1875 |
| 2022-02-02 | 9.81 | $9.80 | 5523 |
| 2022-02-01 | 9.82 | $9.84 | 15166 |
| 2022-01-31 | 9.81 | $9.80 | 12183 |
| 2022-01-28 | 9.81 | $9.79 | 17887 |
| 2022-01-27 | 9.82 | $9.81 | 14666 |
| 2022-01-26 | 9.82 | $9.81 | 6418 |
| 2022-01-25 | 9.82 | $9.80 | 22813 |
| 2022-01-24 | 9.82 | $9.79 | 104934 |
| 2022-01-21 | 9.82 | $9.81 | 65336 |
| 2022-01-20 | 9.82 | $9.81 | 4498 |
| 2022-01-19 | 9.83 | $9.83 | 22766 |
| 2022-01-18 | 9.82 | $9.81 | 29197 |
| 2022-01-14 | 9.83 | $9.81 | 147517 |
| 2022-01-13 | 9.83 | $9.82 | 20264 |
| 2022-01-12 | 9.83 | $9.85 | 23131 |
| 2022-01-11 | 9.83 | $9.85 | 6899 |
| 2022-01-10 | 9.82 | $9.83 | 106863 |
| 2022-01-07 | 9.82 | $9.82 | 39898 |
| 2022-01-06 | 9.82 | $9.82 | 7210 |
| 2022-01-05 | 9.82 | $9.82 | 5485 |
| 2022-01-04 | 9.83 | $9.83 | 10462 |
| 2022-01-03 | 9.82 | $9.83 | 194209 |
| 2021-12-31 | 9.82 | $9.81 | 1989 |
| 2021-12-30 | 9.83 | $9.82 | 16716 |
| 2021-12-29 | 9.83 | $9.83 | 6655 |
| 2021-12-28 | 9.83 | $9.81 | 11513 |
| 2021-12-27 | 9.83 | $9.86 | 129806 |
| 2021-12-23 | 9.82 | $9.80 | 4990 |
| 2021-12-22 | 9.83 | $9.82 | 53225 |
| 2021-12-21 | 9.83 | $9.83 | 4820 |
| 2021-12-20 | 9.83 | $9.81 | 763270 |
| 2021-12-17 | 9.83 | $9.81 | 9556 |
| 2021-12-16 | 9.83 | $9.83 | 42309 |
| 2021-12-15 | 9.83 | $9.80 | 2146 |
| 2021-12-14 | 9.83 | $9.82 | 37424 |
| 2021-12-13 | 9.84 | $9.81 | 127452 |
| 2021-12-10 | 9.84 | $9.81 | 4461 |
| 2021-12-09 | 9.84 | $9.84 | 26422 |
| 2021-12-08 | 9.84 | $9.83 | 15261 |
| 2021-12-07 | 9.84 | $9.82 | 43440 |
| 2021-12-06 | 9.85 | $9.82 | 16949 |
| 2021-12-03 | 9.85 | $9.81 | 57484 |
| 2021-12-02 | 9.85 | $9.82 | 4444 |
| 2021-12-01 | 9.85 | $9.84 | 14322 |
| 2021-11-30 | 9.86 | $9.84 | 6170 |
| 2021-11-29 | 9.86 | $9.86 | 312857 |
| 2021-11-26 | 9.86 | $9.89 | 17219 |
| 2021-11-24 | 9.85 | $9.89 | 19319 |
| 2021-11-23 | 9.85 | $9.91 | 211305 |
| 2021-11-22 | 9.84 | $9.88 | 146987 |
| 2021-11-19 | 9.84 | $9.84 | 1142 |
| 2021-11-18 | 9.84 | $9.88 | 183407 |
| 2021-11-17 | 9.84 | $9.85 | 9405 |
| 2021-11-16 | 9.84 | $9.89 | 95713 |
| 2021-11-15 | 9.83 | $9.82 | 21559 |
| 2021-11-12 | 9.83 | $9.81 | 15062 |
| 2021-11-11 | 9.83 | $9.81 | 256342 |
| 2021-11-10 | 9.84 | $9.83 | 12068 |
| 2021-11-09 | 9.84 | $9.81 | 10305 |
| 2021-11-08 | 9.84 | $9.81 | 239490 |
| 2021-11-05 | 9.84 | $9.84 | 128665 |
| 2021-11-04 | 9.84 | $9.87 | 4753 |
| 2021-11-03 | 9.84 | $9.86 | 18127 |
| 2021-11-02 | 9.84 | $9.88 | 12894 |
| 2021-11-01 | 9.83 | $9.88 | 4534 |
| 2021-10-29 | 9.83 | $9.87 | 21219 |
| 2021-10-28 | 9.82 | $9.87 | 252505 |
| 2021-10-27 | 9.82 | $9.87 | 50956 |
| 2021-10-26 | 9.81 | $9.88 | 175416 |
| 2021-10-25 | 9.81 | $9.86 | 49710 |
| 2021-10-22 | 9.80 | $9.85 | 21588 |
| 2021-10-21 | 9.79 | $9.85 | 376914 |
| 2021-10-20 | 9.79 | $9.80 | 777692 |
| 2021-10-19 | 9.79 | $9.79 | 65650 |
| 2021-10-18 | 9.79 | $9.78 | 13148 |
| 2021-10-15 | 9.79 | $9.79 | 85336 |
| 2021-10-14 | 9.79 | $9.77 | 23349 |
| 2021-10-13 | 9.79 | $9.78 | 6911 |
| 2021-10-12 | 9.79 | $9.79 | 4342 |
| 2021-10-11 | 9.79 | $9.80 | 31847 |
| 2021-10-08 | 9.79 | $9.82 | 49363 |
| 2021-10-07 | 9.79 | $9.79 | 118002 |
| 2021-10-06 | 9.79 | $9.82 | 67383 |
| 2021-10-05 | 9.78 | $9.80 | 4170 |
| 2021-10-04 | 9.78 | $9.80 | 5401 |
| 2021-10-01 | 9.78 | $9.79 | 13835 |
| 2021-09-30 | 9.78 | $9.79 | 22651 |
| 2021-09-29 | 9.78 | $9.79 | 3523 |
| 2021-09-28 | 9.78 | $9.79 | 48847 |
| 2021-09-27 | 9.77 | $9.78 | 53294 |
| 2021-09-24 | 9.77 | $9.78 | 32622 |
| 2021-09-23 | 9.77 | $9.80 | 15116 |
| 2021-09-22 | 9.77 | $9.80 | 13889 |
| 2021-09-21 | 9.77 | $9.79 | 4710 |
| 2021-09-20 | 9.76 | $9.76 | 13908 |
| 2021-09-17 | 9.76 | $9.79 | 13460 |
| 2021-09-16 | 9.76 | $9.81 | 34096 |
| 2021-09-15 | 9.76 | $9.77 | 4770 |
| 2021-09-14 | 9.76 | $9.77 | 3922 |
| 2021-09-13 | 9.75 | $9.76 | 14939 |
| 2021-09-10 | 9.75 | $9.79 | 39406 |
| 2021-09-09 | 9.75 | $9.77 | 6343 |
| 2021-09-08 | 9.75 | $9.77 | 7940 |
| 2021-09-07 | 9.75 | $9.77 | 40381 |
| 2021-09-03 | 9.74 | $9.76 | 19189 |
| 2021-09-02 | 9.74 | $9.74 | 25274 |
| 2021-09-01 | 9.74 | $9.76 | 6811 |
| 2021-08-31 | 9.74 | $9.74 | 254491 |
| 2021-08-30 | 9.74 | $9.75 | 29909 |
| 2021-08-27 | 9.74 | $9.72 | 7998 |
| 2021-08-26 | 9.74 | $9.74 | 23652 |
| 2021-08-25 | 9.74 | $9.73 | 6413 |
| 2021-08-24 | 9.74 | $9.76 | 35877 |
| 2021-08-23 | 9.74 | $9.76 | 62830 |
| 2021-08-20 | 9.74 | $9.81 | 112927 |
| 2021-08-19 | 9.73 | $9.71 | 51410 |
| 2021-08-18 | 9.73 | $9.72 | 56780 |
| 2021-08-17 | 9.73 | $9.68 | 69037 |
| 2021-08-16 | 9.74 | $9.69 | 144878 |
| 2021-08-13 | 9.74 | $9.73 | 13890 |
| 2021-08-12 | 9.74 | $9.73 | 37539 |
| 2021-08-11 | 9.75 | $9.75 | 14511 |
| 2021-08-10 | 9.74 | $9.78 | 71027 |
| 2021-08-09 | 9.74 | $9.73 | 9228 |
| 2021-08-06 | 9.74 | $9.74 | 8112 |
| 2021-08-05 | 9.74 | $9.73 | 27353 |
| 2021-08-04 | 9.74 | $9.77 | 15229 |
| 2021-08-03 | 9.74 | $9.74 | 30974 |
| 2021-08-02 | 9.74 | $9.76 | 11284 |
| 2021-07-30 | 9.74 | $9.75 | 863703 |
| 2021-07-29 | 9.74 | $9.73 | 35778 |
| 2021-07-28 | 9.74 | $9.72 | 17947 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.03
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.73
Average
9.90
Maximum
10.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.03 | $10.02 | 3 |
| 2026-07-23 | 10.04 | $10.02 | 100209 |
| 2026-07-22 | 10.04 | $10.03 | 8 |
| 2026-07-21 | 10.04 | $10.03 | 3 |
| 2026-07-20 | 10.04 | $10.03 | 228 |
| 2026-07-17 | 10.04 | $10.05 | 408 |
| 2026-07-16 | 10.03 | $10.05 | 3 |
| 2026-07-15 | 10.03 | $10.05 | 2100 |
| 2026-07-14 | 10.03 | $10.04 | 24800 |
| 2026-07-13 | 10.03 | $10.04 | 3 |
| 2026-07-10 | 10.02 | $10.04 | 3 |
| 2026-07-09 | 10.02 | $10.04 | 2415 |
| 2026-07-08 | 10.02 | $10.04 | 4337 |
| 2026-07-07 | 10.02 | $10.04 | 6500 |
| 2026-07-06 | 10.01 | $10.04 | 9629 |
| 2026-07-02 | 10.01 | $10.03 | 7112 |
| 2026-07-01 | 10.01 | $10.01 | — |
| 2026-06-30 | 10.01 | $10.01 | 60632 |
| 2026-06-29 | 10.01 | $10.00 | — |
| 2026-06-26 | 10.01 | $10.00 | 409 |
| 2026-06-25 | 10.01 | $10.01 | — |
| 2026-06-24 | 10.01 | $10.01 | 207040 |
| 2026-06-23 | 10.01 | $10.01 | 23400 |
| 2026-06-22 | 10.01 | $10.02 | — |
| 2026-06-18 | 10.00 | $10.02 | 50614 |
| 2026-06-17 | 10.00 | $10.00 | — |
| 2026-06-16 | 10.00 | $10.00 | — |
| 2026-06-15 | 10.00 | $10.00 | — |
| 2026-06-12 | 10.00 | $10.00 | — |
| 2026-06-11 | 10.00 | $10.00 | 521 |
| 2026-06-10 | 10.00 | $10.00 | 6401 |
| 2026-06-09 | 10.00 | $10.01 | — |
| 2026-06-08 | 10.00 | $10.01 | 104 |
| 2026-06-05 | 10.00 | $10.01 | — |
| 2026-06-04 | 9.99 | $10.01 | — |
| 2026-06-03 | 9.99 | $10.01 | — |
| 2026-06-02 | 9.99 | $10.01 | 200 |
| 2026-06-01 | 9.99 | $10.01 | — |
| 2026-05-29 | 9.98 | $10.01 | 14329 |
| 2026-05-28 | 9.98 | $10.00 | 113 |
| 2026-05-27 | 9.98 | $9.98 | — |
| 2026-05-26 | 9.98 | $9.98 | — |
| 2026-05-22 | 9.98 | $9.98 | — |
| 2026-05-21 | 9.98 | $9.98 | — |
| 2026-05-20 | 9.98 | $9.98 | — |
| 2026-05-19 | 9.97 | $9.99 | 200 |
| 2026-05-18 | 9.97 | $9.99 | — |
| 2026-05-15 | 9.97 | $9.99 | 100 |
| 2026-05-14 | 9.97 | $9.97 | — |
| 2026-05-13 | 9.97 | $9.97 | — |
| 2026-05-12 | 9.97 | $9.97 | — |
| 2026-05-11 | 9.96 | $9.97 | — |
| 2026-05-08 | 9.96 | $9.97 | — |
| 2026-05-07 | 9.96 | $9.97 | 5000 |
| 2026-05-06 | 9.96 | $9.98 | 15310 |
| 2026-05-05 | 9.96 | $9.97 | — |
| 2026-05-04 | 9.95 | $9.97 | — |
| 2026-05-01 | 9.95 | $9.97 | — |
| 2026-04-30 | 9.95 | $9.97 | 106 |
| 2026-04-29 | 9.94 | $9.97 | 4124 |
| 2026-04-28 | 9.94 | $9.94 | 607 |
| 2026-04-27 | 9.94 | $9.95 | — |
| 2026-04-24 | 9.94 | $9.95 | — |
| 2026-04-23 | 9.93 | $9.95 | — |
| 2026-04-22 | 9.93 | $9.95 | — |
| 2026-04-21 | 9.93 | $9.95 | 5000 |
| 2026-04-20 | 9.92 | $9.96 | 22103 |
| 2026-04-17 | 9.92 | $9.95 | 1500 |
| 2026-04-16 | 9.92 | $9.93 | — |
| 2026-04-15 | 9.91 | $9.93 | — |
| 2026-04-14 | 9.91 | $9.93 | — |
| 2026-04-13 | 9.91 | $9.93 | 25005 |
| 2026-04-10 | 9.91 | $9.94 | — |
| 2026-04-09 | 9.90 | $9.94 | 300 |
| 2026-04-08 | 9.90 | $9.90 | — |
| 2026-04-07 | 9.90 | $9.90 | — |
| 2026-04-06 | 9.90 | $9.90 | — |
| 2026-04-02 | 9.91 | $9.90 | — |
| 2026-04-01 | 9.91 | $9.90 | — |
| 2026-03-31 | 9.91 | $9.90 | — |
| 2026-03-30 | 9.91 | $9.90 | 100 |
| 2026-03-27 | 9.91 | $9.89 | — |
| 2026-03-26 | 9.92 | $9.89 | — |
| 2026-03-25 | 9.92 | $9.89 | — |
| 2026-03-24 | 9.92 | $9.89 | — |
| 2026-03-23 | 9.93 | $9.89 | 1502 |
| 2026-03-20 | 9.93 | $9.92 | — |
| 2026-03-19 | 9.93 | $9.92 | — |
| 2026-03-18 | 9.93 | $9.92 | 1200 |
| 2026-03-17 | 9.94 | $9.93 | — |
| 2026-03-16 | 9.94 | $9.93 | — |
| 2026-03-13 | 9.94 | $9.93 | — |
| 2026-03-12 | 9.94 | $9.93 | — |
| 2026-03-11 | 9.94 | $9.93 | 3341 |
| 2026-03-10 | 9.94 | $9.94 | — |
| 2026-03-09 | 9.94 | $9.94 | — |
| 2026-03-06 | 9.94 | $9.94 | 5214 |
| 2026-03-05 | 9.94 | $9.94 | 5200 |
| 2026-03-04 | 9.94 | $9.94 | 5211 |
| 2026-03-03 | 9.94 | $9.94 | 5608 |
| 2026-03-02 | 9.94 | $9.94 | 30509 |
| 2026-02-27 | 9.94 | $9.95 | — |
| 2026-02-26 | 9.94 | $9.95 | 118 |
| 2026-02-25 | 9.94 | $9.95 | 119 |
| 2026-02-24 | 9.94 | $9.92 | 29400 |
| 2026-02-23 | 9.94 | $9.95 | — |
| 2026-02-20 | 9.94 | $9.95 | 2937 |
| 2026-02-19 | 9.94 | $9.93 | 25035 |
| 2026-02-18 | 9.94 | $9.93 | 1200 |
| 2026-02-17 | 9.94 | $9.92 | 35100 |
| 2026-02-13 | 9.94 | $9.94 | — |
| 2026-02-12 | 9.94 | $9.94 | 51000 |
| 2026-02-11 | 9.94 | $9.99 | 106 |
| 2026-02-10 | 9.93 | $9.97 | 238 |
| 2026-02-09 | 9.93 | $9.94 | — |
| 2026-02-06 | 9.92 | $9.94 | 29806 |
| 2026-02-05 | 9.92 | $9.94 | — |
| 2026-02-04 | 9.92 | $9.94 | 10414 |
| 2026-02-03 | 9.91 | $9.93 | 6000 |
| 2026-02-02 | 9.91 | $9.92 | 161600 |
| 2026-01-30 | 9.91 | $9.91 | — |
| 2026-01-29 | 9.91 | $9.91 | 1237 |
| 2026-01-28 | 9.91 | $9.92 | 1402 |
| 2026-01-27 | 9.90 | $9.92 | 270116 |
| 2026-01-26 | 9.90 | $9.92 | 300 |
| 2026-01-23 | 9.89 | $9.93 | — |
| 2026-01-22 | 9.89 | $9.93 | — |
| 2026-01-21 | 9.88 | $9.93 | 500 |
| 2026-01-20 | 9.88 | $9.91 | 16825 |
| 2026-01-16 | 9.88 | $9.93 | 521 |
| 2026-01-15 | 9.87 | $9.92 | 106625 |
| 2026-01-14 | 9.87 | $9.89 | 50500 |
| 2026-01-13 | 9.88 | $9.88 | 34201 |
| 2026-01-12 | 9.88 | $9.86 | 3100 |
| 2026-01-09 | 9.89 | $9.87 | — |
| 2026-01-08 | 9.90 | $9.87 | 1000 |
| 2026-01-07 | 9.90 | $9.85 | 6221 |
| 2026-01-06 | 9.91 | $9.84 | 530215 |
| 2026-01-05 | 9.93 | $9.85 | 132900 |
| 2026-01-02 | 9.94 | $9.85 | 41335 |
| 2025-12-31 | 9.96 | $9.84 | 101046 |
| 2025-12-30 | 9.97 | $9.84 | 14732 |
| 2025-12-29 | 9.99 | $9.85 | 5004 |
| 2025-12-26 | 10.01 | $9.85 | 12102 |
| 2025-12-24 | 10.02 | $9.86 | 500 |
| 2025-12-23 | 10.04 | $9.85 | 15700 |
| 2025-12-22 | 10.06 | $9.89 | 40200 |
| 2023-01-10 | 10.08 | $10.12 | 3540 |
| 2023-01-09 | 10.07 | $10.12 | 40049 |
| 2023-01-06 | 10.07 | $10.12 | 12722 |
| 2023-01-05 | 10.06 | $10.10 | 6339 |
| 2023-01-04 | 10.06 | $10.10 | 666 |
| 2022-12-30 | 10.05 | $10.05 | 4744 |
| 2022-12-29 | 10.05 | $10.05 | 502 |
| 2022-12-28 | 10.05 | $10.06 | 5186 |
| 2022-12-27 | 10.05 | $10.05 | 2564 |
| 2022-12-23 | 10.05 | $10.06 | 400 |
| 2022-12-22 | 10.04 | $10.04 | 703 |
| 2022-12-21 | 10.04 | $10.08 | 14802 |
| 2022-12-20 | 10.04 | $10.06 | 5473 |
| 2022-12-19 | 10.04 | $10.07 | 765 |
| 2022-12-16 | 10.03 | $10.05 | 1203 |
| 2022-12-15 | 10.03 | $10.04 | 2046 |
| 2022-12-14 | 10.03 | $10.03 | 155424 |
| 2022-12-12 | 10.03 | $10.04 | 4746 |
| 2022-12-09 | 10.03 | $10.04 | 410 |
| 2022-12-08 | 10.03 | $10.04 | 4736 |
| 2022-12-07 | 10.03 | $10.03 | 1255 |
| 2022-12-06 | 10.03 | $10.03 | 600 |
| 2022-12-05 | 10.03 | $10.04 | 35599 |
| 2022-12-02 | 10.03 | $10.01 | 335 |
| 2022-11-30 | 10.03 | $10.02 | 147700 |
| 2022-11-28 | 10.03 | $10.02 | 7200 |
| 2022-11-25 | 10.03 | $10.02 | 699 |
| 2022-11-23 | 10.03 | $10.02 | 12763 |
| 2022-11-22 | 10.03 | $10.03 | 12492 |
| 2022-11-21 | 10.03 | $10.03 | 1506 |
| 2022-11-18 | 10.03 | $10.04 | 5557 |
| 2022-11-17 | 10.02 | $10.04 | 703 |
| 2022-11-16 | 10.02 | $10.04 | 6209 |
| 2022-11-15 | 10.02 | $10.03 | 137 |
| 2022-11-14 | 10.02 | $10.03 | 2203 |
| 2022-11-11 | 10.02 | $10.04 | 6528 |
| 2022-11-09 | 10.01 | $10.03 | 25783 |
| 2022-11-08 | 10.01 | $10.03 | 17319 |
| 2022-11-04 | 10.01 | $10.01 | 4131 |
| 2022-11-03 | 10.01 | $10.01 | 330 |
| 2022-11-02 | 10.01 | $10.01 | 507 |
| 2022-11-01 | 10.01 | $10.01 | 330 |
| 2022-10-28 | 10.01 | $10.01 | 2151 |
| 2022-10-27 | 10.01 | $10.01 | 20674 |
| 2022-10-25 | 10.01 | $10.01 | 249 |
| 2022-10-24 | 10.01 | $10.01 | 45816 |
| 2022-10-21 | 10.01 | $10.01 | 4817 |
| 2022-10-19 | 10.01 | $10.01 | 10616 |
| 2022-10-18 | 10.01 | $10.00 | 33117 |
| 2022-10-17 | 10.01 | $10.02 | 2923 |
| 2022-10-14 | 10.01 | $10.02 | 11313 |
| 2022-10-13 | 10.01 | $10.02 | 13496 |
| 2022-10-12 | 10.01 | $10.02 | 702 |
| 2022-10-11 | 10.01 | $10.01 | 1323 |
| 2022-10-10 | 10.01 | $10.01 | 5649 |
| 2022-10-06 | 10.00 | $10.01 | 2228 |
| 2022-10-05 | 10.00 | $10.01 | 36242 |
| 2022-10-04 | 10.00 | $10.01 | 24763 |
| 2022-10-03 | 10.00 | $10.00 | 69921 |
| 2022-09-30 | 10.00 | $10.01 | 9479 |
| 2022-09-29 | 10.00 | $10.01 | 18297 |
| 2022-09-28 | 10.00 | $10.00 | 2503 |
| 2022-09-27 | 10.00 | $10.00 | 36716 |
| 2022-09-26 | 10.00 | $10.00 | 65708 |
| 2022-09-23 | 10.00 | $10.02 | 971551 |
| 2022-09-22 | 9.99 | $10.00 | 314935 |
| 2022-09-21 | 9.99 | $10.00 | 310518 |
| 2022-09-20 | 9.99 | $10.00 | 222309 |
| 2022-09-19 | 9.99 | $10.00 | 187181 |
| 2022-09-16 | 9.99 | $9.99 | 177791 |
| 2022-09-15 | 9.99 | $9.99 | 76280 |
| 2022-09-14 | 9.99 | $9.99 | 37265 |
| 2022-09-13 | 9.98 | $9.99 | 25372 |
| 2022-09-12 | 9.98 | $9.99 | 61225 |
| 2022-09-09 | 9.98 | $9.99 | 20822 |
| 2022-09-08 | 9.98 | $9.99 | 493 |
| 2022-09-07 | 9.98 | $9.98 | 4313 |
| 2022-09-06 | 9.98 | $9.99 | 218470 |
| 2022-09-02 | 9.98 | $9.99 | 71664 |
| 2022-09-01 | 9.98 | $9.98 | 728 |
| 2022-08-31 | 9.98 | $9.99 | 17141 |
| 2022-08-30 | 9.97 | $9.98 | 309656 |
| 2022-08-29 | 9.97 | $9.98 | 3618 |
| 2022-08-26 | 9.97 | $9.98 | 1158 |
| 2022-08-25 | 9.97 | $9.98 | 1655 |
| 2022-08-24 | 9.97 | $9.98 | 2201 |
| 2022-08-23 | 9.96 | $9.98 | 10306 |
| 2022-08-22 | 9.96 | $9.97 | 103158 |
| 2022-08-19 | 9.96 | $9.97 | 16239 |
| 2022-08-18 | 9.96 | $9.97 | 712 |
| 2022-08-17 | 9.96 | $9.97 | 5043 |
| 2022-08-16 | 9.96 | $9.97 | 58854 |
| 2022-08-15 | 9.95 | $9.97 | 857 |
| 2022-08-12 | 9.95 | $9.97 | 773 |
| 2022-08-11 | 9.95 | $9.96 | 33273 |
| 2022-08-10 | 9.95 | $9.95 | 34225 |
| 2022-08-09 | 9.95 | $9.96 | 8085 |
| 2022-08-08 | 9.94 | $9.95 | 1664 |
| 2022-08-05 | 9.94 | $9.95 | 3017 |
| 2022-08-04 | 9.94 | $9.95 | 551 |
| 2022-08-03 | 9.94 | $9.95 | 6676 |
| 2022-08-02 | 9.94 | $9.94 | 4794 |
| 2022-08-01 | 9.94 | $9.94 | 9610 |
| 2022-07-29 | 9.94 | $9.95 | 4916 |
| 2022-07-28 | 9.94 | $9.95 | 20963 |
| 2022-07-27 | 9.93 | $9.94 | 100202 |
| 2022-07-26 | 9.93 | $9.94 | 296 |
| 2022-07-25 | 9.93 | $9.94 | 5649 |
| 2022-07-22 | 9.93 | $9.94 | 4445 |
| 2022-07-20 | 9.93 | $9.94 | 200 |
| 2022-07-19 | 9.92 | $9.93 | 19316 |
| 2022-07-18 | 9.92 | $9.94 | 105342 |
| 2022-07-15 | 9.92 | $9.93 | 5962 |
| 2022-07-14 | 9.92 | $9.93 | 24484 |
| 2022-07-13 | 9.92 | $9.94 | 4097 |
| 2022-07-12 | 9.91 | $9.93 | 308651 |
| 2022-07-11 | 9.91 | $9.93 | 4636 |
| 2022-07-08 | 9.91 | $9.92 | 703 |
| 2022-07-07 | 9.91 | $9.92 | 2336 |
| 2022-07-06 | 9.91 | $9.93 | 5003 |
| 2022-07-05 | 9.90 | $9.92 | 66396 |
| 2022-07-01 | 9.90 | $9.91 | 55918 |
| 2022-06-30 | 9.90 | $9.90 | 227226 |
| 2022-06-29 | 9.90 | $9.90 | 35538 |
| 2022-06-28 | 9.90 | $9.90 | 2477 |
| 2022-06-27 | 9.90 | $9.91 | 5071 |
| 2022-06-24 | 9.90 | $9.91 | 2610 |
| 2022-06-23 | 9.90 | $9.90 | 5764 |
| 2022-06-22 | 9.90 | $9.90 | 2611 |
| 2022-06-21 | 9.90 | $9.90 | 5851 |
| 2022-06-17 | 9.90 | $9.89 | 56689 |
| 2022-06-16 | 9.90 | $9.89 | 24720 |
| 2022-06-15 | 9.90 | $9.90 | 715 |
| 2022-06-14 | 9.89 | $9.90 | 44552 |
| 2022-06-13 | 9.89 | $9.90 | 21467 |
| 2022-06-10 | 9.89 | $9.90 | 4415 |
| 2022-06-09 | 9.89 | $9.89 | 760 |
| 2022-06-08 | 9.89 | $9.91 | 4720 |
| 2022-06-07 | 9.89 | $9.89 | 131534 |
| 2022-06-06 | 9.89 | $9.89 | 2822 |
| 2022-06-03 | 9.89 | $9.90 | 27358 |
| 2022-06-02 | 9.89 | $9.90 | 1326 |
| 2022-06-01 | 9.88 | $9.91 | 4471 |
| 2022-05-31 | 9.88 | $9.89 | 18270 |
| 2022-05-27 | 9.88 | $9.89 | 256945 |
| 2022-05-26 | 9.88 | $9.88 | 974 |
| 2022-05-25 | 9.88 | $9.88 | 4841 |
| 2022-05-24 | 9.88 | $9.88 | 3819 |
| 2022-05-23 | 9.88 | $9.88 | 5808 |
| 2022-05-20 | 9.88 | $9.88 | 13239 |
| 2022-05-19 | 9.88 | $9.88 | 41633 |
| 2022-05-18 | 9.88 | $9.88 | 106758 |
| 2022-05-17 | 9.88 | $9.88 | 2383 |
| 2022-05-16 | 9.88 | $9.87 | 2852 |
| 2022-05-13 | 9.88 | $9.87 | 496818 |
| 2022-05-12 | 9.88 | $9.87 | 683631 |
| 2022-05-11 | 9.89 | $9.87 | 15536 |
| 2022-05-10 | 9.89 | $9.88 | 216590 |
| 2022-05-09 | 9.89 | $9.90 | 32751 |
| 2022-05-06 | 9.89 | $9.89 | 8246 |
| 2022-05-05 | 9.89 | $9.90 | 15068 |
| 2022-05-04 | 9.88 | $9.90 | 14598 |
| 2022-05-03 | 9.88 | $9.88 | 1302 |
| 2022-05-02 | 9.88 | $9.88 | 8248 |
| 2022-04-29 | 9.88 | $9.88 | 32283 |
| 2022-04-28 | 9.88 | $9.88 | 1597 |
| 2022-04-27 | 9.88 | $9.88 | 12828 |
| 2022-04-26 | 9.88 | $9.88 | 39321 |
| 2022-04-25 | 9.88 | $9.89 | 6016 |
| 2022-04-22 | 9.88 | $9.88 | 2448 |
| 2022-04-21 | 9.88 | $9.89 | 24437 |
| 2022-04-20 | 9.88 | $9.88 | 137946 |
| 2022-04-19 | 9.87 | $9.88 | 8538 |
| 2022-04-18 | 9.87 | $9.88 | 20560 |
| 2022-04-14 | 9.87 | $9.89 | 4256 |
| 2022-04-13 | 9.87 | $9.88 | 2724 |
| 2022-04-12 | 9.87 | $9.88 | 3865 |
| 2022-04-11 | 9.87 | $9.88 | 1921 |
| 2022-04-08 | 9.86 | $9.87 | 16374 |
| 2022-04-07 | 9.86 | $9.88 | 8845 |
| 2022-04-06 | 9.86 | $9.88 | 13406 |
| 2022-04-05 | 9.86 | $9.87 | 8968 |
| 2022-04-04 | 9.85 | $9.87 | 97317 |
| 2022-04-01 | 9.85 | $9.87 | 3868 |
| 2022-03-31 | 9.85 | $9.86 | 12607 |
| 2022-03-30 | 9.85 | $9.85 | 17077 |
| 2022-03-29 | 9.85 | $9.85 | 45182 |
| 2022-03-28 | 9.85 | $9.85 | 3162 |
| 2022-03-25 | 9.85 | $9.85 | 5795 |
| 2022-03-24 | 9.85 | $9.86 | 10873 |
| 2022-03-23 | 9.84 | $9.85 | 4982 |
| 2022-03-22 | 9.84 | $9.85 | 2158 |
| 2022-03-21 | 9.84 | $9.85 | 14867 |
| 2022-03-18 | 9.84 | $9.86 | 201191 |
| 2022-03-17 | 9.84 | $9.85 | 151 |
| 2022-03-16 | 9.84 | $9.85 | 4577 |
| 2022-03-15 | 9.84 | $9.84 | 422 |
| 2022-03-14 | 9.84 | $9.83 | 207026 |
| 2022-03-11 | 9.84 | $9.84 | 15918 |
| 2022-03-10 | 9.84 | $9.83 | 195401 |
| 2022-03-09 | 9.84 | $9.84 | 5424 |
| 2022-03-08 | 9.84 | $9.84 | 30511 |
| 2022-03-07 | 9.84 | $9.84 | 29301 |
| 2022-03-04 | 9.84 | $9.84 | 16431 |
| 2022-03-03 | 9.84 | $9.84 | 17898 |
| 2022-03-02 | 9.84 | $9.84 | 2490 |
| 2022-03-01 | 9.84 | $9.84 | 10574 |
| 2022-02-28 | 9.84 | $9.84 | 31889 |
| 2022-02-25 | 9.84 | $9.85 | 9475 |
| 2022-02-24 | 9.83 | $9.84 | 38439 |
| 2022-02-23 | 9.83 | $9.85 | 14360 |
| 2022-02-22 | 9.83 | $9.83 | 38292 |
| 2022-02-18 | 9.83 | $9.83 | 84624 |
| 2022-02-17 | 9.83 | $9.83 | 35129 |
| 2022-02-16 | 9.83 | $9.84 | 16433 |
| 2022-02-15 | 9.82 | $9.84 | 7284 |
| 2022-02-14 | 9.82 | $9.85 | 48154 |
| 2022-02-10 | 9.82 | $9.84 | 4003 |
| 2022-02-09 | 9.82 | $9.82 | 15248 |
| 2022-02-08 | 9.82 | $9.82 | 3652 |
| 2022-02-07 | 9.82 | $9.85 | 7880 |
| 2022-02-04 | 9.81 | $9.82 | 7342 |
| 2022-02-03 | 9.81 | $9.83 | 1875 |
| 2022-02-02 | 9.81 | $9.80 | 5523 |
| 2022-02-01 | 9.81 | $9.84 | 15166 |
| 2022-01-31 | 9.81 | $9.80 | 12183 |
| 2022-01-28 | 9.81 | $9.79 | 17887 |
| 2022-01-27 | 9.82 | $9.81 | 14666 |
| 2022-01-26 | 9.82 | $9.81 | 6418 |
| 2022-01-25 | 9.82 | $9.80 | 22813 |
| 2022-01-24 | 9.82 | $9.79 | 104934 |
| 2022-01-21 | 9.82 | $9.81 | 65336 |
| 2022-01-20 | 9.82 | $9.81 | 4498 |
| 2022-01-19 | 9.83 | $9.83 | 22766 |
| 2022-01-18 | 9.82 | $9.81 | 29197 |
| 2022-01-14 | 9.83 | $9.81 | 147517 |
| 2022-01-13 | 9.83 | $9.82 | 20264 |
| 2022-01-12 | 9.83 | $9.85 | 23131 |
| 2022-01-11 | 9.83 | $9.85 | 6899 |
| 2022-01-10 | 9.82 | $9.83 | 106863 |
| 2022-01-07 | 9.82 | $9.82 | 39898 |
| 2022-01-06 | 9.82 | $9.82 | 7210 |
| 2022-01-05 | 9.82 | $9.82 | 5485 |
| 2022-01-04 | 9.82 | $9.83 | 10462 |
| 2022-01-03 | 9.82 | $9.83 | 194209 |
| 2021-12-31 | 9.82 | $9.81 | 1989 |
| 2021-12-30 | 9.82 | $9.82 | 16716 |
| 2021-12-29 | 9.82 | $9.83 | 6655 |
| 2021-12-28 | 9.82 | $9.81 | 11513 |
| 2021-12-27 | 9.82 | $9.86 | 129806 |
| 2021-12-23 | 9.82 | $9.80 | 4990 |
| 2021-12-22 | 9.82 | $9.82 | 53225 |
| 2021-12-21 | 9.82 | $9.83 | 4820 |
| 2021-12-20 | 9.82 | $9.81 | 763270 |
| 2021-12-17 | 9.83 | $9.81 | 9556 |
| 2021-12-16 | 9.83 | $9.83 | 42309 |
| 2021-12-15 | 9.83 | $9.80 | 2146 |
| 2021-12-14 | 9.83 | $9.82 | 37424 |
| 2021-12-13 | 9.84 | $9.81 | 127452 |
| 2021-12-10 | 9.84 | $9.81 | 4461 |
| 2021-12-09 | 9.84 | $9.84 | 26422 |
| 2021-12-08 | 9.85 | $9.83 | 15261 |
| 2021-12-07 | 9.85 | $9.82 | 43440 |
| 2021-12-06 | 9.85 | $9.82 | 16949 |
| 2021-12-03 | 9.85 | $9.81 | 57484 |
| 2021-12-02 | 9.86 | $9.82 | 4444 |
| 2021-12-01 | 9.86 | $9.84 | 14322 |
| 2021-11-30 | 9.86 | $9.84 | 6170 |
| 2021-11-29 | 9.86 | $9.86 | 312857 |
| 2021-11-26 | 9.86 | $9.89 | 17219 |
| 2021-11-24 | 9.86 | $9.89 | 19319 |
| 2021-11-23 | 9.85 | $9.91 | 211305 |
| 2021-11-22 | 9.85 | $9.88 | 146987 |
| 2021-11-19 | 9.85 | $9.84 | 1142 |
| 2021-11-18 | 9.85 | $9.88 | 183407 |
| 2021-11-17 | 9.84 | $9.85 | 9405 |
| 2021-11-16 | 9.84 | $9.89 | 95713 |
| 2021-11-15 | 9.84 | $9.82 | 21559 |
| 2021-11-12 | 9.84 | $9.81 | 15062 |
| 2021-11-11 | 9.84 | $9.81 | 256342 |
| 2021-11-10 | 9.85 | $9.83 | 12068 |
| 2021-11-09 | 9.85 | $9.81 | 10305 |
| 2021-11-08 | 9.85 | $9.81 | 239490 |
| 2021-11-05 | 9.85 | $9.84 | 128665 |
| 2021-11-04 | 9.85 | $9.87 | 4753 |
| 2021-11-03 | 9.85 | $9.86 | 18127 |
| 2021-11-02 | 9.84 | $9.88 | 12894 |
| 2021-11-01 | 9.84 | $9.88 | 4534 |
| 2021-10-29 | 9.83 | $9.87 | 21219 |
| 2021-10-28 | 9.83 | $9.87 | 252505 |
| 2021-10-27 | 9.82 | $9.87 | 50956 |
| 2021-10-26 | 9.82 | $9.88 | 175416 |
| 2021-10-25 | 9.81 | $9.86 | 49710 |
| 2021-10-22 | 9.80 | $9.85 | 21588 |
| 2021-10-21 | 9.80 | $9.85 | 376914 |
| 2021-10-20 | 9.79 | $9.80 | 777692 |
| 2021-10-19 | 9.79 | $9.79 | 65650 |
| 2021-10-18 | 9.79 | $9.78 | 13148 |
| 2021-10-15 | 9.79 | $9.79 | 85336 |
| 2021-10-14 | 9.79 | $9.77 | 23349 |
| 2021-10-13 | 9.80 | $9.78 | 6911 |
| 2021-10-12 | 9.80 | $9.79 | 4342 |
| 2021-10-11 | 9.80 | $9.80 | 31847 |
| 2021-10-08 | 9.80 | $9.82 | 49363 |
| 2021-10-07 | 9.79 | $9.79 | 118002 |
| 2021-10-06 | 9.79 | $9.82 | 67383 |
| 2021-10-05 | 9.79 | $9.80 | 4170 |
| 2021-10-04 | 9.79 | $9.80 | 5401 |
| 2021-10-01 | 9.79 | $9.79 | 13835 |
| 2021-09-30 | 9.78 | $9.79 | 22651 |
| 2021-09-29 | 9.78 | $9.79 | 3523 |
| 2021-09-28 | 9.78 | $9.79 | 48847 |
| 2021-09-27 | 9.78 | $9.78 | 53294 |
| 2021-09-24 | 9.78 | $9.78 | 32622 |
| 2021-09-23 | 9.78 | $9.80 | 15116 |
| 2021-09-22 | 9.78 | $9.80 | 13889 |
| 2021-09-21 | 9.77 | $9.79 | 4710 |
| 2021-09-20 | 9.77 | $9.76 | 13908 |
| 2021-09-17 | 9.77 | $9.79 | 13460 |
| 2021-09-16 | 9.77 | $9.81 | 34096 |
| 2021-09-15 | 9.76 | $9.77 | 4770 |
| 2021-09-14 | 9.76 | $9.77 | 3922 |
| 2021-09-13 | 9.76 | $9.76 | 14939 |
| 2021-09-10 | 9.76 | $9.79 | 39406 |
| 2021-09-09 | 9.75 | $9.77 | 6343 |
| 2021-09-08 | 9.75 | $9.77 | 7940 |
| 2021-09-07 | 9.75 | $9.77 | 40381 |
| 2021-09-03 | 9.74 | $9.76 | 19189 |
| 2021-09-02 | 9.74 | $9.74 | 25274 |
| 2021-09-01 | 9.74 | $9.76 | 6811 |
| 2021-08-31 | 9.74 | $9.74 | 254491 |
| 2021-08-30 | 9.74 | $9.75 | 29909 |
| 2021-08-27 | 9.74 | $9.72 | 7998 |
| 2021-08-26 | 9.74 | $9.74 | 23652 |
| 2021-08-25 | 9.74 | $9.73 | 6413 |
| 2021-08-24 | 9.74 | $9.76 | 35877 |
| 2021-08-23 | 9.74 | $9.76 | 62830 |
| 2021-08-20 | 9.74 | $9.81 | 112927 |
| 2021-08-19 | 9.73 | $9.71 | 51410 |
| 2021-08-18 | 9.73 | $9.72 | 56780 |
| 2021-08-17 | 9.73 | $9.68 | 69037 |
| 2021-08-16 | 9.74 | $9.69 | 144878 |
| 2021-08-13 | 9.74 | $9.73 | 13890 |
| 2021-08-12 | 9.74 | $9.73 | 37539 |
| 2021-08-11 | 9.74 | $9.75 | 14511 |
| 2021-08-10 | 9.74 | $9.78 | 71027 |
| 2021-08-09 | 9.74 | $9.73 | 9228 |
| 2021-08-06 | 9.74 | $9.74 | 8112 |
| 2021-08-05 | 9.74 | $9.73 | 27353 |
| 2021-08-04 | 9.74 | $9.77 | 15229 |
| 2021-08-03 | 9.74 | $9.74 | 30974 |
| 2021-08-02 | 9.74 | $9.76 | 11284 |
| 2021-07-30 | 9.74 | $9.75 | 863703 |
| 2021-07-29 | 9.74 | $9.73 | 35778 |
| 2021-07-28 | 9.74 | $9.72 | 17947 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.04
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
9.91
Maximum
10.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.04 | $10.02 | 3 |
| 2026-07-23 | 10.04 | $10.02 | 100209 |
| 2026-07-22 | 10.04 | $10.03 | 8 |
| 2026-07-21 | 10.04 | $10.03 | 3 |
| 2026-07-20 | 10.05 | $10.03 | 228 |
| 2026-07-17 | 10.05 | $10.05 | 408 |
| 2026-07-16 | 10.05 | $10.05 | 3 |
| 2026-07-15 | 10.04 | $10.05 | 2100 |
| 2026-07-14 | 10.04 | $10.04 | 24800 |
| 2026-07-13 | 10.04 | $10.04 | 3 |
| 2026-07-10 | 10.04 | $10.04 | 3 |
| 2026-07-09 | 10.03 | $10.04 | 2415 |
| 2026-07-08 | 10.03 | $10.04 | 4337 |
| 2026-07-07 | 10.03 | $10.04 | 6500 |
| 2026-07-06 | 10.02 | $10.04 | 9629 |
| 2026-07-02 | 10.02 | $10.03 | 7112 |
| 2026-07-01 | 10.01 | $10.01 | — |
| 2026-06-30 | 10.01 | $10.01 | 60632 |
| 2026-06-29 | 10.01 | $10.00 | — |
| 2026-06-26 | 10.01 | $10.00 | 409 |
| 2026-06-25 | 10.02 | $10.01 | — |
| 2026-06-24 | 10.02 | $10.01 | 207040 |
| 2026-06-23 | 10.01 | $10.01 | 23400 |
| 2026-06-22 | 10.01 | $10.02 | — |
| 2026-06-18 | 10.01 | $10.02 | 50614 |
| 2026-06-17 | 10.01 | $10.00 | — |
| 2026-06-16 | 10.01 | $10.00 | — |
| 2026-06-15 | 10.01 | $10.00 | — |
| 2026-06-12 | 10.01 | $10.00 | — |
| 2026-06-11 | 10.01 | $10.00 | 521 |
| 2026-06-10 | 10.01 | $10.00 | 6401 |
| 2026-06-09 | 10.01 | $10.01 | — |
| 2026-06-08 | 10.01 | $10.01 | 104 |
| 2026-06-05 | 10.01 | $10.01 | — |
| 2026-06-04 | 10.01 | $10.01 | — |
| 2026-06-03 | 10.01 | $10.01 | — |
| 2026-06-02 | 10.00 | $10.01 | 200 |
| 2026-06-01 | 10.00 | $10.01 | — |
| 2026-05-29 | 10.00 | $10.01 | 14329 |
| 2026-05-28 | 9.99 | $10.00 | 113 |
| 2026-05-27 | 9.99 | $9.98 | — |
| 2026-05-26 | 9.99 | $9.98 | — |
| 2026-05-22 | 9.99 | $9.98 | — |
| 2026-05-21 | 9.99 | $9.98 | — |
| 2026-05-20 | 9.99 | $9.98 | — |
| 2026-05-19 | 9.99 | $9.99 | 200 |
| 2026-05-18 | 9.98 | $9.99 | — |
| 2026-05-15 | 9.98 | $9.99 | 100 |
| 2026-05-14 | 9.98 | $9.97 | — |
| 2026-05-13 | 9.97 | $9.97 | — |
| 2026-05-12 | 9.97 | $9.97 | — |
| 2026-05-11 | 9.97 | $9.97 | — |
| 2026-05-08 | 9.97 | $9.97 | — |
| 2026-05-07 | 9.97 | $9.97 | 5000 |
| 2026-05-06 | 9.97 | $9.98 | 15310 |
| 2026-05-05 | 9.97 | $9.97 | — |
| 2026-05-04 | 9.96 | $9.97 | — |
| 2026-05-01 | 9.96 | $9.97 | — |
| 2026-04-30 | 9.96 | $9.97 | 106 |
| 2026-04-29 | 9.95 | $9.97 | 4124 |
| 2026-04-28 | 9.95 | $9.94 | 607 |
| 2026-04-27 | 9.95 | $9.95 | — |
| 2026-04-24 | 9.94 | $9.95 | — |
| 2026-04-23 | 9.94 | $9.95 | — |
| 2026-04-22 | 9.94 | $9.95 | — |
| 2026-04-21 | 9.94 | $9.95 | 5000 |
| 2026-04-20 | 9.93 | $9.96 | 22103 |
| 2026-04-17 | 9.93 | $9.95 | 1500 |
| 2026-04-16 | 9.92 | $9.93 | — |
| 2026-04-15 | 9.92 | $9.93 | — |
| 2026-04-14 | 9.92 | $9.93 | — |
| 2026-04-13 | 9.91 | $9.93 | 25005 |
| 2026-04-10 | 9.91 | $9.94 | — |
| 2026-04-09 | 9.90 | $9.94 | 300 |
| 2026-04-08 | 9.90 | $9.90 | — |
| 2026-04-07 | 9.90 | $9.90 | — |
| 2026-04-06 | 9.90 | $9.90 | — |
| 2026-04-02 | 9.90 | $9.90 | — |
| 2026-04-01 | 9.90 | $9.90 | — |
| 2026-03-31 | 9.90 | $9.90 | — |
| 2026-03-30 | 9.90 | $9.90 | 100 |
| 2026-03-27 | 9.90 | $9.89 | — |
| 2026-03-26 | 9.90 | $9.89 | — |
| 2026-03-25 | 9.91 | $9.89 | — |
| 2026-03-24 | 9.91 | $9.89 | — |
| 2026-03-23 | 9.92 | $9.89 | 1502 |
| 2026-03-20 | 9.93 | $9.92 | — |
| 2026-03-19 | 9.93 | $9.92 | — |
| 2026-03-18 | 9.93 | $9.92 | 1200 |
| 2026-03-17 | 9.94 | $9.93 | — |
| 2026-03-16 | 9.94 | $9.93 | — |
| 2026-03-13 | 9.94 | $9.93 | — |
| 2026-03-12 | 9.94 | $9.93 | — |
| 2026-03-11 | 9.94 | $9.93 | 3341 |
| 2026-03-10 | 9.94 | $9.94 | — |
| 2026-03-09 | 9.94 | $9.94 | — |
| 2026-03-06 | 9.94 | $9.94 | 5214 |
| 2026-03-05 | 9.94 | $9.94 | 5200 |
| 2026-03-04 | 9.94 | $9.94 | 5211 |
| 2026-03-03 | 9.94 | $9.94 | 5608 |
| 2026-03-02 | 9.94 | $9.94 | 30509 |
| 2026-02-27 | 9.94 | $9.95 | — |
| 2026-02-26 | 9.94 | $9.95 | 118 |
| 2026-02-25 | 9.94 | $9.95 | 119 |
| 2026-02-24 | 9.94 | $9.92 | 29400 |
| 2026-02-23 | 9.94 | $9.95 | — |
| 2026-02-20 | 9.94 | $9.95 | 2937 |
| 2026-02-19 | 9.94 | $9.93 | 25035 |
| 2026-02-18 | 9.94 | $9.93 | 1200 |
| 2026-02-17 | 9.94 | $9.92 | 35100 |
| 2026-02-13 | 9.94 | $9.94 | — |
| 2026-02-12 | 9.94 | $9.94 | 51000 |
| 2026-02-11 | 9.94 | $9.99 | 106 |
| 2026-02-10 | 9.93 | $9.97 | 238 |
| 2026-02-09 | 9.92 | $9.94 | — |
| 2026-02-06 | 9.92 | $9.94 | 29806 |
| 2026-02-05 | 9.92 | $9.94 | — |
| 2026-02-04 | 9.91 | $9.94 | 10414 |
| 2026-02-03 | 9.91 | $9.93 | 6000 |
| 2026-02-02 | 9.90 | $9.92 | 161600 |
| 2026-01-30 | 9.90 | $9.91 | — |
| 2026-01-29 | 9.90 | $9.91 | 1237 |
| 2026-01-28 | 9.90 | $9.92 | 1402 |
| 2026-01-27 | 9.90 | $9.92 | 270116 |
| 2026-01-26 | 9.89 | $9.92 | 300 |
| 2026-01-23 | 9.89 | $9.93 | — |
| 2026-01-22 | 9.88 | $9.93 | — |
| 2026-01-21 | 9.88 | $9.93 | 500 |
| 2026-01-20 | 9.87 | $9.91 | 16825 |
| 2026-01-16 | 9.87 | $9.93 | 521 |
| 2026-01-15 | 9.86 | $9.92 | 106625 |
| 2026-01-14 | 9.85 | $9.89 | 50500 |
| 2026-01-13 | 9.85 | $9.88 | 34201 |
| 2026-01-12 | 9.84 | $9.86 | 3100 |
| 2026-01-09 | 9.85 | $9.87 | — |
| 2026-01-08 | 9.85 | $9.87 | 1000 |
| 2026-01-07 | 9.85 | $9.85 | 6221 |
| 2026-01-06 | 9.86 | $9.84 | 530215 |
| 2026-01-05 | 9.87 | $9.85 | 132900 |
| 2026-01-02 | 9.89 | $9.85 | 41335 |
| 2025-12-31 | 9.90 | $9.84 | 101046 |
| 2025-12-30 | 9.92 | $9.84 | 14732 |
| 2025-12-29 | 9.94 | $9.85 | 5004 |
| 2025-12-26 | 9.97 | $9.85 | 12102 |
| 2025-12-24 | 9.99 | $9.86 | 500 |
| 2025-12-23 | 10.03 | $9.85 | 15700 |
| 2025-12-22 | 10.06 | $9.89 | 40200 |
| 2023-01-10 | 10.10 | $10.12 | 3540 |
| 2023-01-09 | 10.09 | $10.12 | 40049 |
| 2023-01-06 | 10.08 | $10.12 | 12722 |
| 2023-01-05 | 10.07 | $10.10 | 6339 |
| 2023-01-04 | 10.07 | $10.10 | 666 |
| 2022-12-30 | 10.06 | $10.05 | 4744 |
| 2022-12-29 | 10.06 | $10.05 | 502 |
| 2022-12-28 | 10.06 | $10.06 | 5186 |
| 2022-12-27 | 10.06 | $10.05 | 2564 |
| 2022-12-23 | 10.06 | $10.06 | 400 |
| 2022-12-22 | 10.05 | $10.04 | 703 |
| 2022-12-21 | 10.06 | $10.08 | 14802 |
| 2022-12-20 | 10.05 | $10.06 | 5473 |
| 2022-12-19 | 10.05 | $10.07 | 765 |
| 2022-12-16 | 10.04 | $10.05 | 1203 |
| 2022-12-15 | 10.04 | $10.04 | 2046 |
| 2022-12-14 | 10.04 | $10.03 | 155424 |
| 2022-12-12 | 10.04 | $10.04 | 4746 |
| 2022-12-09 | 10.03 | $10.04 | 410 |
| 2022-12-08 | 10.03 | $10.04 | 4736 |
| 2022-12-07 | 10.03 | $10.03 | 1255 |
| 2022-12-06 | 10.03 | $10.03 | 600 |
| 2022-12-05 | 10.03 | $10.04 | 35599 |
| 2022-12-02 | 10.03 | $10.01 | 335 |
| 2022-11-30 | 10.03 | $10.02 | 147700 |
| 2022-11-28 | 10.03 | $10.02 | 7200 |
| 2022-11-25 | 10.03 | $10.02 | 699 |
| 2022-11-23 | 10.03 | $10.02 | 12763 |
| 2022-11-22 | 10.04 | $10.03 | 12492 |
| 2022-11-21 | 10.04 | $10.03 | 1506 |
| 2022-11-18 | 10.04 | $10.04 | 5557 |
| 2022-11-17 | 10.03 | $10.04 | 703 |
| 2022-11-16 | 10.03 | $10.04 | 6209 |
| 2022-11-15 | 10.03 | $10.03 | 137 |
| 2022-11-14 | 10.03 | $10.03 | 2203 |
| 2022-11-11 | 10.02 | $10.04 | 6528 |
| 2022-11-09 | 10.02 | $10.03 | 25783 |
| 2022-11-08 | 10.02 | $10.03 | 17319 |
| 2022-11-04 | 10.01 | $10.01 | 4131 |
| 2022-11-03 | 10.01 | $10.01 | 330 |
| 2022-11-02 | 10.01 | $10.01 | 507 |
| 2022-11-01 | 10.01 | $10.01 | 330 |
| 2022-10-28 | 10.01 | $10.01 | 2151 |
| 2022-10-27 | 10.02 | $10.01 | 20674 |
| 2022-10-25 | 10.02 | $10.01 | 249 |
| 2022-10-24 | 10.02 | $10.01 | 45816 |
| 2022-10-21 | 10.02 | $10.01 | 4817 |
| 2022-10-19 | 10.02 | $10.01 | 10616 |
| 2022-10-18 | 10.02 | $10.00 | 33117 |
| 2022-10-17 | 10.02 | $10.02 | 2923 |
| 2022-10-14 | 10.02 | $10.02 | 11313 |
| 2022-10-13 | 10.02 | $10.02 | 13496 |
| 2022-10-12 | 10.02 | $10.02 | 702 |
| 2022-10-11 | 10.01 | $10.01 | 1323 |
| 2022-10-10 | 10.01 | $10.01 | 5649 |
| 2022-10-06 | 10.01 | $10.01 | 2228 |
| 2022-10-05 | 10.01 | $10.01 | 36242 |
| 2022-10-04 | 10.01 | $10.01 | 24763 |
| 2022-10-03 | 10.01 | $10.00 | 69921 |
| 2022-09-30 | 10.01 | $10.01 | 9479 |
| 2022-09-29 | 10.01 | $10.01 | 18297 |
| 2022-09-28 | 10.01 | $10.00 | 2503 |
| 2022-09-27 | 10.01 | $10.00 | 36716 |
| 2022-09-26 | 10.01 | $10.00 | 65708 |
| 2022-09-23 | 10.01 | $10.02 | 971551 |
| 2022-09-22 | 10.00 | $10.00 | 314935 |
| 2022-09-21 | 10.00 | $10.00 | 310518 |
| 2022-09-20 | 10.00 | $10.00 | 222309 |
| 2022-09-19 | 10.00 | $10.00 | 187181 |
| 2022-09-16 | 9.99 | $9.99 | 177791 |
| 2022-09-15 | 9.99 | $9.99 | 76280 |
| 2022-09-14 | 9.99 | $9.99 | 37265 |
| 2022-09-13 | 9.99 | $9.99 | 25372 |
| 2022-09-12 | 9.99 | $9.99 | 61225 |
| 2022-09-09 | 9.99 | $9.99 | 20822 |
| 2022-09-08 | 9.99 | $9.99 | 493 |
| 2022-09-07 | 9.99 | $9.98 | 4313 |
| 2022-09-06 | 9.99 | $9.99 | 218470 |
| 2022-09-02 | 9.99 | $9.99 | 71664 |
| 2022-09-01 | 9.99 | $9.98 | 728 |
| 2022-08-31 | 9.99 | $9.99 | 17141 |
| 2022-08-30 | 9.98 | $9.98 | 309656 |
| 2022-08-29 | 9.98 | $9.98 | 3618 |
| 2022-08-26 | 9.98 | $9.98 | 1158 |
| 2022-08-25 | 9.98 | $9.98 | 1655 |
| 2022-08-24 | 9.98 | $9.98 | 2201 |
| 2022-08-23 | 9.98 | $9.98 | 10306 |
| 2022-08-22 | 9.97 | $9.97 | 103158 |
| 2022-08-19 | 9.97 | $9.97 | 16239 |
| 2022-08-18 | 9.97 | $9.97 | 712 |
| 2022-08-17 | 9.97 | $9.97 | 5043 |
| 2022-08-16 | 9.97 | $9.97 | 58854 |
| 2022-08-15 | 9.96 | $9.97 | 857 |
| 2022-08-12 | 9.96 | $9.97 | 773 |
| 2022-08-11 | 9.96 | $9.96 | 33273 |
| 2022-08-10 | 9.96 | $9.95 | 34225 |
| 2022-08-09 | 9.95 | $9.96 | 8085 |
| 2022-08-08 | 9.95 | $9.95 | 1664 |
| 2022-08-05 | 9.95 | $9.95 | 3017 |
| 2022-08-04 | 9.95 | $9.95 | 551 |
| 2022-08-03 | 9.95 | $9.95 | 6676 |
| 2022-08-02 | 9.95 | $9.94 | 4794 |
| 2022-08-01 | 9.95 | $9.94 | 9610 |
| 2022-07-29 | 9.95 | $9.95 | 4916 |
| 2022-07-28 | 9.94 | $9.95 | 20963 |
| 2022-07-27 | 9.94 | $9.94 | 100202 |
| 2022-07-26 | 9.94 | $9.94 | 296 |
| 2022-07-25 | 9.94 | $9.94 | 5649 |
| 2022-07-22 | 9.94 | $9.94 | 4445 |
| 2022-07-20 | 9.94 | $9.94 | 200 |
| 2022-07-19 | 9.93 | $9.93 | 19316 |
| 2022-07-18 | 9.93 | $9.94 | 105342 |
| 2022-07-15 | 9.93 | $9.93 | 5962 |
| 2022-07-14 | 9.93 | $9.93 | 24484 |
| 2022-07-13 | 9.93 | $9.94 | 4097 |
| 2022-07-12 | 9.92 | $9.93 | 308651 |
| 2022-07-11 | 9.92 | $9.93 | 4636 |
| 2022-07-08 | 9.92 | $9.92 | 703 |
| 2022-07-07 | 9.92 | $9.92 | 2336 |
| 2022-07-06 | 9.91 | $9.93 | 5003 |
| 2022-07-05 | 9.91 | $9.92 | 66396 |
| 2022-07-01 | 9.91 | $9.91 | 55918 |
| 2022-06-30 | 9.90 | $9.90 | 227226 |
| 2022-06-29 | 9.90 | $9.90 | 35538 |
| 2022-06-28 | 9.90 | $9.90 | 2477 |
| 2022-06-27 | 9.90 | $9.91 | 5071 |
| 2022-06-24 | 9.90 | $9.91 | 2610 |
| 2022-06-23 | 9.90 | $9.90 | 5764 |
| 2022-06-22 | 9.90 | $9.90 | 2611 |
| 2022-06-21 | 9.90 | $9.90 | 5851 |
| 2022-06-17 | 9.90 | $9.89 | 56689 |
| 2022-06-16 | 9.90 | $9.89 | 24720 |
| 2022-06-15 | 9.90 | $9.90 | 715 |
| 2022-06-14 | 9.90 | $9.90 | 44552 |
| 2022-06-13 | 9.90 | $9.90 | 21467 |
| 2022-06-10 | 9.90 | $9.90 | 4415 |
| 2022-06-09 | 9.90 | $9.89 | 760 |
| 2022-06-08 | 9.90 | $9.91 | 4720 |
| 2022-06-07 | 9.89 | $9.89 | 131534 |
| 2022-06-06 | 9.89 | $9.89 | 2822 |
| 2022-06-03 | 9.89 | $9.90 | 27358 |
| 2022-06-02 | 9.89 | $9.90 | 1326 |
| 2022-06-01 | 9.89 | $9.91 | 4471 |
| 2022-05-31 | 9.88 | $9.89 | 18270 |
| 2022-05-27 | 9.88 | $9.89 | 256945 |
| 2022-05-26 | 9.88 | $9.88 | 974 |
| 2022-05-25 | 9.88 | $9.88 | 4841 |
| 2022-05-24 | 9.88 | $9.88 | 3819 |
| 2022-05-23 | 9.88 | $9.88 | 5808 |
| 2022-05-20 | 9.88 | $9.88 | 13239 |
| 2022-05-19 | 9.88 | $9.88 | 41633 |
| 2022-05-18 | 9.88 | $9.88 | 106758 |
| 2022-05-17 | 9.88 | $9.88 | 2383 |
| 2022-05-16 | 9.88 | $9.87 | 2852 |
| 2022-05-13 | 9.88 | $9.87 | 496818 |
| 2022-05-12 | 9.89 | $9.87 | 683631 |
| 2022-05-11 | 9.89 | $9.87 | 15536 |
| 2022-05-10 | 9.89 | $9.88 | 216590 |
| 2022-05-09 | 9.89 | $9.90 | 32751 |
| 2022-05-06 | 9.89 | $9.89 | 8246 |
| 2022-05-05 | 9.89 | $9.90 | 15068 |
| 2022-05-04 | 9.89 | $9.90 | 14598 |
| 2022-05-03 | 9.89 | $9.88 | 1302 |
| 2022-05-02 | 9.89 | $9.88 | 8248 |
| 2022-04-29 | 9.89 | $9.88 | 32283 |
| 2022-04-28 | 9.89 | $9.88 | 1597 |
| 2022-04-27 | 9.89 | $9.88 | 12828 |
| 2022-04-26 | 9.89 | $9.88 | 39321 |
| 2022-04-25 | 9.89 | $9.89 | 6016 |
| 2022-04-22 | 9.89 | $9.88 | 2448 |
| 2022-04-21 | 9.89 | $9.89 | 24437 |
| 2022-04-20 | 9.88 | $9.88 | 137946 |
| 2022-04-19 | 9.88 | $9.88 | 8538 |
| 2022-04-18 | 9.88 | $9.88 | 20560 |
| 2022-04-14 | 9.88 | $9.89 | 4256 |
| 2022-04-13 | 9.88 | $9.88 | 2724 |
| 2022-04-12 | 9.88 | $9.88 | 3865 |
| 2022-04-11 | 9.87 | $9.88 | 1921 |
| 2022-04-08 | 9.87 | $9.87 | 16374 |
| 2022-04-07 | 9.87 | $9.88 | 8845 |
| 2022-04-06 | 9.87 | $9.88 | 13406 |
| 2022-04-05 | 9.86 | $9.87 | 8968 |
| 2022-04-04 | 9.86 | $9.87 | 97317 |
| 2022-04-01 | 9.86 | $9.87 | 3868 |
| 2022-03-31 | 9.85 | $9.86 | 12607 |
| 2022-03-30 | 9.85 | $9.85 | 17077 |
| 2022-03-29 | 9.85 | $9.85 | 45182 |
| 2022-03-28 | 9.85 | $9.85 | 3162 |
| 2022-03-25 | 9.85 | $9.85 | 5795 |
| 2022-03-24 | 9.85 | $9.86 | 10873 |
| 2022-03-23 | 9.85 | $9.85 | 4982 |
| 2022-03-22 | 9.85 | $9.85 | 2158 |
| 2022-03-21 | 9.85 | $9.85 | 14867 |
| 2022-03-18 | 9.85 | $9.86 | 201191 |
| 2022-03-17 | 9.84 | $9.85 | 151 |
| 2022-03-16 | 9.84 | $9.85 | 4577 |
| 2022-03-15 | 9.84 | $9.84 | 422 |
| 2022-03-14 | 9.84 | $9.83 | 207026 |
| 2022-03-11 | 9.84 | $9.84 | 15918 |
| 2022-03-10 | 9.84 | $9.83 | 195401 |
| 2022-03-09 | 9.84 | $9.84 | 5424 |
| 2022-03-08 | 9.84 | $9.84 | 30511 |
| 2022-03-07 | 9.84 | $9.84 | 29301 |
| 2022-03-04 | 9.84 | $9.84 | 16431 |
| 2022-03-03 | 9.84 | $9.84 | 17898 |
| 2022-03-02 | 9.84 | $9.84 | 2490 |
| 2022-03-01 | 9.84 | $9.84 | 10574 |
| 2022-02-28 | 9.84 | $9.84 | 31889 |
| 2022-02-25 | 9.84 | $9.85 | 9475 |
| 2022-02-24 | 9.84 | $9.84 | 38439 |
| 2022-02-23 | 9.84 | $9.85 | 14360 |
| 2022-02-22 | 9.83 | $9.83 | 38292 |
| 2022-02-18 | 9.83 | $9.83 | 84624 |
| 2022-02-17 | 9.83 | $9.83 | 35129 |
| 2022-02-16 | 9.83 | $9.84 | 16433 |
| 2022-02-15 | 9.83 | $9.84 | 7284 |
| 2022-02-14 | 9.83 | $9.85 | 48154 |
| 2022-02-10 | 9.82 | $9.84 | 4003 |
| 2022-02-09 | 9.82 | $9.82 | 15248 |
| 2022-02-08 | 9.82 | $9.82 | 3652 |
| 2022-02-07 | 9.82 | $9.85 | 7880 |
| 2022-02-04 | 9.81 | $9.82 | 7342 |
| 2022-02-03 | 9.81 | $9.83 | 1875 |
| 2022-02-02 | 9.81 | $9.80 | 5523 |
| 2022-02-01 | 9.81 | $9.84 | 15166 |
| 2022-01-31 | 9.80 | $9.80 | 12183 |
| 2022-01-28 | 9.80 | $9.79 | 17887 |
| 2022-01-27 | 9.81 | $9.81 | 14666 |
| 2022-01-26 | 9.81 | $9.81 | 6418 |
| 2022-01-25 | 9.81 | $9.80 | 22813 |
| 2022-01-24 | 9.81 | $9.79 | 104934 |
| 2022-01-21 | 9.82 | $9.81 | 65336 |
| 2022-01-20 | 9.82 | $9.81 | 4498 |
| 2022-01-19 | 9.82 | $9.83 | 22766 |
| 2022-01-18 | 9.82 | $9.81 | 29197 |
| 2022-01-14 | 9.83 | $9.81 | 147517 |
| 2022-01-13 | 9.83 | $9.82 | 20264 |
| 2022-01-12 | 9.83 | $9.85 | 23131 |
| 2022-01-11 | 9.83 | $9.85 | 6899 |
| 2022-01-10 | 9.82 | $9.83 | 106863 |
| 2022-01-07 | 9.82 | $9.82 | 39898 |
| 2022-01-06 | 9.82 | $9.82 | 7210 |
| 2022-01-05 | 9.82 | $9.82 | 5485 |
| 2022-01-04 | 9.82 | $9.83 | 10462 |
| 2022-01-03 | 9.82 | $9.83 | 194209 |
| 2021-12-31 | 9.82 | $9.81 | 1989 |
| 2021-12-30 | 9.82 | $9.82 | 16716 |
| 2021-12-29 | 9.82 | $9.83 | 6655 |
| 2021-12-28 | 9.82 | $9.81 | 11513 |
| 2021-12-27 | 9.82 | $9.86 | 129806 |
| 2021-12-23 | 9.81 | $9.80 | 4990 |
| 2021-12-22 | 9.82 | $9.82 | 53225 |
| 2021-12-21 | 9.82 | $9.83 | 4820 |
| 2021-12-20 | 9.82 | $9.81 | 763270 |
| 2021-12-17 | 9.82 | $9.81 | 9556 |
| 2021-12-16 | 9.82 | $9.83 | 42309 |
| 2021-12-15 | 9.82 | $9.80 | 2146 |
| 2021-12-14 | 9.83 | $9.82 | 37424 |
| 2021-12-13 | 9.83 | $9.81 | 127452 |
| 2021-12-10 | 9.83 | $9.81 | 4461 |
| 2021-12-09 | 9.84 | $9.84 | 26422 |
| 2021-12-08 | 9.84 | $9.83 | 15261 |
| 2021-12-07 | 9.84 | $9.82 | 43440 |
| 2021-12-06 | 9.85 | $9.82 | 16949 |
| 2021-12-03 | 9.85 | $9.81 | 57484 |
| 2021-12-02 | 9.86 | $9.82 | 4444 |
| 2021-12-01 | 9.87 | $9.84 | 14322 |
| 2021-11-30 | 9.87 | $9.84 | 6170 |
| 2021-11-29 | 9.88 | $9.86 | 312857 |
| 2021-11-26 | 9.88 | $9.89 | 17219 |
| 2021-11-24 | 9.88 | $9.89 | 19319 |
| 2021-11-23 | 9.87 | $9.91 | 211305 |
| 2021-11-22 | 9.86 | $9.88 | 146987 |
| 2021-11-19 | 9.85 | $9.84 | 1142 |
| 2021-11-18 | 9.86 | $9.88 | 183407 |
| 2021-11-17 | 9.85 | $9.85 | 9405 |
| 2021-11-16 | 9.85 | $9.89 | 95713 |
| 2021-11-15 | 9.84 | $9.82 | 21559 |
| 2021-11-12 | 9.84 | $9.81 | 15062 |
| 2021-11-11 | 9.85 | $9.81 | 256342 |
| 2021-11-10 | 9.85 | $9.83 | 12068 |
| 2021-11-09 | 9.85 | $9.81 | 10305 |
| 2021-11-08 | 9.86 | $9.81 | 239490 |
| 2021-11-05 | 9.87 | $9.84 | 128665 |
| 2021-11-04 | 9.87 | $9.87 | 4753 |
| 2021-11-03 | 9.87 | $9.86 | 18127 |
| 2021-11-02 | 9.87 | $9.88 | 12894 |
| 2021-11-01 | 9.86 | $9.88 | 4534 |
| 2021-10-29 | 9.86 | $9.87 | 21219 |
| 2021-10-28 | 9.85 | $9.87 | 252505 |
| 2021-10-27 | 9.84 | $9.87 | 50956 |
| 2021-10-26 | 9.84 | $9.88 | 175416 |
| 2021-10-25 | 9.82 | $9.86 | 49710 |
| 2021-10-22 | 9.82 | $9.85 | 21588 |
| 2021-10-21 | 9.81 | $9.85 | 376914 |
| 2021-10-20 | 9.80 | $9.80 | 777692 |
| 2021-10-19 | 9.79 | $9.79 | 65650 |
| 2021-10-18 | 9.79 | $9.78 | 13148 |
| 2021-10-15 | 9.80 | $9.79 | 85336 |
| 2021-10-14 | 9.80 | $9.77 | 23349 |
| 2021-10-13 | 9.80 | $9.78 | 6911 |
| 2021-10-12 | 9.81 | $9.79 | 4342 |
| 2021-10-11 | 9.81 | $9.80 | 31847 |
| 2021-10-08 | 9.81 | $9.82 | 49363 |
| 2021-10-07 | 9.80 | $9.79 | 118002 |
| 2021-10-06 | 9.80 | $9.82 | 67383 |
| 2021-10-05 | 9.80 | $9.80 | 4170 |
| 2021-10-04 | 9.80 | $9.80 | 5401 |
| 2021-10-01 | 9.79 | $9.79 | 13835 |
| 2021-09-30 | 9.79 | $9.79 | 22651 |
| 2021-09-29 | 9.79 | $9.79 | 3523 |
| 2021-09-28 | 9.79 | $9.79 | 48847 |
| 2021-09-27 | 9.79 | $9.78 | 53294 |
| 2021-09-24 | 9.79 | $9.78 | 32622 |
| 2021-09-23 | 9.79 | $9.80 | 15116 |
| 2021-09-22 | 9.79 | $9.80 | 13889 |
| 2021-09-21 | 9.78 | $9.79 | 4710 |
| 2021-09-20 | 9.78 | $9.76 | 13908 |
| 2021-09-17 | 9.78 | $9.79 | 13460 |
| 2021-09-16 | 9.78 | $9.81 | 34096 |
| 2021-09-15 | 9.77 | $9.77 | 4770 |
| 2021-09-14 | 9.77 | $9.77 | 3922 |
| 2021-09-13 | 9.76 | $9.76 | 14939 |
| 2021-09-10 | 9.76 | $9.79 | 39406 |
| 2021-09-09 | 9.76 | $9.77 | 6343 |
| 2021-09-08 | 9.75 | $9.77 | 7940 |
| 2021-09-07 | 9.75 | $9.77 | 40381 |
| 2021-09-03 | 9.75 | $9.76 | 19189 |
| 2021-09-02 | 9.74 | $9.74 | 25274 |
| 2021-09-01 | 9.74 | $9.76 | 6811 |
| 2021-08-31 | 9.74 | $9.74 | 254491 |
| 2021-08-30 | 9.74 | $9.75 | 29909 |
| 2021-08-27 | 9.74 | $9.72 | 7998 |
| 2021-08-26 | 9.74 | $9.74 | 23652 |
| 2021-08-25 | 9.74 | $9.73 | 6413 |
| 2021-08-24 | 9.74 | $9.76 | 35877 |
| 2021-08-23 | 9.74 | $9.76 | 62830 |
| 2021-08-20 | 9.73 | $9.81 | 112927 |
| 2021-08-19 | 9.72 | $9.71 | 51410 |
| 2021-08-18 | 9.72 | $9.72 | 56780 |
| 2021-08-17 | 9.72 | $9.68 | 69037 |
| 2021-08-16 | 9.73 | $9.69 | 144878 |
| 2021-08-13 | 9.74 | $9.73 | 13890 |
| 2021-08-12 | 9.74 | $9.73 | 37539 |
| 2021-08-11 | 9.75 | $9.75 | 14511 |
| 2021-08-10 | 9.74 | $9.78 | 71027 |
| 2021-08-09 | 9.74 | $9.73 | 9228 |
| 2021-08-06 | 9.74 | $9.74 | 8112 |
| 2021-08-05 | 9.74 | $9.73 | 27353 |
| 2021-08-04 | 9.74 | $9.77 | 15229 |
| 2021-08-03 | 9.74 | $9.74 | 30974 |
| 2021-08-02 | 9.74 | $9.76 | 11284 |
| 2021-07-30 | 9.73 | $9.75 | 863703 |
| 2021-07-29 | 9.73 | $9.73 | 35778 |
| 2021-07-28 | 9.73 | $9.72 | 17947 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.03
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.91
Maximum
10.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.03 | $10.02 | 3 |
| 2026-07-23 | 10.04 | $10.02 | 100209 |
| 2026-07-22 | 10.04 | $10.03 | 8 |
| 2026-07-21 | 10.04 | $10.03 | 3 |
| 2026-07-20 | 10.05 | $10.03 | 228 |
| 2026-07-17 | 10.05 | $10.05 | 408 |
| 2026-07-16 | 10.05 | $10.05 | 3 |
| 2026-07-15 | 10.05 | $10.05 | 2100 |
| 2026-07-14 | 10.04 | $10.04 | 24800 |
| 2026-07-13 | 10.04 | $10.04 | 3 |
| 2026-07-10 | 10.04 | $10.04 | 3 |
| 2026-07-09 | 10.04 | $10.04 | 2415 |
| 2026-07-08 | 10.03 | $10.04 | 4337 |
| 2026-07-07 | 10.03 | $10.04 | 6500 |
| 2026-07-06 | 10.02 | $10.04 | 9629 |
| 2026-07-02 | 10.01 | $10.03 | 7112 |
| 2026-07-01 | 10.01 | $10.01 | — |
| 2026-06-30 | 10.01 | $10.01 | 60632 |
| 2026-06-29 | 10.01 | $10.00 | — |
| 2026-06-26 | 10.01 | $10.00 | 409 |
| 2026-06-25 | 10.01 | $10.01 | — |
| 2026-06-24 | 10.01 | $10.01 | 207040 |
| 2026-06-23 | 10.01 | $10.01 | 23400 |
| 2026-06-22 | 10.01 | $10.02 | — |
| 2026-06-18 | 10.01 | $10.02 | 50614 |
| 2026-06-17 | 10.01 | $10.00 | — |
| 2026-06-16 | 10.01 | $10.00 | — |
| 2026-06-15 | 10.01 | $10.00 | — |
| 2026-06-12 | 10.01 | $10.00 | — |
| 2026-06-11 | 10.01 | $10.00 | 521 |
| 2026-06-10 | 10.01 | $10.00 | 6401 |
| 2026-06-09 | 10.02 | $10.01 | — |
| 2026-06-08 | 10.01 | $10.01 | 104 |
| 2026-06-05 | 10.01 | $10.01 | — |
| 2026-06-04 | 10.01 | $10.01 | — |
| 2026-06-03 | 10.01 | $10.01 | — |
| 2026-06-02 | 10.01 | $10.01 | 200 |
| 2026-06-01 | 10.00 | $10.01 | — |
| 2026-05-29 | 10.00 | $10.01 | 14329 |
| 2026-05-28 | 9.99 | $10.00 | 113 |
| 2026-05-27 | 9.99 | $9.98 | — |
| 2026-05-26 | 9.99 | $9.98 | — |
| 2026-05-22 | 9.99 | $9.98 | — |
| 2026-05-21 | 9.99 | $9.98 | — |
| 2026-05-20 | 9.99 | $9.98 | — |
| 2026-05-19 | 9.99 | $9.99 | 200 |
| 2026-05-18 | 9.99 | $9.99 | — |
| 2026-05-15 | 9.98 | $9.99 | 100 |
| 2026-05-14 | 9.98 | $9.97 | — |
| 2026-05-13 | 9.98 | $9.97 | — |
| 2026-05-12 | 9.98 | $9.97 | — |
| 2026-05-11 | 9.98 | $9.97 | — |
| 2026-05-08 | 9.98 | $9.97 | — |
| 2026-05-07 | 9.98 | $9.97 | 5000 |
| 2026-05-06 | 9.98 | $9.98 | 15310 |
| 2026-05-05 | 9.97 | $9.97 | — |
| 2026-05-04 | 9.97 | $9.97 | — |
| 2026-05-01 | 9.97 | $9.97 | — |
| 2026-04-30 | 9.97 | $9.97 | 106 |
| 2026-04-29 | 9.96 | $9.97 | 4124 |
| 2026-04-28 | 9.95 | $9.94 | 607 |
| 2026-04-27 | 9.96 | $9.95 | — |
| 2026-04-24 | 9.95 | $9.95 | — |
| 2026-04-23 | 9.95 | $9.95 | — |
| 2026-04-22 | 9.95 | $9.95 | — |
| 2026-04-21 | 9.95 | $9.95 | 5000 |
| 2026-04-20 | 9.94 | $9.96 | 22103 |
| 2026-04-17 | 9.93 | $9.95 | 1500 |
| 2026-04-16 | 9.93 | $9.93 | — |
| 2026-04-15 | 9.92 | $9.93 | — |
| 2026-04-14 | 9.92 | $9.93 | — |
| 2026-04-13 | 9.92 | $9.93 | 25005 |
| 2026-04-10 | 9.91 | $9.94 | — |
| 2026-04-09 | 9.90 | $9.94 | 300 |
| 2026-04-08 | 9.89 | $9.90 | — |
| 2026-04-07 | 9.89 | $9.90 | — |
| 2026-04-06 | 9.89 | $9.90 | — |
| 2026-04-02 | 9.89 | $9.90 | — |
| 2026-04-01 | 9.89 | $9.90 | — |
| 2026-03-31 | 9.89 | $9.90 | — |
| 2026-03-30 | 9.89 | $9.90 | 100 |
| 2026-03-27 | 9.89 | $9.89 | — |
| 2026-03-26 | 9.90 | $9.89 | — |
| 2026-03-25 | 9.90 | $9.89 | — |
| 2026-03-24 | 9.91 | $9.89 | — |
| 2026-03-23 | 9.91 | $9.89 | 1502 |
| 2026-03-20 | 9.92 | $9.92 | — |
| 2026-03-19 | 9.93 | $9.92 | — |
| 2026-03-18 | 9.93 | $9.92 | 1200 |
| 2026-03-17 | 9.93 | $9.93 | — |
| 2026-03-16 | 9.93 | $9.93 | — |
| 2026-03-13 | 9.94 | $9.93 | — |
| 2026-03-12 | 9.94 | $9.93 | — |
| 2026-03-11 | 9.94 | $9.93 | 3341 |
| 2026-03-10 | 9.94 | $9.94 | — |
| 2026-03-09 | 9.95 | $9.94 | — |
| 2026-03-06 | 9.95 | $9.94 | 5214 |
| 2026-03-05 | 9.95 | $9.94 | 5200 |
| 2026-03-04 | 9.95 | $9.94 | 5211 |
| 2026-03-03 | 9.95 | $9.94 | 5608 |
| 2026-03-02 | 9.95 | $9.94 | 30509 |
| 2026-02-27 | 9.95 | $9.95 | — |
| 2026-02-26 | 9.95 | $9.95 | 118 |
| 2026-02-25 | 9.95 | $9.95 | 119 |
| 2026-02-24 | 9.95 | $9.92 | 29400 |
| 2026-02-23 | 9.95 | $9.95 | — |
| 2026-02-20 | 9.95 | $9.95 | 2937 |
| 2026-02-19 | 9.95 | $9.93 | 25035 |
| 2026-02-18 | 9.95 | $9.93 | 1200 |
| 2026-02-17 | 9.95 | $9.92 | 35100 |
| 2026-02-13 | 9.96 | $9.94 | — |
| 2026-02-12 | 9.96 | $9.94 | 51000 |
| 2026-02-11 | 9.97 | $9.99 | 106 |
| 2026-02-10 | 9.95 | $9.97 | 238 |
| 2026-02-09 | 9.94 | $9.94 | — |
| 2026-02-06 | 9.94 | $9.94 | 29806 |
| 2026-02-05 | 9.93 | $9.94 | — |
| 2026-02-04 | 9.93 | $9.94 | 10414 |
| 2026-02-03 | 9.92 | $9.93 | 6000 |
| 2026-02-02 | 9.92 | $9.92 | 161600 |
| 2026-01-30 | 9.92 | $9.91 | — |
| 2026-01-29 | 9.92 | $9.91 | 1237 |
| 2026-01-28 | 9.92 | $9.92 | 1402 |
| 2026-01-27 | 9.91 | $9.92 | 270116 |
| 2026-01-26 | 9.91 | $9.92 | 300 |
| 2026-01-23 | 9.91 | $9.93 | — |
| 2026-01-22 | 9.90 | $9.93 | — |
| 2026-01-21 | 9.89 | $9.93 | 500 |
| 2026-01-20 | 9.87 | $9.91 | 16825 |
| 2026-01-16 | 9.87 | $9.93 | 521 |
| 2026-01-15 | 9.85 | $9.92 | 106625 |
| 2026-01-14 | 9.84 | $9.89 | 50500 |
| 2026-01-13 | 9.83 | $9.88 | 34201 |
| 2026-01-12 | 9.82 | $9.86 | 3100 |
| 2026-01-09 | 9.82 | $9.87 | — |
| 2026-01-08 | 9.82 | $9.87 | 1000 |
| 2026-01-07 | 9.81 | $9.85 | 6221 |
| 2026-01-06 | 9.82 | $9.84 | 530215 |
| 2026-01-05 | 9.83 | $9.85 | 132900 |
| 2026-01-02 | 9.84 | $9.85 | 41335 |
| 2025-12-31 | 9.85 | $9.84 | 101046 |
| 2025-12-30 | 9.87 | $9.84 | 14732 |
| 2025-12-29 | 9.90 | $9.85 | 5004 |
| 2025-12-26 | 9.93 | $9.85 | 12102 |
| 2025-12-24 | 9.96 | $9.86 | 500 |
| 2025-12-23 | 10.00 | $9.85 | 15700 |
| 2025-12-22 | 10.06 | $9.89 | 40200 |
| 2023-01-10 | 10.11 | $10.12 | 3540 |
| 2023-01-09 | 10.10 | $10.12 | 40049 |
| 2023-01-06 | 10.09 | $10.12 | 12722 |
| 2023-01-05 | 10.08 | $10.10 | 6339 |
| 2023-01-04 | 10.07 | $10.10 | 666 |
| 2022-12-30 | 10.06 | $10.05 | 4744 |
| 2022-12-29 | 10.06 | $10.05 | 502 |
| 2022-12-28 | 10.06 | $10.06 | 5186 |
| 2022-12-27 | 10.06 | $10.05 | 2564 |
| 2022-12-23 | 10.06 | $10.06 | 400 |
| 2022-12-22 | 10.06 | $10.04 | 703 |
| 2022-12-21 | 10.06 | $10.08 | 14802 |
| 2022-12-20 | 10.05 | $10.06 | 5473 |
| 2022-12-19 | 10.05 | $10.07 | 765 |
| 2022-12-16 | 10.04 | $10.05 | 1203 |
| 2022-12-15 | 10.04 | $10.04 | 2046 |
| 2022-12-14 | 10.03 | $10.03 | 155424 |
| 2022-12-12 | 10.04 | $10.04 | 4746 |
| 2022-12-09 | 10.03 | $10.04 | 410 |
| 2022-12-08 | 10.03 | $10.04 | 4736 |
| 2022-12-07 | 10.03 | $10.03 | 1255 |
| 2022-12-06 | 10.03 | $10.03 | 600 |
| 2022-12-05 | 10.03 | $10.04 | 35599 |
| 2022-12-02 | 10.02 | $10.01 | 335 |
| 2022-11-30 | 10.03 | $10.02 | 147700 |
| 2022-11-28 | 10.03 | $10.02 | 7200 |
| 2022-11-25 | 10.03 | $10.02 | 699 |
| 2022-11-23 | 10.03 | $10.02 | 12763 |
| 2022-11-22 | 10.04 | $10.03 | 12492 |
| 2022-11-21 | 10.04 | $10.03 | 1506 |
| 2022-11-18 | 10.04 | $10.04 | 5557 |
| 2022-11-17 | 10.04 | $10.04 | 703 |
| 2022-11-16 | 10.03 | $10.04 | 6209 |
| 2022-11-15 | 10.03 | $10.03 | 137 |
| 2022-11-14 | 10.03 | $10.03 | 2203 |
| 2022-11-11 | 10.02 | $10.04 | 6528 |
| 2022-11-09 | 10.02 | $10.03 | 25783 |
| 2022-11-08 | 10.01 | $10.03 | 17319 |
| 2022-11-04 | 10.01 | $10.01 | 4131 |
| 2022-11-03 | 10.01 | $10.01 | 330 |
| 2022-11-02 | 10.01 | $10.01 | 507 |
| 2022-11-01 | 10.01 | $10.01 | 330 |
| 2022-10-28 | 10.01 | $10.01 | 2151 |
| 2022-10-27 | 10.01 | $10.01 | 20674 |
| 2022-10-25 | 10.01 | $10.01 | 249 |
| 2022-10-24 | 10.01 | $10.01 | 45816 |
| 2022-10-21 | 10.01 | $10.01 | 4817 |
| 2022-10-19 | 10.01 | $10.01 | 10616 |
| 2022-10-18 | 10.02 | $10.00 | 33117 |
| 2022-10-17 | 10.02 | $10.02 | 2923 |
| 2022-10-14 | 10.02 | $10.02 | 11313 |
| 2022-10-13 | 10.02 | $10.02 | 13496 |
| 2022-10-12 | 10.01 | $10.02 | 702 |
| 2022-10-11 | 10.01 | $10.01 | 1323 |
| 2022-10-10 | 10.01 | $10.01 | 5649 |
| 2022-10-06 | 10.01 | $10.01 | 2228 |
| 2022-10-05 | 10.01 | $10.01 | 36242 |
| 2022-10-04 | 10.01 | $10.01 | 24763 |
| 2022-10-03 | 10.01 | $10.00 | 69921 |
| 2022-09-30 | 10.01 | $10.01 | 9479 |
| 2022-09-29 | 10.01 | $10.01 | 18297 |
| 2022-09-28 | 10.00 | $10.00 | 2503 |
| 2022-09-27 | 10.01 | $10.00 | 36716 |
| 2022-09-26 | 10.01 | $10.00 | 65708 |
| 2022-09-23 | 10.01 | $10.02 | 971551 |
| 2022-09-22 | 10.00 | $10.00 | 314935 |
| 2022-09-21 | 10.00 | $10.00 | 310518 |
| 2022-09-20 | 10.00 | $10.00 | 222309 |
| 2022-09-19 | 10.00 | $10.00 | 187181 |
| 2022-09-16 | 9.99 | $9.99 | 177791 |
| 2022-09-15 | 9.99 | $9.99 | 76280 |
| 2022-09-14 | 9.99 | $9.99 | 37265 |
| 2022-09-13 | 9.99 | $9.99 | 25372 |
| 2022-09-12 | 9.99 | $9.99 | 61225 |
| 2022-09-09 | 9.99 | $9.99 | 20822 |
| 2022-09-08 | 9.99 | $9.99 | 493 |
| 2022-09-07 | 9.99 | $9.98 | 4313 |
| 2022-09-06 | 9.99 | $9.99 | 218470 |
| 2022-09-02 | 9.99 | $9.99 | 71664 |
| 2022-09-01 | 9.99 | $9.98 | 728 |
| 2022-08-31 | 9.99 | $9.99 | 17141 |
| 2022-08-30 | 9.98 | $9.98 | 309656 |
| 2022-08-29 | 9.98 | $9.98 | 3618 |
| 2022-08-26 | 9.98 | $9.98 | 1158 |
| 2022-08-25 | 9.98 | $9.98 | 1655 |
| 2022-08-24 | 9.98 | $9.98 | 2201 |
| 2022-08-23 | 9.98 | $9.98 | 10306 |
| 2022-08-22 | 9.97 | $9.97 | 103158 |
| 2022-08-19 | 9.97 | $9.97 | 16239 |
| 2022-08-18 | 9.97 | $9.97 | 712 |
| 2022-08-17 | 9.97 | $9.97 | 5043 |
| 2022-08-16 | 9.97 | $9.97 | 58854 |
| 2022-08-15 | 9.97 | $9.97 | 857 |
| 2022-08-12 | 9.96 | $9.97 | 773 |
| 2022-08-11 | 9.96 | $9.96 | 33273 |
| 2022-08-10 | 9.96 | $9.95 | 34225 |
| 2022-08-09 | 9.96 | $9.96 | 8085 |
| 2022-08-08 | 9.95 | $9.95 | 1664 |
| 2022-08-05 | 9.95 | $9.95 | 3017 |
| 2022-08-04 | 9.95 | $9.95 | 551 |
| 2022-08-03 | 9.95 | $9.95 | 6676 |
| 2022-08-02 | 9.95 | $9.94 | 4794 |
| 2022-08-01 | 9.95 | $9.94 | 9610 |
| 2022-07-29 | 9.95 | $9.95 | 4916 |
| 2022-07-28 | 9.95 | $9.95 | 20963 |
| 2022-07-27 | 9.94 | $9.94 | 100202 |
| 2022-07-26 | 9.94 | $9.94 | 296 |
| 2022-07-25 | 9.94 | $9.94 | 5649 |
| 2022-07-22 | 9.94 | $9.94 | 4445 |
| 2022-07-20 | 9.94 | $9.94 | 200 |
| 2022-07-19 | 9.94 | $9.93 | 19316 |
| 2022-07-18 | 9.94 | $9.94 | 105342 |
| 2022-07-15 | 9.93 | $9.93 | 5962 |
| 2022-07-14 | 9.93 | $9.93 | 24484 |
| 2022-07-13 | 9.93 | $9.94 | 4097 |
| 2022-07-12 | 9.93 | $9.93 | 308651 |
| 2022-07-11 | 9.92 | $9.93 | 4636 |
| 2022-07-08 | 9.92 | $9.92 | 703 |
| 2022-07-07 | 9.92 | $9.92 | 2336 |
| 2022-07-06 | 9.92 | $9.93 | 5003 |
| 2022-07-05 | 9.91 | $9.92 | 66396 |
| 2022-07-01 | 9.91 | $9.91 | 55918 |
| 2022-06-30 | 9.90 | $9.90 | 227226 |
| 2022-06-29 | 9.90 | $9.90 | 35538 |
| 2022-06-28 | 9.90 | $9.90 | 2477 |
| 2022-06-27 | 9.91 | $9.91 | 5071 |
| 2022-06-24 | 9.90 | $9.91 | 2610 |
| 2022-06-23 | 9.90 | $9.90 | 5764 |
| 2022-06-22 | 9.90 | $9.90 | 2611 |
| 2022-06-21 | 9.90 | $9.90 | 5851 |
| 2022-06-17 | 9.90 | $9.89 | 56689 |
| 2022-06-16 | 9.90 | $9.89 | 24720 |
| 2022-06-15 | 9.90 | $9.90 | 715 |
| 2022-06-14 | 9.90 | $9.90 | 44552 |
| 2022-06-13 | 9.90 | $9.90 | 21467 |
| 2022-06-10 | 9.90 | $9.90 | 4415 |
| 2022-06-09 | 9.90 | $9.89 | 760 |
| 2022-06-08 | 9.90 | $9.91 | 4720 |
| 2022-06-07 | 9.89 | $9.89 | 131534 |
| 2022-06-06 | 9.89 | $9.89 | 2822 |
| 2022-06-03 | 9.90 | $9.90 | 27358 |
| 2022-06-02 | 9.89 | $9.90 | 1326 |
| 2022-06-01 | 9.89 | $9.91 | 4471 |
| 2022-05-31 | 9.88 | $9.89 | 18270 |
| 2022-05-27 | 9.88 | $9.89 | 256945 |
| 2022-05-26 | 9.88 | $9.88 | 974 |
| 2022-05-25 | 9.88 | $9.88 | 4841 |
| 2022-05-24 | 9.88 | $9.88 | 3819 |
| 2022-05-23 | 9.88 | $9.88 | 5808 |
| 2022-05-20 | 9.88 | $9.88 | 13239 |
| 2022-05-19 | 9.88 | $9.88 | 41633 |
| 2022-05-18 | 9.88 | $9.88 | 106758 |
| 2022-05-17 | 9.88 | $9.88 | 2383 |
| 2022-05-16 | 9.88 | $9.87 | 2852 |
| 2022-05-13 | 9.88 | $9.87 | 496818 |
| 2022-05-12 | 9.88 | $9.87 | 683631 |
| 2022-05-11 | 9.89 | $9.87 | 15536 |
| 2022-05-10 | 9.89 | $9.88 | 216590 |
| 2022-05-09 | 9.90 | $9.90 | 32751 |
| 2022-05-06 | 9.89 | $9.89 | 8246 |
| 2022-05-05 | 9.89 | $9.90 | 15068 |
| 2022-05-04 | 9.89 | $9.90 | 14598 |
| 2022-05-03 | 9.88 | $9.88 | 1302 |
| 2022-05-02 | 9.88 | $9.88 | 8248 |
| 2022-04-29 | 9.89 | $9.88 | 32283 |
| 2022-04-28 | 9.89 | $9.88 | 1597 |
| 2022-04-27 | 9.89 | $9.88 | 12828 |
| 2022-04-26 | 9.89 | $9.88 | 39321 |
| 2022-04-25 | 9.89 | $9.89 | 6016 |
| 2022-04-22 | 9.89 | $9.88 | 2448 |
| 2022-04-21 | 9.89 | $9.89 | 24437 |
| 2022-04-20 | 9.89 | $9.88 | 137946 |
| 2022-04-19 | 9.89 | $9.88 | 8538 |
| 2022-04-18 | 9.89 | $9.88 | 20560 |
| 2022-04-14 | 9.89 | $9.89 | 4256 |
| 2022-04-13 | 9.88 | $9.88 | 2724 |
| 2022-04-12 | 9.88 | $9.88 | 3865 |
| 2022-04-11 | 9.88 | $9.88 | 1921 |
| 2022-04-08 | 9.88 | $9.87 | 16374 |
| 2022-04-07 | 9.88 | $9.88 | 8845 |
| 2022-04-06 | 9.87 | $9.88 | 13406 |
| 2022-04-05 | 9.87 | $9.87 | 8968 |
| 2022-04-04 | 9.86 | $9.87 | 97317 |
| 2022-04-01 | 9.86 | $9.87 | 3868 |
| 2022-03-31 | 9.86 | $9.86 | 12607 |
| 2022-03-30 | 9.85 | $9.85 | 17077 |
| 2022-03-29 | 9.85 | $9.85 | 45182 |
| 2022-03-28 | 9.85 | $9.85 | 3162 |
| 2022-03-25 | 9.85 | $9.85 | 5795 |
| 2022-03-24 | 9.85 | $9.86 | 10873 |
| 2022-03-23 | 9.85 | $9.85 | 4982 |
| 2022-03-22 | 9.85 | $9.85 | 2158 |
| 2022-03-21 | 9.85 | $9.85 | 14867 |
| 2022-03-18 | 9.85 | $9.86 | 201191 |
| 2022-03-17 | 9.84 | $9.85 | 151 |
| 2022-03-16 | 9.84 | $9.85 | 4577 |
| 2022-03-15 | 9.84 | $9.84 | 422 |
| 2022-03-14 | 9.84 | $9.83 | 207026 |
| 2022-03-11 | 9.84 | $9.84 | 15918 |
| 2022-03-10 | 9.84 | $9.83 | 195401 |
| 2022-03-09 | 9.84 | $9.84 | 5424 |
| 2022-03-08 | 9.84 | $9.84 | 30511 |
| 2022-03-07 | 9.84 | $9.84 | 29301 |
| 2022-03-04 | 9.85 | $9.84 | 16431 |
| 2022-03-03 | 9.85 | $9.84 | 17898 |
| 2022-03-02 | 9.85 | $9.84 | 2490 |
| 2022-03-01 | 9.85 | $9.84 | 10574 |
| 2022-02-28 | 9.85 | $9.84 | 31889 |
| 2022-02-25 | 9.85 | $9.85 | 9475 |
| 2022-02-24 | 9.84 | $9.84 | 38439 |
| 2022-02-23 | 9.84 | $9.85 | 14360 |
| 2022-02-22 | 9.84 | $9.83 | 38292 |
| 2022-02-18 | 9.84 | $9.83 | 84624 |
| 2022-02-17 | 9.84 | $9.83 | 35129 |
| 2022-02-16 | 9.84 | $9.84 | 16433 |
| 2022-02-15 | 9.84 | $9.84 | 7284 |
| 2022-02-14 | 9.83 | $9.85 | 48154 |
| 2022-02-10 | 9.83 | $9.84 | 4003 |
| 2022-02-09 | 9.82 | $9.82 | 15248 |
| 2022-02-08 | 9.82 | $9.82 | 3652 |
| 2022-02-07 | 9.82 | $9.85 | 7880 |
| 2022-02-04 | 9.81 | $9.82 | 7342 |
| 2022-02-03 | 9.81 | $9.83 | 1875 |
| 2022-02-02 | 9.81 | $9.80 | 5523 |
| 2022-02-01 | 9.81 | $9.84 | 15166 |
| 2022-01-31 | 9.80 | $9.80 | 12183 |
| 2022-01-28 | 9.80 | $9.79 | 17887 |
| 2022-01-27 | 9.81 | $9.81 | 14666 |
| 2022-01-26 | 9.81 | $9.81 | 6418 |
| 2022-01-25 | 9.81 | $9.80 | 22813 |
| 2022-01-24 | 9.81 | $9.79 | 104934 |
| 2022-01-21 | 9.82 | $9.81 | 65336 |
| 2022-01-20 | 9.82 | $9.81 | 4498 |
| 2022-01-19 | 9.82 | $9.83 | 22766 |
| 2022-01-18 | 9.82 | $9.81 | 29197 |
| 2022-01-14 | 9.83 | $9.81 | 147517 |
| 2022-01-13 | 9.83 | $9.82 | 20264 |
| 2022-01-12 | 9.83 | $9.85 | 23131 |
| 2022-01-11 | 9.83 | $9.85 | 6899 |
| 2022-01-10 | 9.82 | $9.83 | 106863 |
| 2022-01-07 | 9.82 | $9.82 | 39898 |
| 2022-01-06 | 9.82 | $9.82 | 7210 |
| 2022-01-05 | 9.82 | $9.82 | 5485 |
| 2022-01-04 | 9.82 | $9.83 | 10462 |
| 2022-01-03 | 9.82 | $9.83 | 194209 |
| 2021-12-31 | 9.81 | $9.81 | 1989 |
| 2021-12-30 | 9.82 | $9.82 | 16716 |
| 2021-12-29 | 9.82 | $9.83 | 6655 |
| 2021-12-28 | 9.81 | $9.81 | 11513 |
| 2021-12-27 | 9.82 | $9.86 | 129806 |
| 2021-12-23 | 9.81 | $9.80 | 4990 |
| 2021-12-22 | 9.81 | $9.82 | 53225 |
| 2021-12-21 | 9.81 | $9.83 | 4820 |
| 2021-12-20 | 9.81 | $9.81 | 763270 |
| 2021-12-17 | 9.81 | $9.81 | 9556 |
| 2021-12-16 | 9.81 | $9.83 | 42309 |
| 2021-12-15 | 9.81 | $9.80 | 2146 |
| 2021-12-14 | 9.81 | $9.82 | 37424 |
| 2021-12-13 | 9.82 | $9.81 | 127452 |
| 2021-12-10 | 9.82 | $9.81 | 4461 |
| 2021-12-09 | 9.83 | $9.84 | 26422 |
| 2021-12-08 | 9.83 | $9.83 | 15261 |
| 2021-12-07 | 9.83 | $9.82 | 43440 |
| 2021-12-06 | 9.83 | $9.82 | 16949 |
| 2021-12-03 | 9.84 | $9.81 | 57484 |
| 2021-12-02 | 9.85 | $9.82 | 4444 |
| 2021-12-01 | 9.86 | $9.84 | 14322 |
| 2021-11-30 | 9.87 | $9.84 | 6170 |
| 2021-11-29 | 9.88 | $9.86 | 312857 |
| 2021-11-26 | 9.88 | $9.89 | 17219 |
| 2021-11-24 | 9.88 | $9.89 | 19319 |
| 2021-11-23 | 9.87 | $9.91 | 211305 |
| 2021-11-22 | 9.86 | $9.88 | 146987 |
| 2021-11-19 | 9.85 | $9.84 | 1142 |
| 2021-11-18 | 9.85 | $9.88 | 183407 |
| 2021-11-17 | 9.84 | $9.85 | 9405 |
| 2021-11-16 | 9.84 | $9.89 | 95713 |
| 2021-11-15 | 9.83 | $9.82 | 21559 |
| 2021-11-12 | 9.83 | $9.81 | 15062 |
| 2021-11-11 | 9.84 | $9.81 | 256342 |
| 2021-11-10 | 9.85 | $9.83 | 12068 |
| 2021-11-09 | 9.85 | $9.81 | 10305 |
| 2021-11-08 | 9.86 | $9.81 | 239490 |
| 2021-11-05 | 9.88 | $9.84 | 128665 |
| 2021-11-04 | 9.88 | $9.87 | 4753 |
| 2021-11-03 | 9.88 | $9.86 | 18127 |
| 2021-11-02 | 9.88 | $9.88 | 12894 |
| 2021-11-01 | 9.88 | $9.88 | 4534 |
| 2021-10-29 | 9.87 | $9.87 | 21219 |
| 2021-10-28 | 9.86 | $9.87 | 252505 |
| 2021-10-27 | 9.86 | $9.87 | 50956 |
| 2021-10-26 | 9.85 | $9.88 | 175416 |
| 2021-10-25 | 9.83 | $9.86 | 49710 |
| 2021-10-22 | 9.82 | $9.85 | 21588 |
| 2021-10-21 | 9.81 | $9.85 | 376914 |
| 2021-10-20 | 9.79 | $9.80 | 777692 |
| 2021-10-19 | 9.79 | $9.79 | 65650 |
| 2021-10-18 | 9.79 | $9.78 | 13148 |
| 2021-10-15 | 9.79 | $9.79 | 85336 |
| 2021-10-14 | 9.79 | $9.77 | 23349 |
| 2021-10-13 | 9.80 | $9.78 | 6911 |
| 2021-10-12 | 9.81 | $9.79 | 4342 |
| 2021-10-11 | 9.81 | $9.80 | 31847 |
| 2021-10-08 | 9.81 | $9.82 | 49363 |
| 2021-10-07 | 9.80 | $9.79 | 118002 |
| 2021-10-06 | 9.81 | $9.82 | 67383 |
| 2021-10-05 | 9.80 | $9.80 | 4170 |
| 2021-10-04 | 9.80 | $9.80 | 5401 |
| 2021-10-01 | 9.80 | $9.79 | 13835 |
| 2021-09-30 | 9.80 | $9.79 | 22651 |
| 2021-09-29 | 9.80 | $9.79 | 3523 |
| 2021-09-28 | 9.79 | $9.79 | 48847 |
| 2021-09-27 | 9.79 | $9.78 | 53294 |
| 2021-09-24 | 9.80 | $9.78 | 32622 |
| 2021-09-23 | 9.80 | $9.80 | 15116 |
| 2021-09-22 | 9.79 | $9.80 | 13889 |
| 2021-09-21 | 9.79 | $9.79 | 4710 |
| 2021-09-20 | 9.78 | $9.76 | 13908 |
| 2021-09-17 | 9.79 | $9.79 | 13460 |
| 2021-09-16 | 9.79 | $9.81 | 34096 |
| 2021-09-15 | 9.77 | $9.77 | 4770 |
| 2021-09-14 | 9.77 | $9.77 | 3922 |
| 2021-09-13 | 9.77 | $9.76 | 14939 |
| 2021-09-10 | 9.77 | $9.79 | 39406 |
| 2021-09-09 | 9.76 | $9.77 | 6343 |
| 2021-09-08 | 9.76 | $9.77 | 7940 |
| 2021-09-07 | 9.76 | $9.77 | 40381 |
| 2021-09-03 | 9.75 | $9.76 | 19189 |
| 2021-09-02 | 9.75 | $9.74 | 25274 |
| 2021-09-01 | 9.75 | $9.76 | 6811 |
| 2021-08-31 | 9.74 | $9.74 | 254491 |
| 2021-08-30 | 9.74 | $9.75 | 29909 |
| 2021-08-27 | 9.74 | $9.72 | 7998 |
| 2021-08-26 | 9.74 | $9.74 | 23652 |
| 2021-08-25 | 9.74 | $9.73 | 6413 |
| 2021-08-24 | 9.75 | $9.76 | 35877 |
| 2021-08-23 | 9.74 | $9.76 | 62830 |
| 2021-08-20 | 9.73 | $9.81 | 112927 |
| 2021-08-19 | 9.71 | $9.71 | 51410 |
| 2021-08-18 | 9.71 | $9.72 | 56780 |
| 2021-08-17 | 9.71 | $9.68 | 69037 |
| 2021-08-16 | 9.73 | $9.69 | 144878 |
| 2021-08-13 | 9.74 | $9.73 | 13890 |
| 2021-08-12 | 9.74 | $9.73 | 37539 |
| 2021-08-11 | 9.75 | $9.75 | 14511 |
| 2021-08-10 | 9.75 | $9.78 | 71027 |
| 2021-08-09 | 9.74 | $9.73 | 9228 |
| 2021-08-06 | 9.74 | $9.74 | 8112 |
| 2021-08-05 | 9.74 | $9.73 | 27353 |
| 2021-08-04 | 9.74 | $9.77 | 15229 |
| 2021-08-03 | 9.73 | $9.74 | 30974 |
| 2021-08-02 | 9.73 | $9.76 | 11284 |
| 2021-07-30 | 9.73 | $9.75 | 863703 |
| 2021-07-29 | 9.72 | $9.73 | 35778 |
| 2021-07-28 | 9.72 | $9.72 | 17947 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.81
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.72
Average
55.90
Maximum
77.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.81 | $10.02 | 3 |
| 2026-07-23 | 51.81 | $10.02 | 100209 |
| 2026-07-22 | 58.70 | $10.03 | 8 |
| 2026-07-21 | 58.70 | $10.03 | 3 |
| 2026-07-20 | 58.70 | $10.03 | 228 |
| 2026-07-17 | 76.01 | $10.05 | 408 |
| 2026-07-16 | 76.01 | $10.05 | 3 |
| 2026-07-15 | 76.01 | $10.05 | 2100 |
| 2026-07-14 | 72.54 | $10.04 | 24800 |
| 2026-07-13 | 72.54 | $10.04 | 3 |
| 2026-07-10 | 72.54 | $10.04 | 3 |
| 2026-07-09 | 72.54 | $10.04 | 2415 |
| 2026-07-08 | 72.54 | $10.04 | 4337 |
| 2026-07-07 | 72.54 | $10.04 | 6500 |
| 2026-07-06 | 72.54 | $10.04 | 9629 |
| 2026-07-02 | 69.45 | $10.03 | 7112 |
| 2026-07-01 | 61.15 | $10.01 | — |
| 2026-06-30 | 61.15 | $10.01 | 60632 |
| 2026-06-29 | 55.72 | $10.00 | — |
| 2026-06-26 | 55.72 | $10.00 | 409 |
| 2026-06-25 | 63.76 | $10.01 | — |
| 2026-06-24 | 63.76 | $10.01 | 207040 |
| 2026-06-23 | 63.76 | $10.01 | 23400 |
| 2026-06-22 | 72.76 | $10.02 | — |
| 2026-06-18 | 72.76 | $10.02 | 50614 |
| 2026-06-17 | 63.45 | $10.00 | — |
| 2026-06-16 | 63.45 | $10.00 | — |
| 2026-06-15 | 63.45 | $10.00 | — |
| 2026-06-12 | 63.45 | $10.00 | — |
| 2026-06-11 | 63.45 | $10.00 | 521 |
| 2026-06-10 | 63.45 | $10.00 | 6401 |
| 2026-06-09 | 72.57 | $10.01 | — |
| 2026-06-08 | 72.57 | $10.01 | 104 |
| 2026-06-05 | 72.57 | $10.01 | — |
| 2026-06-04 | 72.57 | $10.01 | — |
| 2026-06-03 | 72.57 | $10.01 | — |
| 2026-06-02 | 72.57 | $10.01 | 200 |
| 2026-06-01 | 72.57 | $10.01 | — |
| 2026-05-29 | 72.57 | $10.01 | 14329 |
| 2026-05-28 | 69.67 | $10.00 | 113 |
| 2026-05-27 | 62.08 | $9.98 | — |
| 2026-05-26 | 62.08 | $9.98 | — |
| 2026-05-22 | 62.08 | $9.98 | — |
| 2026-05-21 | 62.08 | $9.98 | — |
| 2026-05-20 | 62.08 | $9.98 | — |
| 2026-05-19 | 68.74 | $9.99 | 200 |
| 2026-05-18 | 68.74 | $9.99 | — |
| 2026-05-15 | 68.74 | $9.99 | 100 |
| 2026-05-14 | 61.69 | $9.97 | — |
| 2026-05-13 | 61.69 | $9.97 | — |
| 2026-05-12 | 61.69 | $9.97 | — |
| 2026-05-11 | 61.69 | $9.97 | — |
| 2026-05-08 | 61.69 | $9.97 | — |
| 2026-05-07 | 61.69 | $9.97 | 5000 |
| 2026-05-06 | 67.27 | $9.98 | 15310 |
| 2026-05-05 | 64.19 | $9.97 | — |
| 2026-05-04 | 64.19 | $9.97 | — |
| 2026-05-01 | 64.19 | $9.97 | — |
| 2026-04-30 | 64.19 | $9.97 | 106 |
| 2026-04-29 | 64.19 | $9.97 | 4124 |
| 2026-04-28 | 54.21 | $9.94 | 607 |
| 2026-04-27 | 59.46 | $9.95 | — |
| 2026-04-24 | 59.46 | $9.95 | — |
| 2026-04-23 | 59.46 | $9.95 | — |
| 2026-04-22 | 59.46 | $9.95 | — |
| 2026-04-21 | 59.46 | $9.95 | 5000 |
| 2026-04-20 | 64.27 | $9.96 | 22103 |
| 2026-04-17 | 61.30 | $9.95 | 1500 |
| 2026-04-16 | 54.01 | $9.93 | — |
| 2026-04-15 | 54.01 | $9.93 | — |
| 2026-04-14 | 54.01 | $9.93 | — |
| 2026-04-13 | 54.01 | $9.93 | 25005 |
| 2026-04-10 | 58.49 | $9.94 | — |
| 2026-04-09 | 58.49 | $9.94 | 300 |
| 2026-04-08 | 40.73 | $9.90 | — |
| 2026-04-07 | 40.73 | $9.90 | — |
| 2026-04-06 | 40.73 | $9.90 | — |
| 2026-04-02 | 40.73 | $9.90 | — |
| 2026-04-01 | 40.73 | $9.90 | — |
| 2026-03-31 | 40.73 | $9.90 | — |
| 2026-03-30 | 40.73 | $9.90 | 100 |
| 2026-03-27 | 35.95 | $9.89 | — |
| 2026-03-26 | 35.95 | $9.89 | — |
| 2026-03-25 | 35.95 | $9.89 | — |
| 2026-03-24 | 35.95 | $9.89 | — |
| 2026-03-23 | 35.95 | $9.89 | 1502 |
| 2026-03-20 | 44.24 | $9.92 | — |
| 2026-03-19 | 44.24 | $9.92 | — |
| 2026-03-18 | 44.24 | $9.92 | 1200 |
| 2026-03-17 | 47.36 | $9.93 | — |
| 2026-03-16 | 47.36 | $9.93 | — |
| 2026-03-13 | 47.36 | $9.93 | — |
| 2026-03-12 | 47.36 | $9.93 | — |
| 2026-03-11 | 47.36 | $9.93 | 3341 |
| 2026-03-10 | 50.10 | $9.94 | — |
| 2026-03-09 | 50.10 | $9.94 | — |
| 2026-03-06 | 50.10 | $9.94 | 5214 |
| 2026-03-05 | 50.10 | $9.94 | 5200 |
| 2026-03-04 | 50.10 | $9.94 | 5211 |
| 2026-03-03 | 50.10 | $9.94 | 5608 |
| 2026-03-02 | 50.10 | $9.94 | 30509 |
| 2026-02-27 | 52.20 | $9.95 | — |
| 2026-02-26 | 52.20 | $9.95 | 118 |
| 2026-02-25 | 52.20 | $9.95 | 119 |
| 2026-02-24 | 46.41 | $9.92 | 29400 |
| 2026-02-23 | 52.45 | $9.95 | — |
| 2026-02-20 | 52.45 | $9.95 | 2937 |
| 2026-02-19 | 48.41 | $9.93 | 25035 |
| 2026-02-18 | 48.41 | $9.93 | 1200 |
| 2026-02-17 | 46.35 | $9.92 | 35100 |
| 2026-02-13 | 50.15 | $9.94 | — |
| 2026-02-12 | 50.15 | $9.94 | 51000 |
| 2026-02-11 | 61.53 | $9.99 | 106 |
| 2026-02-10 | 57.90 | $9.97 | 238 |
| 2026-02-09 | 51.36 | $9.94 | — |
| 2026-02-06 | 51.36 | $9.94 | 29806 |
| 2026-02-05 | 51.36 | $9.94 | — |
| 2026-02-04 | 51.36 | $9.94 | 10414 |
| 2026-02-03 | 49.21 | $9.93 | 6000 |
| 2026-02-02 | 47.00 | $9.92 | 161600 |
| 2026-01-30 | 44.71 | $9.91 | — |
| 2026-01-29 | 44.71 | $9.91 | 1237 |
| 2026-01-28 | 46.52 | $9.92 | 1402 |
| 2026-01-27 | 46.52 | $9.92 | 270116 |
| 2026-01-26 | 46.52 | $9.92 | 300 |
| 2026-01-23 | 48.20 | $9.93 | — |
| 2026-01-22 | 48.20 | $9.93 | — |
| 2026-01-21 | 48.20 | $9.93 | 500 |
| 2026-01-20 | 44.78 | $9.91 | 16825 |
| 2026-01-16 | 47.78 | $9.93 | 521 |
| 2026-01-15 | 46.06 | $9.92 | 106625 |
| 2026-01-14 | 40.50 | $9.89 | 50500 |
| 2026-01-13 | 38.49 | $9.88 | 34201 |
| 2026-01-12 | 34.28 | $9.86 | 3100 |
| 2026-01-09 | 35.43 | $9.87 | — |
| 2026-01-08 | 35.43 | $9.87 | 1000 |
| 2026-01-07 | 31.26 | $9.85 | 6221 |
| 2026-01-06 | 29.08 | $9.84 | 530215 |
| 2026-01-05 | 29.98 | $9.85 | 132900 |
| 2026-01-02 | 29.98 | $9.85 | 41335 |
| 2025-12-31 | 27.96 | $9.84 | 101046 |
| 2025-12-30 | 27.96 | $9.84 | 14732 |
| 2025-12-29 | 28.71 | $9.85 | 5004 |
| 2025-12-26 | 28.71 | $9.85 | 12102 |
| 2025-12-24 | 29.42 | $9.86 | 500 |
| 2025-12-23 | 27.72 | $9.85 | 15700 |
| 2025-12-22 | 30.51 | $9.89 | 40200 |
| 2023-01-10 | 67.63 | $10.12 | 3540 |
| 2023-01-09 | 67.63 | $10.12 | 40049 |
| 2023-01-06 | 67.63 | $10.12 | 12722 |
| 2023-01-05 | 64.40 | $10.10 | 6339 |
| 2023-01-04 | 64.40 | $10.10 | 666 |
| 2022-12-30 | 54.05 | $10.05 | 4744 |
| 2022-12-29 | 54.05 | $10.05 | 502 |
| 2022-12-28 | 57.04 | $10.06 | 5186 |
| 2022-12-27 | 54.66 | $10.05 | 2564 |
| 2022-12-23 | 57.70 | $10.06 | 400 |
| 2022-12-22 | 52.70 | $10.04 | 703 |
| 2022-12-21 | 67.97 | $10.08 | 14802 |
| 2022-12-20 | 62.86 | $10.06 | 5473 |
| 2022-12-19 | 68.01 | $10.07 | 765 |
| 2022-12-16 | 62.11 | $10.05 | 1203 |
| 2022-12-15 | 58.47 | $10.04 | 2046 |
| 2022-12-14 | 54.30 | $10.03 | 155424 |
| 2022-12-12 | 60.02 | $10.04 | 4746 |
| 2022-12-09 | 60.02 | $10.04 | 410 |
| 2022-12-08 | 60.02 | $10.04 | 4736 |
| 2022-12-07 | 56.05 | $10.03 | 1255 |
| 2022-12-06 | 56.05 | $10.03 | 600 |
| 2022-12-05 | 61.57 | $10.04 | 35599 |
| 2022-12-02 | 46.56 | $10.01 | 335 |
| 2022-11-30 | 53.13 | $10.02 | 147700 |
| 2022-11-28 | 53.13 | $10.02 | 7200 |
| 2022-11-25 | 53.13 | $10.02 | 699 |
| 2022-11-23 | 53.13 | $10.02 | 12763 |
| 2022-11-22 | 60.04 | $10.03 | 12492 |
| 2022-11-21 | 60.04 | $10.03 | 1506 |
| 2022-11-18 | 68.02 | $10.04 | 5557 |
| 2022-11-17 | 68.02 | $10.04 | 703 |
| 2022-11-16 | 68.02 | $10.04 | 6209 |
| 2022-11-15 | 63.91 | $10.03 | 137 |
| 2022-11-14 | 63.91 | $10.03 | 2203 |
| 2022-11-11 | 72.30 | $10.04 | 6528 |
| 2022-11-09 | 68.35 | $10.03 | 25783 |
| 2022-11-08 | 68.35 | $10.03 | 17319 |
| 2022-11-04 | 57.39 | $10.01 | 4131 |
| 2022-11-03 | 57.39 | $10.01 | 330 |
| 2022-11-02 | 57.39 | $10.01 | 507 |
| 2022-11-01 | 57.39 | $10.01 | 330 |
| 2022-10-28 | 57.39 | $10.01 | 2151 |
| 2022-10-27 | 57.39 | $10.01 | 20674 |
| 2022-10-25 | 57.39 | $10.01 | 249 |
| 2022-10-24 | 57.39 | $10.01 | 45816 |
| 2022-10-21 | 57.39 | $10.01 | 4817 |
| 2022-10-19 | 57.39 | $10.01 | 10616 |
| 2022-10-18 | 52.46 | $10.00 | 33117 |
| 2022-10-17 | 67.23 | $10.02 | 2923 |
| 2022-10-14 | 67.23 | $10.02 | 11313 |
| 2022-10-13 | 67.23 | $10.02 | 13496 |
| 2022-10-12 | 67.23 | $10.02 | 702 |
| 2022-10-11 | 62.99 | $10.01 | 1323 |
| 2022-10-10 | 62.99 | $10.01 | 5649 |
| 2022-10-06 | 62.99 | $10.01 | 2228 |
| 2022-10-05 | 62.99 | $10.01 | 36242 |
| 2022-10-04 | 62.99 | $10.01 | 24763 |
| 2022-10-03 | 58.86 | $10.00 | 69921 |
| 2022-09-30 | 65.83 | $10.01 | 9479 |
| 2022-09-29 | 65.83 | $10.01 | 18297 |
| 2022-09-28 | 61.74 | $10.00 | 2503 |
| 2022-09-27 | 61.74 | $10.00 | 36716 |
| 2022-09-26 | 61.74 | $10.00 | 65708 |
| 2022-09-23 | 77.68 | $10.02 | 971551 |
| 2022-09-22 | 70.43 | $10.00 | 314935 |
| 2022-09-21 | 70.43 | $10.00 | 310518 |
| 2022-09-20 | 70.43 | $10.00 | 222309 |
| 2022-09-19 | 70.43 | $10.00 | 187181 |
| 2022-09-16 | 65.92 | $9.99 | 177791 |
| 2022-09-15 | 65.92 | $9.99 | 76280 |
| 2022-09-14 | 65.92 | $9.99 | 37265 |
| 2022-09-13 | 65.92 | $9.99 | 25372 |
| 2022-09-12 | 65.92 | $9.99 | 61225 |
| 2022-09-09 | 65.92 | $9.99 | 20822 |
| 2022-09-08 | 65.92 | $9.99 | 493 |
| 2022-09-07 | 61.86 | $9.98 | 4313 |
| 2022-09-06 | 69.76 | $9.99 | 218470 |
| 2022-09-02 | 69.76 | $9.99 | 71664 |
| 2022-09-01 | 65.82 | $9.98 | 728 |
| 2022-08-31 | 75.11 | $9.99 | 17141 |
| 2022-08-30 | 71.26 | $9.98 | 309656 |
| 2022-08-29 | 71.26 | $9.98 | 3618 |
| 2022-08-26 | 71.26 | $9.98 | 1158 |
| 2022-08-25 | 71.26 | $9.98 | 1655 |
| 2022-08-24 | 71.26 | $9.98 | 2201 |
| 2022-08-23 | 71.26 | $9.98 | 10306 |
| 2022-08-22 | 67.56 | $9.97 | 103158 |
| 2022-08-19 | 67.56 | $9.97 | 16239 |
| 2022-08-18 | 67.56 | $9.97 | 712 |
| 2022-08-17 | 67.56 | $9.97 | 5043 |
| 2022-08-16 | 67.56 | $9.97 | 58854 |
| 2022-08-15 | 67.56 | $9.97 | 857 |
| 2022-08-12 | 67.56 | $9.97 | 773 |
| 2022-08-11 | 64.37 | $9.96 | 33273 |
| 2022-08-10 | 60.68 | $9.95 | 34225 |
| 2022-08-09 | 67.29 | $9.96 | 8085 |
| 2022-08-08 | 63.52 | $9.95 | 1664 |
| 2022-08-05 | 63.52 | $9.95 | 3017 |
| 2022-08-04 | 63.52 | $9.95 | 551 |
| 2022-08-03 | 63.52 | $9.95 | 6676 |
| 2022-08-02 | 59.73 | $9.94 | 4794 |
| 2022-08-01 | 59.73 | $9.94 | 9610 |
| 2022-07-29 | 65.90 | $9.95 | 4916 |
| 2022-07-28 | 65.90 | $9.95 | 20963 |
| 2022-07-27 | 62.40 | $9.94 | 100202 |
| 2022-07-26 | 62.40 | $9.94 | 296 |
| 2022-07-25 | 62.40 | $9.94 | 5649 |
| 2022-07-22 | 62.40 | $9.94 | 4445 |
| 2022-07-20 | 62.40 | $9.94 | 200 |
| 2022-07-19 | 59.15 | $9.93 | 19316 |
| 2022-07-18 | 64.44 | $9.94 | 105342 |
| 2022-07-15 | 61.14 | $9.93 | 5962 |
| 2022-07-14 | 61.14 | $9.93 | 24484 |
| 2022-07-13 | 66.73 | $9.94 | 4097 |
| 2022-07-12 | 63.56 | $9.93 | 308651 |
| 2022-07-11 | 63.56 | $9.93 | 4636 |
| 2022-07-08 | 60.14 | $9.92 | 703 |
| 2022-07-07 | 60.14 | $9.92 | 2336 |
| 2022-07-06 | 65.71 | $9.93 | 5003 |
| 2022-07-05 | 62.40 | $9.92 | 66396 |
| 2022-07-01 | 58.61 | $9.91 | 55918 |
| 2022-06-30 | 54.23 | $9.90 | 227226 |
| 2022-06-29 | 54.23 | $9.90 | 35538 |
| 2022-06-28 | 54.23 | $9.90 | 2477 |
| 2022-06-27 | 59.64 | $9.91 | 5071 |
| 2022-06-24 | 59.64 | $9.91 | 2610 |
| 2022-06-23 | 55.64 | $9.90 | 5764 |
| 2022-06-22 | 55.64 | $9.90 | 2611 |
| 2022-06-21 | 55.64 | $9.90 | 5851 |
| 2022-06-17 | 51.52 | $9.89 | 56689 |
| 2022-06-16 | 51.52 | $9.89 | 24720 |
| 2022-06-15 | 56.24 | $9.90 | 715 |
| 2022-06-14 | 56.24 | $9.90 | 44552 |
| 2022-06-13 | 56.24 | $9.90 | 21467 |
| 2022-06-10 | 56.24 | $9.90 | 4415 |
| 2022-06-09 | 52.71 | $9.89 | 760 |
| 2022-06-08 | 62.23 | $9.91 | 4720 |
| 2022-06-07 | 54.41 | $9.89 | 131534 |
| 2022-06-06 | 54.41 | $9.89 | 2822 |
| 2022-06-03 | 60.02 | $9.90 | 27358 |
| 2022-06-02 | 60.02 | $9.90 | 1326 |
| 2022-06-01 | 66.18 | $9.91 | 4471 |
| 2022-05-31 | 57.99 | $9.89 | 18270 |
| 2022-05-27 | 57.99 | $9.89 | 256945 |
| 2022-05-26 | 52.84 | $9.88 | 974 |
| 2022-05-25 | 52.84 | $9.88 | 4841 |
| 2022-05-24 | 52.84 | $9.88 | 3819 |
| 2022-05-23 | 52.84 | $9.88 | 5808 |
| 2022-05-20 | 52.84 | $9.88 | 13239 |
| 2022-05-19 | 52.84 | $9.88 | 41633 |
| 2022-05-18 | 52.84 | $9.88 | 106758 |
| 2022-05-17 | 52.84 | $9.88 | 2383 |
| 2022-05-16 | 48.66 | $9.87 | 2852 |
| 2022-05-13 | 48.66 | $9.87 | 496818 |
| 2022-05-12 | 48.66 | $9.87 | 683631 |
| 2022-05-11 | 48.66 | $9.87 | 15536 |
| 2022-05-10 | 52.45 | $9.88 | 216590 |
| 2022-05-09 | 61.54 | $9.90 | 32751 |
| 2022-05-06 | 58.09 | $9.89 | 8246 |
| 2022-05-05 | 63.50 | $9.90 | 15068 |
| 2022-05-04 | 63.50 | $9.90 | 14598 |
| 2022-05-03 | 56.12 | $9.88 | 1302 |
| 2022-05-02 | 56.12 | $9.88 | 8248 |
| 2022-04-29 | 56.12 | $9.88 | 32283 |
| 2022-04-28 | 56.12 | $9.88 | 1597 |
| 2022-04-27 | 56.12 | $9.88 | 12828 |
| 2022-04-26 | 56.12 | $9.88 | 39321 |
| 2022-04-25 | 60.62 | $9.89 | 6016 |
| 2022-04-22 | 57.37 | $9.88 | 2448 |
| 2022-04-21 | 62.25 | $9.89 | 24437 |
| 2022-04-20 | 58.93 | $9.88 | 137946 |
| 2022-04-19 | 58.93 | $9.88 | 8538 |
| 2022-04-18 | 58.93 | $9.88 | 20560 |
| 2022-04-14 | 63.74 | $9.89 | 4256 |
| 2022-04-13 | 60.69 | $9.88 | 2724 |
| 2022-04-12 | 60.69 | $9.88 | 3865 |
| 2022-04-11 | 60.69 | $9.88 | 1921 |
| 2022-04-08 | 57.64 | $9.87 | 16374 |
| 2022-04-07 | 62.23 | $9.88 | 8845 |
| 2022-04-06 | 62.23 | $9.88 | 13406 |
| 2022-04-05 | 59.31 | $9.87 | 8968 |
| 2022-04-04 | 59.31 | $9.87 | 97317 |
| 2022-04-01 | 59.31 | $9.87 | 3868 |
| 2022-03-31 | 56.42 | $9.86 | 12607 |
| 2022-03-30 | 53.27 | $9.85 | 17077 |
| 2022-03-29 | 53.27 | $9.85 | 45182 |
| 2022-03-28 | 53.27 | $9.85 | 3162 |
| 2022-03-25 | 53.27 | $9.85 | 5795 |
| 2022-03-24 | 56.60 | $9.86 | 10873 |
| 2022-03-23 | 53.86 | $9.85 | 4982 |
| 2022-03-22 | 53.86 | $9.85 | 2158 |
| 2022-03-21 | 53.86 | $9.85 | 14867 |
| 2022-03-18 | 56.94 | $9.86 | 201191 |
| 2022-03-17 | 54.46 | $9.85 | 151 |
| 2022-03-16 | 54.46 | $9.85 | 4577 |
| 2022-03-15 | 51.97 | $9.84 | 422 |
| 2022-03-14 | 49.33 | $9.83 | 207026 |
| 2022-03-11 | 52.04 | $9.84 | 15918 |
| 2022-03-10 | 49.39 | $9.83 | 195401 |
| 2022-03-09 | 52.13 | $9.84 | 5424 |
| 2022-03-08 | 52.13 | $9.84 | 30511 |
| 2022-03-07 | 52.13 | $9.84 | 29301 |
| 2022-03-04 | 52.13 | $9.84 | 16431 |
| 2022-03-03 | 52.13 | $9.84 | 17898 |
| 2022-03-02 | 52.13 | $9.84 | 2490 |
| 2022-03-01 | 52.13 | $9.84 | 10574 |
| 2022-02-28 | 52.13 | $9.84 | 31889 |
| 2022-02-25 | 54.12 | $9.85 | 9475 |
| 2022-02-24 | 52.39 | $9.84 | 38439 |
| 2022-02-23 | 54.33 | $9.85 | 14360 |
| 2022-02-22 | 50.88 | $9.83 | 38292 |
| 2022-02-18 | 50.88 | $9.83 | 84624 |
| 2022-02-17 | 50.88 | $9.83 | 35129 |
| 2022-02-16 | 52.58 | $9.84 | 16433 |
| 2022-02-15 | 52.58 | $9.84 | 7284 |
| 2022-02-14 | 54.22 | $9.85 | 48154 |
| 2022-02-10 | 52.82 | $9.84 | 4003 |
| 2022-02-09 | 49.92 | $9.82 | 15248 |
| 2022-02-08 | 49.92 | $9.82 | 3652 |
| 2022-02-07 | 54.46 | $9.85 | 7880 |
| 2022-02-04 | 50.15 | $9.82 | 7342 |
| 2022-02-03 | 51.70 | $9.83 | 1875 |
| 2022-02-02 | 47.03 | $9.80 | 5523 |
| 2022-02-01 | 53.59 | $9.84 | 15166 |
| 2022-01-31 | 46.51 | $9.80 | 12183 |
| 2022-01-28 | 44.49 | $9.79 | 17887 |
| 2022-01-27 | 47.92 | $9.81 | 14666 |
| 2022-01-26 | 47.92 | $9.81 | 6418 |
| 2022-01-25 | 46.04 | $9.80 | 22813 |
| 2022-01-24 | 44.13 | $9.79 | 104934 |
| 2022-01-21 | 47.32 | $9.81 | 65336 |
| 2022-01-20 | 47.32 | $9.81 | 4498 |
| 2022-01-19 | 50.61 | $9.83 | 22766 |
| 2022-01-18 | 47.11 | $9.81 | 29197 |
| 2022-01-14 | 47.11 | $9.81 | 147517 |
| 2022-01-13 | 48.67 | $9.82 | 20264 |
| 2022-01-12 | 53.72 | $9.85 | 23131 |
| 2022-01-11 | 53.72 | $9.85 | 6899 |
| 2022-01-10 | 50.64 | $9.83 | 106863 |
| 2022-01-07 | 49.03 | $9.82 | 39898 |
| 2022-01-06 | 49.03 | $9.82 | 7210 |
| 2022-01-05 | 49.03 | $9.82 | 5485 |
| 2022-01-04 | 50.44 | $9.83 | 10462 |
| 2022-01-03 | 50.44 | $9.83 | 194209 |
| 2021-12-31 | 47.72 | $9.81 | 1989 |
| 2021-12-30 | 49.00 | $9.82 | 16716 |
| 2021-12-29 | 50.27 | $9.83 | 6655 |
| 2021-12-28 | 47.68 | $9.81 | 11513 |
| 2021-12-27 | 54.43 | $9.86 | 129806 |
| 2021-12-23 | 45.66 | $9.80 | 4990 |
| 2021-12-22 | 48.62 | $9.82 | 53225 |
| 2021-12-21 | 50.17 | $9.83 | 4820 |
| 2021-12-20 | 46.96 | $9.81 | 763270 |
| 2021-12-17 | 46.96 | $9.81 | 9556 |
| 2021-12-16 | 49.86 | $9.83 | 42309 |
| 2021-12-15 | 45.03 | $9.80 | 2146 |
| 2021-12-14 | 47.95 | $9.82 | 37424 |
| 2021-12-13 | 46.30 | $9.81 | 127452 |
| 2021-12-10 | 46.30 | $9.81 | 4461 |
| 2021-12-09 | 50.66 | $9.84 | 26422 |
| 2021-12-08 | 49.14 | $9.83 | 15261 |
| 2021-12-07 | 47.61 | $9.82 | 43440 |
| 2021-12-06 | 47.61 | $9.82 | 16949 |
| 2021-12-03 | 46.15 | $9.81 | 57484 |
| 2021-12-02 | 47.41 | $9.82 | 4444 |
| 2021-12-01 | 50.00 | $9.84 | 14322 |
| 2021-11-30 | 50.00 | $9.84 | 6170 |
| 2021-11-29 | 52.59 | $9.86 | 312857 |
| 2021-11-26 | 56.78 | $9.89 | 17219 |
| 2021-11-24 | 56.78 | $9.89 | 19319 |
| 2021-11-23 | 59.65 | $9.91 | 211305 |
| 2021-11-22 | 56.52 | $9.88 | 146987 |
| 2021-11-19 | 51.80 | $9.84 | 1142 |
| 2021-11-18 | 57.76 | $9.88 | 183407 |
| 2021-11-17 | 53.99 | $9.85 | 9405 |
| 2021-11-16 | 60.88 | $9.89 | 95713 |
| 2021-11-15 | 50.34 | $9.82 | 21559 |
| 2021-11-12 | 48.45 | $9.81 | 15062 |
| 2021-11-11 | 48.45 | $9.81 | 256342 |
| 2021-11-10 | 52.02 | $9.83 | 12068 |
| 2021-11-09 | 48.41 | $9.81 | 10305 |
| 2021-11-08 | 48.41 | $9.81 | 239490 |
| 2021-11-05 | 53.89 | $9.84 | 128665 |
| 2021-11-04 | 60.39 | $9.87 | 4753 |
| 2021-11-03 | 58.81 | $9.86 | 18127 |
| 2021-11-02 | 63.61 | $9.88 | 12894 |
| 2021-11-01 | 63.61 | $9.88 | 4534 |
| 2021-10-29 | 62.22 | $9.87 | 21219 |
| 2021-10-28 | 62.22 | $9.87 | 252505 |
| 2021-10-27 | 62.22 | $9.87 | 50956 |
| 2021-10-26 | 64.32 | $9.88 | 175416 |
| 2021-10-25 | 61.87 | $9.86 | 49710 |
| 2021-10-22 | 60.59 | $9.85 | 21588 |
| 2021-10-21 | 60.59 | $9.85 | 376914 |
| 2021-10-20 | 53.50 | $9.80 | 777692 |
| 2021-10-19 | 51.86 | $9.79 | 65650 |
| 2021-10-18 | 50.19 | $9.78 | 13148 |
| 2021-10-15 | 51.90 | $9.79 | 85336 |
| 2021-10-14 | 48.56 | $9.77 | 23349 |
| 2021-10-13 | 50.22 | $9.78 | 6911 |
| 2021-10-12 | 51.90 | $9.79 | 4342 |
| 2021-10-11 | 53.60 | $9.80 | 31847 |
| 2021-10-08 | 57.17 | $9.82 | 49363 |
| 2021-10-07 | 52.68 | $9.79 | 118002 |
| 2021-10-06 | 58.50 | $9.82 | 67383 |
| 2021-10-05 | 55.38 | $9.80 | 4170 |
| 2021-10-04 | 55.38 | $9.80 | 5401 |
| 2021-10-01 | 53.81 | $9.79 | 13835 |
| 2021-09-30 | 53.81 | $9.79 | 22651 |
| 2021-09-29 | 53.81 | $9.79 | 3523 |
| 2021-09-28 | 53.81 | $9.79 | 48847 |
| 2021-09-27 | 52.45 | $9.78 | 53294 |
| 2021-09-24 | 52.45 | $9.78 | 32622 |
| 2021-09-23 | 55.40 | $9.80 | 15116 |
| 2021-09-22 | 55.40 | $9.80 | 13889 |
| 2021-09-21 | 54.24 | $9.79 | 4710 |
| 2021-09-20 | 50.58 | $9.76 | 13908 |
| 2021-09-17 | 54.74 | $9.79 | 13460 |
| 2021-09-16 | 57.74 | $9.81 | 34096 |
| 2021-09-15 | 52.82 | $9.77 | 4770 |
| 2021-09-14 | 52.82 | $9.77 | 3922 |
| 2021-09-13 | 51.54 | $9.76 | 14939 |
| 2021-09-10 | 55.84 | $9.79 | 39406 |
| 2021-09-09 | 53.38 | $9.77 | 6343 |
| 2021-09-08 | 53.38 | $9.77 | 7940 |
| 2021-09-07 | 53.38 | $9.77 | 40381 |
| 2021-09-03 | 52.24 | $9.76 | 19189 |
| 2021-09-02 | 49.90 | $9.74 | 25274 |
| 2021-09-01 | 52.33 | $9.76 | 6811 |
| 2021-08-31 | 50.02 | $9.74 | 254491 |
| 2021-08-30 | 51.20 | $9.75 | 29909 |
| 2021-08-27 | 47.69 | $9.72 | 7998 |
| 2021-08-26 | 49.97 | $9.74 | 23652 |
| 2021-08-25 | 48.81 | $9.73 | 6413 |
| 2021-08-24 | 52.26 | $9.76 | 35877 |
| 2021-08-23 | 52.26 | $9.76 | 62830 |
| 2021-08-20 | 58.49 | $9.81 | 112927 |
| 2021-08-19 | 46.34 | $9.71 | 51410 |
| 2021-08-18 | 47.66 | $9.72 | 56780 |
| 2021-08-17 | 41.28 | $9.68 | 69037 |
| 2021-08-16 | 42.51 | $9.69 | 144878 |
| 2021-08-13 | 47.95 | $9.73 | 13890 |
| 2021-08-12 | 47.95 | $9.73 | 37539 |
| 2021-08-11 | 50.88 | $9.75 | 14511 |
| 2021-08-10 | 55.75 | $9.78 | 71027 |
| 2021-08-09 | 47.85 | $9.73 | 9228 |
| 2021-08-06 | 49.53 | $9.74 | 8112 |
| 2021-08-05 | 47.79 | $9.73 | 27353 |
| 2021-08-04 | 55.00 | $9.77 | 15229 |
| 2021-08-03 | 49.58 | $9.74 | 30974 |
| 2021-08-02 | 53.67 | $9.76 | 11284 |
| 2021-07-30 | 51.78 | $9.75 | 863703 |
| 2021-07-29 | 47.73 | $9.73 | 35778 |
| 2021-07-28 | 45.56 | $9.72 | 17947 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.00
2026-07-24
Close Price
$10.02
Vol: 3
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -60.00 | $10.02 | 3 |
| 2026-07-23 | -60.00 | $10.02 | 100209 |
| 2026-07-22 | -40.00 | $10.03 | 8 |
| 2026-07-21 | -40.00 | $10.03 | 3 |
| 2026-07-20 | -40.00 | $10.03 | 228 |
| 2026-07-17 | 0.00 | $10.05 | 408 |
| 2026-07-16 | 0.00 | $10.05 | 3 |
| 2026-07-15 | 0.00 | $10.05 | 2100 |
| 2026-07-14 | 0.00 | $10.04 | 24800 |
| 2026-07-13 | 0.00 | $10.04 | 3 |
| 2026-07-10 | 0.00 | $10.04 | 3 |
| 2026-07-09 | 0.00 | $10.04 | 2415 |
| 2026-07-08 | 0.00 | $10.04 | 4337 |
| 2026-07-07 | 0.00 | $10.04 | 6500 |
| 2026-07-06 | 0.00 | $10.04 | 9629 |
| 2026-07-02 | 0.00 | $10.03 | 7112 |
| 2026-07-01 | -50.00 | $10.01 | — |
| 2026-06-30 | -50.00 | $10.01 | 60632 |
| 2026-06-29 | -100.00 | $10.00 | — |
| 2026-06-26 | -100.00 | $10.00 | 409 |
| 2026-06-25 | -50.00 | $10.01 | — |
| 2026-06-24 | -25.00 | $10.01 | 207040 |
| 2026-06-23 | -25.00 | $10.01 | 23400 |
| 2026-06-22 | 0.00 | $10.02 | — |
| 2026-06-18 | 0.00 | $10.02 | 50614 |
| 2026-06-17 | -50.00 | $10.00 | — |
| 2026-06-16 | -50.00 | $10.00 | — |
| 2026-06-15 | -50.00 | $10.00 | — |
| 2026-06-12 | -50.00 | $10.00 | — |
| 2026-06-11 | -40.00 | $10.00 | 521 |
| 2026-06-10 | -40.00 | $10.00 | 6401 |
| 2026-06-09 | -20.00 | $10.01 | — |
| 2026-06-08 | -20.00 | $10.01 | 104 |
| 2026-06-05 | -20.00 | $10.01 | — |
| 2026-06-04 | -20.00 | $10.01 | — |
| 2026-06-03 | -20.00 | $10.01 | — |
| 2026-06-02 | -20.00 | $10.01 | 200 |
| 2026-06-01 | -20.00 | $10.01 | — |
| 2026-05-29 | -20.00 | $10.01 | 14329 |
| 2026-05-28 | 0.00 | $10.00 | 113 |
| 2026-05-27 | -50.00 | $9.98 | — |
| 2026-05-26 | -20.00 | $9.98 | — |
| 2026-05-22 | -20.00 | $9.98 | — |
| 2026-05-21 | -20.00 | $9.98 | — |
| 2026-05-20 | -20.00 | $9.98 | — |
| 2026-05-19 | 0.00 | $9.99 | 200 |
| 2026-05-18 | 0.00 | $9.99 | — |
| 2026-05-15 | 0.00 | $9.99 | 100 |
| 2026-05-14 | -25.00 | $9.97 | — |
| 2026-05-13 | -20.00 | $9.97 | — |
| 2026-05-12 | -20.00 | $9.97 | — |
| 2026-05-11 | -20.00 | $9.97 | — |
| 2026-05-08 | -20.00 | $9.97 | — |
| 2026-05-07 | -20.00 | $9.97 | 5000 |
| 2026-05-06 | 0.00 | $9.98 | 15310 |
| 2026-05-05 | 0.00 | $9.97 | — |
| 2026-05-04 | 0.00 | $9.97 | — |
| 2026-05-01 | 0.00 | $9.97 | — |
| 2026-04-30 | 0.00 | $9.97 | 106 |
| 2026-04-29 | 0.00 | $9.97 | 4124 |
| 2026-04-28 | -33.33 | $9.94 | 607 |
| 2026-04-27 | -16.67 | $9.95 | — |
| 2026-04-24 | -14.29 | $9.95 | — |
| 2026-04-23 | -14.29 | $9.95 | — |
| 2026-04-22 | -14.29 | $9.95 | — |
| 2026-04-21 | -14.29 | $9.95 | 5000 |
| 2026-04-20 | 0.00 | $9.96 | 22103 |
| 2026-04-17 | 0.00 | $9.95 | 1500 |
| 2026-04-16 | -20.00 | $9.93 | — |
| 2026-04-15 | -20.00 | $9.93 | — |
| 2026-04-14 | -20.00 | $9.93 | — |
| 2026-04-13 | -20.00 | $9.93 | 25005 |
| 2026-04-10 | 0.00 | $9.94 | — |
| 2026-04-09 | 0.00 | $9.94 | 300 |
| 2026-04-08 | -80.00 | $9.90 | — |
| 2026-04-07 | -80.00 | $9.90 | — |
| 2026-04-06 | -80.00 | $9.90 | — |
| 2026-04-02 | -80.00 | $9.90 | — |
| 2026-04-01 | -80.00 | $9.90 | — |
| 2026-03-31 | -80.00 | $9.90 | — |
| 2026-03-30 | -80.00 | $9.90 | 100 |
| 2026-03-27 | -100.00 | $9.89 | — |
| 2026-03-26 | -100.00 | $9.89 | — |
| 2026-03-25 | -100.00 | $9.89 | — |
| 2026-03-24 | -100.00 | $9.89 | — |
| 2026-03-23 | -100.00 | $9.89 | 1502 |
| 2026-03-20 | -100.00 | $9.92 | — |
| 2026-03-19 | -100.00 | $9.92 | — |
| 2026-03-18 | -100.00 | $9.92 | 1200 |
| 2026-03-17 | -66.67 | $9.93 | — |
| 2026-03-16 | -66.67 | $9.93 | — |
| 2026-03-13 | -66.67 | $9.93 | — |
| 2026-03-12 | -75.00 | $9.93 | — |
| 2026-03-11 | -85.71 | $9.93 | 3341 |
| 2026-03-10 | -71.43 | $9.94 | — |
| 2026-03-09 | -71.43 | $9.94 | — |
| 2026-03-06 | -71.43 | $9.94 | 5214 |
| 2026-03-05 | -71.43 | $9.94 | 5200 |
| 2026-03-04 | -71.43 | $9.94 | 5211 |
| 2026-03-03 | -71.43 | $9.94 | 5608 |
| 2026-03-02 | -62.50 | $9.94 | 30509 |
| 2026-02-27 | -50.00 | $9.95 | — |
| 2026-02-26 | -50.00 | $9.95 | 118 |
| 2026-02-25 | -50.00 | $9.95 | 119 |
| 2026-02-24 | -87.50 | $9.92 | 29400 |
| 2026-02-23 | -50.00 | $9.95 | — |
| 2026-02-20 | -50.00 | $9.95 | 2937 |
| 2026-02-19 | -75.00 | $9.93 | 25035 |
| 2026-02-18 | -75.00 | $9.93 | 1200 |
| 2026-02-17 | -77.78 | $9.92 | 35100 |
| 2026-02-13 | -55.56 | $9.94 | — |
| 2026-02-12 | -55.56 | $9.94 | 51000 |
| 2026-02-11 | 0.00 | $9.99 | 106 |
| 2026-02-10 | 0.00 | $9.97 | 238 |
| 2026-02-09 | -11.11 | $9.94 | — |
| 2026-02-06 | -11.11 | $9.94 | 29806 |
| 2026-02-05 | 0.00 | $9.94 | — |
| 2026-02-04 | 0.00 | $9.94 | 10414 |
| 2026-02-03 | 0.00 | $9.93 | 6000 |
| 2026-02-02 | -9.09 | $9.92 | 161600 |
| 2026-01-30 | -18.18 | $9.91 | — |
| 2026-01-29 | -18.18 | $9.91 | 1237 |
| 2026-01-28 | -9.09 | $9.92 | 1402 |
| 2026-01-27 | -9.09 | $9.92 | 270116 |
| 2026-01-26 | -9.09 | $9.92 | 300 |
| 2026-01-23 | 0.00 | $9.93 | — |
| 2026-01-22 | 0.00 | $9.93 | — |
| 2026-01-21 | -15.38 | $9.93 | 500 |
| 2026-01-20 | -70.00 | $9.91 | 16825 |
| 2026-01-16 | -65.63 | $9.93 | 521 |
| 2026-01-15 | -68.75 | $9.92 | 106625 |
| 2026-01-14 | -78.13 | $9.89 | 50500 |
| 2026-01-13 | -81.25 | $9.88 | 34201 |
| 2026-01-12 | -87.50 | $9.86 | 3100 |
| 2026-01-09 | -84.38 | $9.87 | — |
| 2026-01-08 | -84.38 | $9.87 | 1000 |
| 2026-01-07 | -90.63 | $9.85 | 6221 |
| 2026-01-06 | -93.75 | $9.84 | 530215 |
| 2026-01-05 | -90.63 | $9.85 | 132900 |
| 2026-01-02 | -93.55 | $9.85 | 41335 |
| 2025-12-31 | -96.77 | $9.84 | 101046 |
| 2025-12-30 | -96.77 | $9.84 | 14732 |
| 2025-12-29 | -100.00 | $9.85 | 5004 |
| 2025-12-26 | -100.00 | $9.85 | 12102 |
| 2025-12-24 | -96.55 | $9.86 | 500 |
| 2025-12-23 | -100.00 | $9.85 | 15700 |
| 2025-12-22 | -100.00 | $9.89 | 40200 |
| 2023-01-10 | -18.18 | $10.12 | 3540 |
| 2023-01-09 | -18.18 | $10.12 | 40049 |
| 2023-01-06 | -10.00 | $10.12 | 12722 |
| 2023-01-05 | -11.11 | $10.10 | 6339 |
| 2023-01-04 | 0.00 | $10.10 | 666 |
| 2022-12-30 | -50.00 | $10.05 | 4744 |
| 2022-12-29 | -50.00 | $10.05 | 502 |
| 2022-12-28 | -37.50 | $10.06 | 5186 |
| 2022-12-27 | -50.00 | $10.05 | 2564 |
| 2022-12-23 | -37.50 | $10.06 | 400 |
| 2022-12-22 | -62.50 | $10.04 | 703 |
| 2022-12-21 | -12.50 | $10.08 | 14802 |
| 2022-12-20 | -37.50 | $10.06 | 5473 |
| 2022-12-19 | -25.00 | $10.07 | 765 |
| 2022-12-16 | -50.00 | $10.05 | 1203 |
| 2022-12-15 | -62.50 | $10.04 | 2046 |
| 2022-12-14 | -75.00 | $10.03 | 155424 |
| 2022-12-12 | -62.50 | $10.04 | 4746 |
| 2022-12-09 | -62.50 | $10.04 | 410 |
| 2022-12-08 | -62.50 | $10.04 | 4736 |
| 2022-12-07 | -75.00 | $10.03 | 1255 |
| 2022-12-06 | -75.00 | $10.03 | 600 |
| 2022-12-05 | -62.50 | $10.04 | 35599 |
| 2022-12-02 | -100.00 | $10.01 | 335 |
| 2022-11-30 | -87.50 | $10.02 | 147700 |
| 2022-11-28 | -87.50 | $10.02 | 7200 |
| 2022-11-25 | -87.50 | $10.02 | 699 |
| 2022-11-23 | -75.00 | $10.02 | 12763 |
| 2022-11-22 | -50.00 | $10.03 | 12492 |
| 2022-11-21 | -33.33 | $10.03 | 1506 |
| 2022-11-18 | -16.67 | $10.04 | 5557 |
| 2022-11-17 | -16.67 | $10.04 | 703 |
| 2022-11-16 | -16.67 | $10.04 | 6209 |
| 2022-11-15 | -33.33 | $10.03 | 137 |
| 2022-11-14 | -33.33 | $10.03 | 2203 |
| 2022-11-11 | -16.67 | $10.04 | 6528 |
| 2022-11-09 | 0.00 | $10.03 | 25783 |
| 2022-11-08 | 0.00 | $10.03 | 17319 |
| 2022-11-04 | -50.00 | $10.01 | 4131 |
| 2022-11-03 | -50.00 | $10.01 | 330 |
| 2022-11-02 | -50.00 | $10.01 | 507 |
| 2022-11-01 | -50.00 | $10.01 | 330 |
| 2022-10-28 | -50.00 | $10.01 | 2151 |
| 2022-10-27 | -50.00 | $10.01 | 20674 |
| 2022-10-25 | -50.00 | $10.01 | 249 |
| 2022-10-24 | -50.00 | $10.01 | 45816 |
| 2022-10-21 | -50.00 | $10.01 | 4817 |
| 2022-10-19 | -50.00 | $10.01 | 10616 |
| 2022-10-18 | -75.00 | $10.00 | 33117 |
| 2022-10-17 | -25.00 | $10.02 | 2923 |
| 2022-10-14 | -25.00 | $10.02 | 11313 |
| 2022-10-13 | -25.00 | $10.02 | 13496 |
| 2022-10-12 | -25.00 | $10.02 | 702 |
| 2022-10-11 | -50.00 | $10.01 | 1323 |
| 2022-10-10 | -50.00 | $10.01 | 5649 |
| 2022-10-06 | -40.00 | $10.01 | 2228 |
| 2022-10-05 | -40.00 | $10.01 | 36242 |
| 2022-10-04 | -25.00 | $10.01 | 24763 |
| 2022-10-03 | -50.00 | $10.00 | 69921 |
| 2022-09-30 | -25.00 | $10.01 | 9479 |
| 2022-09-29 | -25.00 | $10.01 | 18297 |
| 2022-09-28 | -50.00 | $10.00 | 2503 |
| 2022-09-27 | -40.00 | $10.00 | 36716 |
| 2022-09-26 | -40.00 | $10.00 | 65708 |
| 2022-09-23 | 0.00 | $10.02 | 971551 |
| 2022-09-22 | -25.00 | $10.00 | 314935 |
| 2022-09-21 | -25.00 | $10.00 | 310518 |
| 2022-09-20 | -25.00 | $10.00 | 222309 |
| 2022-09-19 | -25.00 | $10.00 | 187181 |
| 2022-09-16 | -50.00 | $9.99 | 177791 |
| 2022-09-15 | -33.33 | $9.99 | 76280 |
| 2022-09-14 | -33.33 | $9.99 | 37265 |
| 2022-09-13 | -33.33 | $9.99 | 25372 |
| 2022-09-12 | -33.33 | $9.99 | 61225 |
| 2022-09-09 | -33.33 | $9.99 | 20822 |
| 2022-09-08 | -20.00 | $9.99 | 493 |
| 2022-09-07 | -40.00 | $9.98 | 4313 |
| 2022-09-06 | 0.00 | $9.99 | 218470 |
| 2022-09-02 | 0.00 | $9.99 | 71664 |
| 2022-09-01 | -25.00 | $9.98 | 728 |
| 2022-08-31 | 0.00 | $9.99 | 17141 |
| 2022-08-30 | -25.00 | $9.98 | 309656 |
| 2022-08-29 | -20.00 | $9.98 | 3618 |
| 2022-08-26 | -20.00 | $9.98 | 1158 |
| 2022-08-25 | -20.00 | $9.98 | 1655 |
| 2022-08-24 | -20.00 | $9.98 | 2201 |
| 2022-08-23 | -20.00 | $9.98 | 10306 |
| 2022-08-22 | -40.00 | $9.97 | 103158 |
| 2022-08-19 | -40.00 | $9.97 | 16239 |
| 2022-08-18 | -40.00 | $9.97 | 712 |
| 2022-08-17 | -25.00 | $9.97 | 5043 |
| 2022-08-16 | -20.00 | $9.97 | 58854 |
| 2022-08-15 | -16.67 | $9.97 | 857 |
| 2022-08-12 | -16.67 | $9.97 | 773 |
| 2022-08-11 | -33.33 | $9.96 | 33273 |
| 2022-08-10 | -25.00 | $9.95 | 34225 |
| 2022-08-09 | 0.00 | $9.96 | 8085 |
| 2022-08-08 | -25.00 | $9.95 | 1664 |
| 2022-08-05 | -25.00 | $9.95 | 3017 |
| 2022-08-04 | -20.00 | $9.95 | 551 |
| 2022-08-03 | -20.00 | $9.95 | 6676 |
| 2022-08-02 | -40.00 | $9.94 | 4794 |
| 2022-08-01 | -33.33 | $9.94 | 9610 |
| 2022-07-29 | -16.67 | $9.95 | 4916 |
| 2022-07-28 | -16.67 | $9.95 | 20963 |
| 2022-07-27 | -20.00 | $9.94 | 100202 |
| 2022-07-26 | -20.00 | $9.94 | 296 |
| 2022-07-25 | -20.00 | $9.94 | 5649 |
| 2022-07-22 | 0.00 | $9.94 | 4445 |
| 2022-07-20 | 0.00 | $9.94 | 200 |
| 2022-07-19 | -20.00 | $9.93 | 19316 |
| 2022-07-18 | 0.00 | $9.94 | 105342 |
| 2022-07-15 | -20.00 | $9.93 | 5962 |
| 2022-07-14 | -20.00 | $9.93 | 24484 |
| 2022-07-13 | 0.00 | $9.94 | 4097 |
| 2022-07-12 | -20.00 | $9.93 | 308651 |
| 2022-07-11 | 0.00 | $9.93 | 4636 |
| 2022-07-08 | -25.00 | $9.92 | 703 |
| 2022-07-07 | -25.00 | $9.92 | 2336 |
| 2022-07-06 | 0.00 | $9.93 | 5003 |
| 2022-07-05 | -25.00 | $9.92 | 66396 |
| 2022-07-01 | -33.33 | $9.91 | 55918 |
| 2022-06-30 | -50.00 | $9.90 | 227226 |
| 2022-06-29 | -33.33 | $9.90 | 35538 |
| 2022-06-28 | -33.33 | $9.90 | 2477 |
| 2022-06-27 | 0.00 | $9.91 | 5071 |
| 2022-06-24 | 0.00 | $9.91 | 2610 |
| 2022-06-23 | -33.33 | $9.90 | 5764 |
| 2022-06-22 | -25.00 | $9.90 | 2611 |
| 2022-06-21 | -25.00 | $9.90 | 5851 |
| 2022-06-17 | -50.00 | $9.89 | 56689 |
| 2022-06-16 | -50.00 | $9.89 | 24720 |
| 2022-06-15 | -25.00 | $9.90 | 715 |
| 2022-06-14 | -25.00 | $9.90 | 44552 |
| 2022-06-13 | -25.00 | $9.90 | 21467 |
| 2022-06-10 | -25.00 | $9.90 | 4415 |
| 2022-06-09 | -40.00 | $9.89 | 760 |
| 2022-06-08 | 0.00 | $9.91 | 4720 |
| 2022-06-07 | -40.00 | $9.89 | 131534 |
| 2022-06-06 | -40.00 | $9.89 | 2822 |
| 2022-06-03 | -20.00 | $9.90 | 27358 |
| 2022-06-02 | -20.00 | $9.90 | 1326 |
| 2022-06-01 | 0.00 | $9.91 | 4471 |
| 2022-05-31 | -25.00 | $9.89 | 18270 |
| 2022-05-27 | -25.00 | $9.89 | 256945 |
| 2022-05-26 | -50.00 | $9.88 | 974 |
| 2022-05-25 | -50.00 | $9.88 | 4841 |
| 2022-05-24 | -50.00 | $9.88 | 3819 |
| 2022-05-23 | -50.00 | $9.88 | 5808 |
| 2022-05-20 | -50.00 | $9.88 | 13239 |
| 2022-05-19 | -50.00 | $9.88 | 41633 |
| 2022-05-18 | -50.00 | $9.88 | 106758 |
| 2022-05-17 | -50.00 | $9.88 | 2383 |
| 2022-05-16 | -75.00 | $9.87 | 2852 |
| 2022-05-13 | -75.00 | $9.87 | 496818 |
| 2022-05-12 | -75.00 | $9.87 | 683631 |
| 2022-05-11 | -100.00 | $9.87 | 15536 |
| 2022-05-10 | -66.67 | $9.88 | 216590 |
| 2022-05-09 | 0.00 | $9.90 | 32751 |
| 2022-05-06 | -25.00 | $9.89 | 8246 |
| 2022-05-05 | 0.00 | $9.90 | 15068 |
| 2022-05-04 | 0.00 | $9.90 | 14598 |
| 2022-05-03 | -40.00 | $9.88 | 1302 |
| 2022-05-02 | -40.00 | $9.88 | 8248 |
| 2022-04-29 | -40.00 | $9.88 | 32283 |
| 2022-04-28 | -40.00 | $9.88 | 1597 |
| 2022-04-27 | -40.00 | $9.88 | 12828 |
| 2022-04-26 | -40.00 | $9.88 | 39321 |
| 2022-04-25 | -20.00 | $9.89 | 6016 |
| 2022-04-22 | -40.00 | $9.88 | 2448 |
| 2022-04-21 | -16.67 | $9.89 | 24437 |
| 2022-04-20 | -33.33 | $9.88 | 137946 |
| 2022-04-19 | -33.33 | $9.88 | 8538 |
| 2022-04-18 | -20.00 | $9.88 | 20560 |
| 2022-04-14 | 0.00 | $9.89 | 4256 |
| 2022-04-13 | -20.00 | $9.88 | 2724 |
| 2022-04-12 | -20.00 | $9.88 | 3865 |
| 2022-04-11 | 0.00 | $9.88 | 1921 |
| 2022-04-08 | -20.00 | $9.87 | 16374 |
| 2022-04-07 | 0.00 | $9.88 | 8845 |
| 2022-04-06 | 0.00 | $9.88 | 13406 |
| 2022-04-05 | -20.00 | $9.87 | 8968 |
| 2022-04-04 | -20.00 | $9.87 | 97317 |
| 2022-04-01 | -20.00 | $9.87 | 3868 |
| 2022-03-31 | -40.00 | $9.86 | 12607 |
| 2022-03-30 | -60.00 | $9.85 | 17077 |
| 2022-03-29 | -50.00 | $9.85 | 45182 |
| 2022-03-28 | -33.33 | $9.85 | 3162 |
| 2022-03-25 | -33.33 | $9.85 | 5795 |
| 2022-03-24 | 0.00 | $9.86 | 10873 |
| 2022-03-23 | -25.00 | $9.85 | 4982 |
| 2022-03-22 | -25.00 | $9.85 | 2158 |
| 2022-03-21 | -25.00 | $9.85 | 14867 |
| 2022-03-18 | 0.00 | $9.86 | 201191 |
| 2022-03-17 | -25.00 | $9.85 | 151 |
| 2022-03-16 | -25.00 | $9.85 | 4577 |
| 2022-03-15 | -33.33 | $9.84 | 422 |
| 2022-03-14 | -66.67 | $9.83 | 207026 |
| 2022-03-11 | -33.33 | $9.84 | 15918 |
| 2022-03-10 | -66.67 | $9.83 | 195401 |
| 2022-03-09 | -33.33 | $9.84 | 5424 |
| 2022-03-08 | -33.33 | $9.84 | 30511 |
| 2022-03-07 | -33.33 | $9.84 | 29301 |
| 2022-03-04 | -20.00 | $9.84 | 16431 |
| 2022-03-03 | -20.00 | $9.84 | 17898 |
| 2022-03-02 | -20.00 | $9.84 | 2490 |
| 2022-03-01 | -20.00 | $9.84 | 10574 |
| 2022-02-28 | -16.67 | $9.84 | 31889 |
| 2022-02-25 | 0.00 | $9.85 | 9475 |
| 2022-02-24 | -16.67 | $9.84 | 38439 |
| 2022-02-23 | 0.00 | $9.85 | 14360 |
| 2022-02-22 | -28.57 | $9.83 | 38292 |
| 2022-02-18 | -28.57 | $9.83 | 84624 |
| 2022-02-17 | -28.57 | $9.83 | 35129 |
| 2022-02-16 | -14.29 | $9.84 | 16433 |
| 2022-02-15 | -14.29 | $9.84 | 7284 |
| 2022-02-14 | 0.00 | $9.85 | 48154 |
| 2022-02-10 | -14.29 | $9.84 | 4003 |
| 2022-02-09 | -42.86 | $9.82 | 15248 |
| 2022-02-08 | -42.86 | $9.82 | 3652 |
| 2022-02-07 | -12.50 | $9.85 | 7880 |
| 2022-02-04 | -50.00 | $9.82 | 7342 |
| 2022-02-03 | -37.50 | $9.83 | 1875 |
| 2022-02-02 | -75.00 | $9.80 | 5523 |
| 2022-02-01 | -25.00 | $9.84 | 15166 |
| 2022-01-31 | -75.00 | $9.80 | 12183 |
| 2022-01-28 | -87.50 | $9.79 | 17887 |
| 2022-01-27 | -62.50 | $9.81 | 14666 |
| 2022-01-26 | -62.50 | $9.81 | 6418 |
| 2022-01-25 | -75.00 | $9.80 | 22813 |
| 2022-01-24 | -100.00 | $9.79 | 104934 |
| 2022-01-21 | -71.43 | $9.81 | 65336 |
| 2022-01-20 | -71.43 | $9.81 | 4498 |
| 2022-01-19 | -42.86 | $9.83 | 22766 |
| 2022-01-18 | -71.43 | $9.81 | 29197 |
| 2022-01-14 | -62.50 | $9.81 | 147517 |
| 2022-01-13 | -50.00 | $9.82 | 20264 |
| 2022-01-12 | -12.50 | $9.85 | 23131 |
| 2022-01-11 | -12.50 | $9.85 | 6899 |
| 2022-01-10 | -37.50 | $9.83 | 106863 |
| 2022-01-07 | -50.00 | $9.82 | 39898 |
| 2022-01-06 | -50.00 | $9.82 | 7210 |
| 2022-01-05 | -50.00 | $9.82 | 5485 |
| 2022-01-04 | -37.50 | $9.83 | 10462 |
| 2022-01-03 | -37.50 | $9.83 | 194209 |
| 2021-12-31 | -62.50 | $9.81 | 1989 |
| 2021-12-30 | -50.00 | $9.82 | 16716 |
| 2021-12-29 | -37.50 | $9.83 | 6655 |
| 2021-12-28 | -62.50 | $9.81 | 11513 |
| 2021-12-27 | -11.11 | $9.86 | 129806 |
| 2021-12-23 | -81.82 | $9.80 | 4990 |
| 2021-12-22 | -73.33 | $9.82 | 53225 |
| 2021-12-21 | -66.67 | $9.83 | 4820 |
| 2021-12-20 | -80.00 | $9.81 | 763270 |
| 2021-12-17 | -80.00 | $9.81 | 9556 |
| 2021-12-16 | -66.67 | $9.83 | 42309 |
| 2021-12-15 | -100.00 | $9.80 | 2146 |
| 2021-12-14 | -84.62 | $9.82 | 37424 |
| 2021-12-13 | -92.31 | $9.81 | 127452 |
| 2021-12-10 | -92.31 | $9.81 | 4461 |
| 2021-12-09 | -69.23 | $9.84 | 26422 |
| 2021-12-08 | -76.92 | $9.83 | 15261 |
| 2021-12-07 | -84.62 | $9.82 | 43440 |
| 2021-12-06 | -84.62 | $9.82 | 16949 |
| 2021-12-03 | -92.31 | $9.81 | 57484 |
| 2021-12-02 | -84.62 | $9.82 | 4444 |
| 2021-12-01 | -69.23 | $9.84 | 14322 |
| 2021-11-30 | -69.23 | $9.84 | 6170 |
| 2021-11-29 | -53.85 | $9.86 | 312857 |
| 2021-11-26 | -30.77 | $9.89 | 17219 |
| 2021-11-24 | -30.77 | $9.89 | 19319 |
| 2021-11-23 | -15.38 | $9.91 | 211305 |
| 2021-11-22 | -20.00 | $9.88 | 146987 |
| 2021-11-19 | -60.00 | $9.84 | 1142 |
| 2021-11-18 | -20.00 | $9.88 | 183407 |
| 2021-11-17 | -41.67 | $9.85 | 9405 |
| 2021-11-16 | -7.69 | $9.89 | 95713 |
| 2021-11-15 | -61.54 | $9.82 | 21559 |
| 2021-11-12 | -69.23 | $9.81 | 15062 |
| 2021-11-11 | -69.23 | $9.81 | 256342 |
| 2021-11-10 | -53.85 | $9.83 | 12068 |
| 2021-11-09 | -69.23 | $9.81 | 10305 |
| 2021-11-08 | -69.23 | $9.81 | 239490 |
| 2021-11-05 | -46.15 | $9.84 | 128665 |
| 2021-11-04 | -16.67 | $9.87 | 4753 |
| 2021-11-03 | -50.00 | $9.86 | 18127 |
| 2021-11-02 | -38.89 | $9.88 | 12894 |
| 2021-11-01 | -38.89 | $9.88 | 4534 |
| 2021-10-29 | -44.44 | $9.87 | 21219 |
| 2021-10-28 | -44.44 | $9.87 | 252505 |
| 2021-10-27 | -44.44 | $9.87 | 50956 |
| 2021-10-26 | -38.89 | $9.88 | 175416 |
| 2021-10-25 | -50.00 | $9.86 | 49710 |
| 2021-10-22 | -55.56 | $9.85 | 21588 |
| 2021-10-21 | -52.63 | $9.85 | 376914 |
| 2021-10-20 | -75.00 | $9.80 | 777692 |
| 2021-10-19 | -80.00 | $9.79 | 65650 |
| 2021-10-18 | -85.00 | $9.78 | 13148 |
| 2021-10-15 | -69.57 | $9.79 | 85336 |
| 2021-10-14 | -78.26 | $9.77 | 23349 |
| 2021-10-13 | -73.91 | $9.78 | 6911 |
| 2021-10-12 | -69.57 | $9.79 | 4342 |
| 2021-10-11 | -65.22 | $9.80 | 31847 |
| 2021-10-08 | -56.52 | $9.82 | 49363 |
| 2021-10-07 | -69.57 | $9.79 | 118002 |
| 2021-10-06 | -23.08 | $9.82 | 67383 |
| 2021-10-05 | -38.46 | $9.80 | 4170 |
| 2021-10-04 | -38.46 | $9.80 | 5401 |
| 2021-10-01 | -46.15 | $9.79 | 13835 |
| 2021-09-30 | -46.15 | $9.79 | 22651 |
| 2021-09-29 | -42.86 | $9.79 | 3523 |
| 2021-09-28 | -42.86 | $9.79 | 48847 |
| 2021-09-27 | -50.00 | $9.78 | 53294 |
| 2021-09-24 | -50.00 | $9.78 | 32622 |
| 2021-09-23 | -35.71 | $9.80 | 15116 |
| 2021-09-22 | -35.71 | $9.80 | 13889 |
| 2021-09-21 | -42.86 | $9.79 | 4710 |
| 2021-09-20 | -64.29 | $9.76 | 13908 |
| 2021-09-17 | -37.50 | $9.79 | 13460 |
| 2021-09-16 | -25.00 | $9.81 | 34096 |
| 2021-09-15 | -28.57 | $9.77 | 4770 |
| 2021-09-14 | -28.57 | $9.77 | 3922 |
| 2021-09-13 | -31.25 | $9.76 | 14939 |
| 2021-09-10 | -12.50 | $9.79 | 39406 |
| 2021-09-09 | -25.00 | $9.77 | 6343 |
| 2021-09-08 | -25.00 | $9.77 | 7940 |
| 2021-09-07 | -25.00 | $9.77 | 40381 |
| 2021-09-03 | -31.25 | $9.76 | 19189 |
| 2021-09-02 | -43.75 | $9.74 | 25274 |
| 2021-09-01 | -31.25 | $9.76 | 6811 |
| 2021-08-31 | -43.75 | $9.74 | 254491 |
| 2021-08-30 | -37.50 | $9.75 | 29909 |
| 2021-08-27 | -56.25 | $9.72 | 7998 |
| 2021-08-26 | -43.75 | $9.74 | 23652 |
| 2021-08-25 | -50.00 | $9.73 | 6413 |
| 2021-08-24 | -31.25 | $9.76 | 35877 |
| 2021-08-23 | -31.25 | $9.76 | 62830 |
| 2021-08-20 | 0.00 | $9.81 | 112927 |
| 2021-08-19 | -53.85 | $9.71 | 51410 |
| 2021-08-18 | -46.15 | $9.72 | 56780 |
| 2021-08-17 | -76.92 | $9.68 | 69037 |
| 2021-08-16 | -69.23 | $9.69 | 144878 |
| 2021-08-13 | -62.50 | $9.73 | 13890 |
| 2021-08-12 | -62.50 | $9.73 | 37539 |
| 2021-08-11 | -37.50 | $9.75 | 14511 |
| 2021-08-10 | 0.00 | $9.78 | 71027 |
| 2021-08-09 | -66.67 | $9.73 | 9228 |
| 2021-08-06 | -55.56 | $9.74 | 8112 |
| 2021-08-05 | -66.67 | $9.73 | 27353 |
| 2021-08-04 | -22.22 | $9.77 | 15229 |
| 2021-08-03 | -55.56 | $9.74 | 30974 |
| 2021-08-02 | -33.33 | $9.76 | 11284 |
| 2021-07-30 | -50.00 | $9.75 | 863703 |
| 2021-07-29 | -75.00 | $9.73 | 35778 |
| 2021-07-28 | -83.33 | $9.72 | 17947 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.96
2026-07-24
Close Price
$10.02
Vol: 3Average Directional Index - Detailed Analysis
Minimum
11.65
Average
41.97
Maximum
81.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.96 | $10.02 | 3 |
| 2026-07-23 | 42.83 | $10.02 | 100209 |
| 2026-07-22 | 44.80 | $10.03 | 8 |
| 2026-07-21 | 46.21 | $10.03 | 3 |
| 2026-07-20 | 47.70 | $10.03 | 228 |
| 2026-07-17 | 49.27 | $10.05 | 408 |
| 2026-07-16 | 49.36 | $10.05 | 3 |
| 2026-07-15 | 49.44 | $10.05 | 2100 |
| 2026-07-14 | 49.53 | $10.04 | 24800 |
| 2026-07-13 | 49.96 | $10.04 | 3 |
| 2026-07-10 | 49.44 | $10.04 | 3 |
| 2026-07-09 | 48.90 | $10.04 | 2415 |
| 2026-07-08 | 48.32 | $10.04 | 4337 |
| 2026-07-07 | 47.72 | $10.04 | 6500 |
| 2026-07-06 | 47.08 | $10.04 | 9629 |
| 2026-07-02 | 46.41 | $10.03 | 7112 |
| 2026-07-01 | 45.93 | $10.01 | — |
| 2026-06-30 | 46.01 | $10.01 | 60632 |
| 2026-06-29 | 46.10 | $10.00 | — |
| 2026-06-26 | 47.06 | $10.00 | 409 |
| 2026-06-25 | 48.07 | $10.01 | — |
| 2026-06-24 | 48.10 | $10.01 | 207040 |
| 2026-06-23 | 48.13 | $10.01 | 23400 |
| 2026-06-22 | 48.16 | $10.02 | — |
| 2026-06-18 | 47.02 | $10.02 | 50614 |
| 2026-06-17 | 45.81 | $10.00 | — |
| 2026-06-16 | 45.13 | $10.00 | — |
| 2026-06-15 | 44.42 | $10.00 | — |
| 2026-06-12 | 43.68 | $10.00 | — |
| 2026-06-11 | 42.89 | $10.00 | 521 |
| 2026-06-10 | 42.06 | $10.00 | 6401 |
| 2026-06-09 | 41.19 | $10.01 | — |
| 2026-06-08 | 40.27 | $10.01 | 104 |
| 2026-06-05 | 39.31 | $10.01 | — |
| 2026-06-04 | 38.29 | $10.01 | — |
| 2026-06-03 | 37.22 | $10.01 | — |
| 2026-06-02 | 36.09 | $10.01 | 200 |
| 2026-06-01 | 34.91 | $10.01 | — |
| 2026-05-29 | 33.66 | $10.01 | 14329 |
| 2026-05-28 | 32.35 | $10.00 | 113 |
| 2026-05-27 | 31.46 | $9.98 | — |
| 2026-05-26 | 31.25 | $9.98 | — |
| 2026-05-22 | 31.04 | $9.98 | — |
| 2026-05-21 | 30.81 | $9.98 | — |
| 2026-05-20 | 30.57 | $9.98 | — |
| 2026-05-19 | 30.32 | $9.99 | 200 |
| 2026-05-18 | 29.21 | $9.99 | — |
| 2026-05-15 | 28.04 | $9.99 | 100 |
| 2026-05-14 | 26.81 | $9.97 | — |
| 2026-05-13 | 26.17 | $9.97 | — |
| 2026-05-12 | 25.50 | $9.97 | — |
| 2026-05-11 | 24.79 | $9.97 | — |
| 2026-05-08 | 24.04 | $9.97 | — |
| 2026-05-07 | 23.25 | $9.97 | 5000 |
| 2026-05-06 | 22.43 | $9.98 | 15310 |
| 2026-05-05 | 21.55 | $9.97 | — |
| 2026-05-04 | 20.95 | $9.97 | — |
| 2026-05-01 | 20.31 | $9.97 | — |
| 2026-04-30 | 19.65 | $9.97 | 106 |
| 2026-04-29 | 18.94 | $9.97 | 4124 |
| 2026-04-28 | 18.20 | $9.94 | 607 |
| 2026-04-27 | 18.46 | $9.95 | — |
| 2026-04-24 | 18.11 | $9.95 | — |
| 2026-04-23 | 17.75 | $9.95 | — |
| 2026-04-22 | 17.37 | $9.95 | — |
| 2026-04-21 | 16.97 | $9.95 | 5000 |
| 2026-04-20 | 16.55 | $9.96 | 22103 |
| 2026-04-17 | 16.11 | $9.95 | 1500 |
| 2026-04-16 | 15.96 | $9.93 | — |
| 2026-04-15 | 16.59 | $9.93 | — |
| 2026-04-14 | 17.26 | $9.93 | — |
| 2026-04-13 | 17.96 | $9.93 | 25005 |
| 2026-04-10 | 18.69 | $9.94 | — |
| 2026-04-09 | 19.03 | $9.94 | 300 |
| 2026-04-08 | 19.38 | $9.90 | — |
| 2026-04-07 | 19.15 | $9.90 | — |
| 2026-04-06 | 18.91 | $9.90 | — |
| 2026-04-02 | 18.67 | $9.90 | — |
| 2026-04-01 | 18.40 | $9.90 | — |
| 2026-03-31 | 18.13 | $9.90 | — |
| 2026-03-30 | 17.83 | $9.90 | 100 |
| 2026-03-27 | 17.53 | $9.89 | — |
| 2026-03-26 | 16.70 | $9.89 | — |
| 2026-03-25 | 15.83 | $9.89 | — |
| 2026-03-24 | 14.92 | $9.89 | — |
| 2026-03-23 | 13.95 | $9.89 | 1502 |
| 2026-03-20 | 12.94 | $9.92 | — |
| 2026-03-19 | 12.64 | $9.92 | — |
| 2026-03-18 | 12.33 | $9.92 | 1200 |
| 2026-03-17 | 12.00 | $9.93 | — |
| 2026-03-16 | 11.93 | $9.93 | — |
| 2026-03-13 | 11.87 | $9.93 | — |
| 2026-03-12 | 11.80 | $9.93 | — |
| 2026-03-11 | 11.73 | $9.93 | 3341 |
| 2026-03-10 | 11.65 | $9.94 | — |
| 2026-03-09 | 11.82 | $9.94 | — |
| 2026-03-06 | 11.99 | $9.94 | 5214 |
| 2026-03-05 | 12.18 | $9.94 | 5200 |
| 2026-03-04 | 12.38 | $9.94 | 5211 |
| 2026-03-03 | 12.58 | $9.94 | 5608 |
| 2026-03-02 | 12.80 | $9.94 | 30509 |
| 2026-02-27 | 13.03 | $9.95 | — |
| 2026-02-26 | 13.54 | $9.95 | 118 |
| 2026-02-25 | 14.08 | $9.95 | 119 |
| 2026-02-24 | 14.64 | $9.92 | 29400 |
| 2026-02-23 | 15.18 | $9.95 | — |
| 2026-02-20 | 15.57 | $9.95 | 2937 |
| 2026-02-19 | 15.98 | $9.93 | 25035 |
| 2026-02-18 | 16.81 | $9.93 | 1200 |
| 2026-02-17 | 17.69 | $9.92 | 35100 |
| 2026-02-13 | 18.42 | $9.94 | — |
| 2026-02-12 | 19.18 | $9.94 | 51000 |
| 2026-02-11 | 19.98 | $9.99 | 106 |
| 2026-02-10 | 19.62 | $9.97 | 238 |
| 2026-02-09 | 19.59 | $9.94 | — |
| 2026-02-06 | 20.18 | $9.94 | 29806 |
| 2026-02-05 | 20.81 | $9.94 | — |
| 2026-02-04 | 21.70 | $9.94 | 10414 |
| 2026-02-03 | 22.63 | $9.93 | 6000 |
| 2026-02-02 | 23.81 | $9.92 | 161600 |
| 2026-01-30 | 24.81 | $9.91 | — |
| 2026-01-29 | 25.63 | $9.91 | 1237 |
| 2026-01-28 | 26.49 | $9.92 | 1402 |
| 2026-01-27 | 27.39 | $9.92 | 270116 |
| 2026-01-26 | 28.34 | $9.92 | 300 |
| 2026-01-23 | 29.35 | $9.93 | — |
| 2026-01-22 | 30.57 | $9.93 | — |
| 2026-01-21 | 31.85 | $9.93 | 500 |
| 2026-01-20 | 33.21 | $9.91 | 16825 |
| 2026-01-16 | 34.28 | $9.93 | 521 |
| 2026-01-15 | 35.86 | $9.92 | 106625 |
| 2026-01-14 | 37.53 | $9.89 | 50500 |
| 2026-01-13 | 38.53 | $9.88 | 34201 |
| 2026-01-12 | 39.38 | $9.86 | 3100 |
| 2026-01-09 | 39.84 | $9.87 | — |
| 2026-01-08 | 40.44 | $9.87 | 1000 |
| 2026-01-07 | 41.07 | $9.85 | 6221 |
| 2026-01-06 | 41.52 | $9.84 | 530215 |
| 2026-01-05 | 41.79 | $9.85 | 132900 |
| 2026-01-02 | 42.07 | $9.85 | 41335 |
| 2025-12-31 | 42.67 | $9.84 | 101046 |
| 2025-12-30 | 43.30 | $9.84 | 14732 |
| 2025-12-29 | 43.96 | $9.85 | 5004 |
| 2025-12-26 | 44.85 | $9.85 | 12102 |
| 2025-12-24 | 45.62 | $9.86 | 500 |
| 2025-12-23 | 46.42 | $9.85 | 15700 |
| 2025-12-22 | 47.27 | $9.89 | 40200 |
| 2023-01-10 | 48.52 | $10.12 | 3540 |
| 2023-01-09 | 47.95 | $10.12 | 40049 |
| 2023-01-06 | 46.93 | $10.12 | 12722 |
| 2023-01-05 | 45.94 | $10.10 | 6339 |
| 2023-01-04 | 45.09 | $10.10 | 666 |
| 2022-12-30 | 44.29 | $10.05 | 4744 |
| 2022-12-29 | 44.12 | $10.05 | 502 |
| 2022-12-28 | 43.94 | $10.06 | 5186 |
| 2022-12-27 | 43.28 | $10.05 | 2564 |
| 2022-12-23 | 42.72 | $10.06 | 400 |
| 2022-12-22 | 42.13 | $10.04 | 703 |
| 2022-12-21 | 41.51 | $10.08 | 14802 |
| 2022-12-20 | 40.41 | $10.06 | 5473 |
| 2022-12-19 | 39.62 | $10.07 | 765 |
| 2022-12-16 | 38.79 | $10.05 | 1203 |
| 2022-12-15 | 38.22 | $10.04 | 2046 |
| 2022-12-14 | 37.80 | $10.03 | 155424 |
| 2022-12-12 | 37.35 | $10.04 | 4746 |
| 2022-12-09 | 37.25 | $10.04 | 410 |
| 2022-12-08 | 36.66 | $10.04 | 4736 |
| 2022-12-07 | 36.03 | $10.03 | 1255 |
| 2022-12-06 | 35.55 | $10.03 | 600 |
| 2022-12-05 | 35.04 | $10.04 | 35599 |
| 2022-12-02 | 34.50 | $10.01 | 335 |
| 2022-11-30 | 34.52 | $10.02 | 147700 |
| 2022-11-28 | 34.05 | $10.02 | 7200 |
| 2022-11-25 | 33.57 | $10.02 | 699 |
| 2022-11-23 | 32.56 | $10.02 | 12763 |
| 2022-11-22 | 32.98 | $10.03 | 12492 |
| 2022-11-21 | 33.42 | $10.03 | 1506 |
| 2022-11-18 | 33.25 | $10.04 | 5557 |
| 2022-11-17 | 33.06 | $10.04 | 703 |
| 2022-11-16 | 32.16 | $10.04 | 6209 |
| 2022-11-15 | 31.21 | $10.03 | 137 |
| 2022-11-14 | 30.47 | $10.03 | 2203 |
| 2022-11-11 | 29.69 | $10.04 | 6528 |
| 2022-11-09 | 28.86 | $10.03 | 25783 |
| 2022-11-08 | 28.56 | $10.03 | 17319 |
| 2022-11-04 | 28.25 | $10.01 | 4131 |
| 2022-11-03 | 28.68 | $10.01 | 330 |
| 2022-11-02 | 29.12 | $10.01 | 507 |
| 2022-11-01 | 29.59 | $10.01 | 330 |
| 2022-10-28 | 30.52 | $10.01 | 2151 |
| 2022-10-27 | 31.50 | $10.01 | 20674 |
| 2022-10-25 | 32.53 | $10.01 | 249 |
| 2022-10-24 | 34.06 | $10.01 | 45816 |
| 2022-10-21 | 35.67 | $10.01 | 4817 |
| 2022-10-19 | 37.37 | $10.01 | 10616 |
| 2022-10-18 | 39.16 | $10.00 | 33117 |
| 2022-10-17 | 40.44 | $10.02 | 2923 |
| 2022-10-14 | 41.70 | $10.02 | 11313 |
| 2022-10-13 | 43.03 | $10.02 | 13496 |
| 2022-10-12 | 42.71 | $10.02 | 702 |
| 2022-10-11 | 42.36 | $10.01 | 1323 |
| 2022-10-10 | 42.38 | $10.01 | 5649 |
| 2022-10-06 | 42.41 | $10.01 | 2228 |
| 2022-10-05 | 42.90 | $10.01 | 36242 |
| 2022-10-04 | 43.42 | $10.01 | 24763 |
| 2022-10-03 | 45.29 | $10.00 | 69921 |
| 2022-09-30 | 47.26 | $10.01 | 9479 |
| 2022-09-29 | 48.17 | $10.01 | 18297 |
| 2022-09-28 | 49.13 | $10.00 | 2503 |
| 2022-09-27 | 50.14 | $10.00 | 36716 |
| 2022-09-26 | 51.20 | $10.00 | 65708 |
| 2022-09-23 | 52.32 | $10.02 | 971551 |
| 2022-09-22 | 52.21 | $10.00 | 314935 |
| 2022-09-21 | 52.61 | $10.00 | 310518 |
| 2022-09-20 | 53.04 | $10.00 | 222309 |
| 2022-09-19 | 53.49 | $10.00 | 187181 |
| 2022-09-16 | 53.96 | $9.99 | 177791 |
| 2022-09-15 | 54.46 | $9.99 | 76280 |
| 2022-09-14 | 55.58 | $9.99 | 37265 |
| 2022-09-13 | 56.75 | $9.99 | 25372 |
| 2022-09-12 | 57.99 | $9.99 | 61225 |
| 2022-09-09 | 59.29 | $9.99 | 20822 |
| 2022-09-08 | 60.66 | $9.99 | 493 |
| 2022-09-07 | 60.80 | $9.98 | 4313 |
| 2022-09-06 | 60.95 | $9.99 | 218470 |
| 2022-09-02 | 61.10 | $9.99 | 71664 |
| 2022-09-01 | 61.26 | $9.98 | 728 |
| 2022-08-31 | 61.43 | $9.99 | 17141 |
| 2022-08-30 | 61.61 | $9.98 | 309656 |
| 2022-08-29 | 61.80 | $9.98 | 3618 |
| 2022-08-26 | 60.75 | $9.98 | 1158 |
| 2022-08-25 | 59.66 | $9.98 | 1655 |
| 2022-08-24 | 58.50 | $9.98 | 2201 |
| 2022-08-23 | 57.28 | $9.98 | 10306 |
| 2022-08-22 | 56.00 | $9.97 | 103158 |
| 2022-08-19 | 54.78 | $9.97 | 16239 |
| 2022-08-18 | 53.49 | $9.97 | 712 |
| 2022-08-17 | 52.14 | $9.97 | 5043 |
| 2022-08-16 | 50.85 | $9.97 | 58854 |
| 2022-08-15 | 49.66 | $9.97 | 857 |
| 2022-08-12 | 48.41 | $9.97 | 773 |
| 2022-08-11 | 47.10 | $9.96 | 33273 |
| 2022-08-10 | 45.71 | $9.95 | 34225 |
| 2022-08-09 | 44.65 | $9.96 | 8085 |
| 2022-08-08 | 43.53 | $9.95 | 1664 |
| 2022-08-05 | 42.36 | $9.95 | 3017 |
| 2022-08-04 | 41.12 | $9.95 | 551 |
| 2022-08-03 | 40.06 | $9.95 | 6676 |
| 2022-08-02 | 38.94 | $9.94 | 4794 |
| 2022-08-01 | 37.75 | $9.94 | 9610 |
| 2022-07-29 | 36.77 | $9.95 | 4916 |
| 2022-07-28 | 35.73 | $9.95 | 20963 |
| 2022-07-27 | 34.64 | $9.94 | 100202 |
| 2022-07-26 | 33.77 | $9.94 | 296 |
| 2022-07-25 | 33.19 | $9.94 | 5649 |
| 2022-07-22 | 32.58 | $9.94 | 4445 |
| 2022-07-20 | 32.33 | $9.94 | 200 |
| 2022-07-19 | 32.07 | $9.93 | 19316 |
| 2022-07-18 | 32.24 | $9.94 | 105342 |
| 2022-07-15 | 32.43 | $9.93 | 5962 |
| 2022-07-14 | 32.62 | $9.93 | 24484 |
| 2022-07-13 | 31.92 | $9.94 | 4097 |
| 2022-07-12 | 31.18 | $9.93 | 308651 |
| 2022-07-11 | 30.40 | $9.93 | 4636 |
| 2022-07-08 | 29.95 | $9.92 | 703 |
| 2022-07-07 | 29.93 | $9.92 | 2336 |
| 2022-07-06 | 29.91 | $9.93 | 5003 |
| 2022-07-05 | 28.89 | $9.92 | 66396 |
| 2022-07-01 | 27.81 | $9.91 | 55918 |
| 2022-06-30 | 27.08 | $9.90 | 227226 |
| 2022-06-29 | 26.83 | $9.90 | 35538 |
| 2022-06-28 | 27.23 | $9.90 | 2477 |
| 2022-06-27 | 27.67 | $9.91 | 5071 |
| 2022-06-24 | 28.12 | $9.91 | 2610 |
| 2022-06-23 | 28.60 | $9.90 | 5764 |
| 2022-06-22 | 29.10 | $9.90 | 2611 |
| 2022-06-21 | 29.63 | $9.90 | 5851 |
| 2022-06-17 | 30.18 | $9.89 | 56689 |
| 2022-06-16 | 31.42 | $9.89 | 24720 |
| 2022-06-15 | 32.71 | $9.90 | 715 |
| 2022-06-14 | 33.19 | $9.90 | 44552 |
| 2022-06-13 | 33.68 | $9.90 | 21467 |
| 2022-06-10 | 34.21 | $9.90 | 4415 |
| 2022-06-09 | 34.76 | $9.89 | 760 |
| 2022-06-08 | 35.34 | $9.91 | 4720 |
| 2022-06-07 | 35.04 | $9.89 | 131534 |
| 2022-06-06 | 34.72 | $9.89 | 2822 |
| 2022-06-03 | 34.84 | $9.90 | 27358 |
| 2022-06-02 | 34.96 | $9.90 | 1326 |
| 2022-06-01 | 35.09 | $9.91 | 4471 |
| 2022-05-31 | 35.22 | $9.89 | 18270 |
| 2022-05-27 | 35.36 | $9.89 | 256945 |
| 2022-05-26 | 35.51 | $9.88 | 974 |
| 2022-05-25 | 36.09 | $9.88 | 4841 |
| 2022-05-24 | 37.21 | $9.88 | 3819 |
| 2022-05-23 | 38.39 | $9.88 | 5808 |
| 2022-05-20 | 39.62 | $9.88 | 13239 |
| 2022-05-19 | 40.93 | $9.88 | 41633 |
| 2022-05-18 | 41.60 | $9.88 | 106758 |
| 2022-05-17 | 42.30 | $9.88 | 2383 |
| 2022-05-16 | 43.05 | $9.87 | 2852 |
| 2022-05-13 | 43.83 | $9.87 | 496818 |
| 2022-05-12 | 44.65 | $9.87 | 683631 |
| 2022-05-11 | 45.89 | $9.87 | 15536 |
| 2022-05-10 | 46.54 | $9.88 | 216590 |
| 2022-05-09 | 46.45 | $9.90 | 32751 |
| 2022-05-06 | 46.36 | $9.89 | 8246 |
| 2022-05-05 | 46.27 | $9.90 | 15068 |
| 2022-05-04 | 45.36 | $9.90 | 14598 |
| 2022-05-03 | 44.41 | $9.88 | 1302 |
| 2022-05-02 | 43.60 | $9.88 | 8248 |
| 2022-04-29 | 42.75 | $9.88 | 32283 |
| 2022-04-28 | 41.86 | $9.88 | 1597 |
| 2022-04-27 | 41.37 | $9.88 | 12828 |
| 2022-04-26 | 40.86 | $9.88 | 39321 |
| 2022-04-25 | 40.32 | $9.89 | 6016 |
| 2022-04-22 | 39.75 | $9.88 | 2448 |
| 2022-04-21 | 39.70 | $9.89 | 24437 |
| 2022-04-20 | 39.64 | $9.88 | 137946 |
| 2022-04-19 | 39.57 | $9.88 | 8538 |
| 2022-04-18 | 39.51 | $9.88 | 20560 |
| 2022-04-14 | 40.08 | $9.89 | 4256 |
| 2022-04-13 | 39.95 | $9.88 | 2724 |
| 2022-04-12 | 39.81 | $9.88 | 3865 |
| 2022-04-11 | 39.66 | $9.88 | 1921 |
| 2022-04-08 | 39.82 | $9.87 | 16374 |
| 2022-04-07 | 39.98 | $9.88 | 8845 |
| 2022-04-06 | 39.42 | $9.88 | 13406 |
| 2022-04-05 | 38.82 | $9.87 | 8968 |
| 2022-04-04 | 38.20 | $9.87 | 97317 |
| 2022-04-01 | 37.79 | $9.87 | 3868 |
| 2022-03-31 | 37.36 | $9.86 | 12607 |
| 2022-03-30 | 36.91 | $9.85 | 17077 |
| 2022-03-29 | 36.43 | $9.85 | 45182 |
| 2022-03-28 | 36.17 | $9.85 | 3162 |
| 2022-03-25 | 36.50 | $9.85 | 5795 |
| 2022-03-24 | 36.84 | $9.86 | 10873 |
| 2022-03-23 | 37.20 | $9.85 | 4982 |
| 2022-03-22 | 36.96 | $9.85 | 2158 |
| 2022-03-21 | 36.99 | $9.85 | 14867 |
| 2022-03-18 | 36.33 | $9.86 | 201191 |
| 2022-03-17 | 35.63 | $9.85 | 151 |
| 2022-03-16 | 35.15 | $9.85 | 4577 |
| 2022-03-15 | 34.64 | $9.84 | 422 |
| 2022-03-14 | 34.39 | $9.83 | 207026 |
| 2022-03-11 | 34.12 | $9.84 | 15918 |
| 2022-03-10 | 33.84 | $9.83 | 195401 |
| 2022-03-09 | 33.54 | $9.84 | 5424 |
| 2022-03-08 | 33.50 | $9.84 | 30511 |
| 2022-03-07 | 33.46 | $9.84 | 29301 |
| 2022-03-04 | 33.41 | $9.84 | 16431 |
| 2022-03-03 | 33.36 | $9.84 | 17898 |
| 2022-03-02 | 33.57 | $9.84 | 2490 |
| 2022-03-01 | 33.27 | $9.84 | 10574 |
| 2022-02-28 | 32.95 | $9.84 | 31889 |
| 2022-02-25 | 32.62 | $9.85 | 9475 |
| 2022-02-24 | 32.27 | $9.84 | 38439 |
| 2022-02-23 | 32.11 | $9.85 | 14360 |
| 2022-02-22 | 31.94 | $9.83 | 38292 |
| 2022-02-18 | 31.98 | $9.83 | 84624 |
| 2022-02-17 | 31.58 | $9.83 | 35129 |
| 2022-02-16 | 31.16 | $9.84 | 16433 |
| 2022-02-15 | 30.91 | $9.84 | 7284 |
| 2022-02-14 | 30.65 | $9.85 | 48154 |
| 2022-02-10 | 29.96 | $9.84 | 4003 |
| 2022-02-09 | 29.41 | $9.82 | 15248 |
| 2022-02-08 | 29.01 | $9.82 | 3652 |
| 2022-02-07 | 28.59 | $9.85 | 7880 |
| 2022-02-04 | 28.15 | $9.82 | 7342 |
| 2022-02-03 | 28.05 | $9.83 | 1875 |
| 2022-02-02 | 27.96 | $9.80 | 5523 |
| 2022-02-01 | 28.51 | $9.84 | 15166 |
| 2022-01-31 | 28.73 | $9.80 | 12183 |
| 2022-01-28 | 29.78 | $9.79 | 17887 |
| 2022-01-27 | 30.88 | $9.81 | 14666 |
| 2022-01-26 | 32.04 | $9.81 | 6418 |
| 2022-01-25 | 32.91 | $9.80 | 22813 |
| 2022-01-24 | 33.81 | $9.79 | 104934 |
| 2022-01-21 | 34.41 | $9.81 | 65336 |
| 2022-01-20 | 34.64 | $9.81 | 4498 |
| 2022-01-19 | 34.46 | $9.83 | 22766 |
| 2022-01-18 | 34.28 | $9.81 | 29197 |
| 2022-01-14 | 34.28 | $9.81 | 147517 |
| 2022-01-13 | 34.28 | $9.82 | 20264 |
| 2022-01-12 | 34.27 | $9.85 | 23131 |
| 2022-01-11 | 34.27 | $9.85 | 6899 |
| 2022-01-10 | 33.92 | $9.83 | 106863 |
| 2022-01-07 | 33.54 | $9.82 | 39898 |
| 2022-01-06 | 33.46 | $9.82 | 7210 |
| 2022-01-05 | 33.37 | $9.82 | 5485 |
| 2022-01-04 | 33.27 | $9.83 | 10462 |
| 2022-01-03 | 33.49 | $9.83 | 194209 |
| 2021-12-31 | 33.71 | $9.81 | 1989 |
| 2021-12-30 | 34.11 | $9.82 | 16716 |
| 2021-12-29 | 34.25 | $9.83 | 6655 |
| 2021-12-28 | 34.71 | $9.81 | 11513 |
| 2021-12-27 | 35.20 | $9.86 | 129806 |
| 2021-12-23 | 35.72 | $9.80 | 4990 |
| 2021-12-22 | 36.97 | $9.82 | 53225 |
| 2021-12-21 | 38.29 | $9.83 | 4820 |
| 2021-12-20 | 39.43 | $9.81 | 763270 |
| 2021-12-17 | 40.81 | $9.81 | 9556 |
| 2021-12-16 | 42.27 | $9.83 | 42309 |
| 2021-12-15 | 43.80 | $9.80 | 2146 |
| 2021-12-14 | 44.95 | $9.82 | 37424 |
| 2021-12-13 | 46.16 | $9.81 | 127452 |
| 2021-12-10 | 47.19 | $9.81 | 4461 |
| 2021-12-09 | 48.29 | $9.84 | 26422 |
| 2021-12-08 | 49.44 | $9.83 | 15261 |
| 2021-12-07 | 50.65 | $9.82 | 43440 |
| 2021-12-06 | 51.92 | $9.82 | 16949 |
| 2021-12-03 | 53.49 | $9.81 | 57484 |
| 2021-12-02 | 55.15 | $9.82 | 4444 |
| 2021-12-01 | 56.53 | $9.84 | 14322 |
| 2021-11-30 | 57.97 | $9.84 | 6170 |
| 2021-11-29 | 59.32 | $9.86 | 312857 |
| 2021-11-26 | 60.74 | $9.89 | 17219 |
| 2021-11-24 | 61.88 | $9.89 | 19319 |
| 2021-11-23 | 62.31 | $9.91 | 211305 |
| 2021-11-22 | 62.76 | $9.88 | 146987 |
| 2021-11-19 | 63.57 | $9.84 | 1142 |
| 2021-11-18 | 64.73 | $9.88 | 183407 |
| 2021-11-17 | 65.96 | $9.85 | 9405 |
| 2021-11-16 | 66.63 | $9.89 | 95713 |
| 2021-11-15 | 67.33 | $9.82 | 21559 |
| 2021-11-12 | 68.27 | $9.81 | 15062 |
| 2021-11-11 | 69.05 | $9.81 | 256342 |
| 2021-11-10 | 70.07 | $9.83 | 12068 |
| 2021-11-09 | 71.15 | $9.81 | 10305 |
| 2021-11-08 | 72.35 | $9.81 | 239490 |
| 2021-11-05 | 73.61 | $9.84 | 128665 |
| 2021-11-04 | 74.37 | $9.87 | 4753 |
| 2021-11-03 | 75.27 | $9.86 | 18127 |
| 2021-11-02 | 76.22 | $9.88 | 12894 |
| 2021-11-01 | 77.22 | $9.88 | 4534 |
| 2021-10-29 | 77.72 | $9.87 | 21219 |
| 2021-10-28 | 78.24 | $9.87 | 252505 |
| 2021-10-27 | 78.61 | $9.87 | 50956 |
| 2021-10-26 | 79.03 | $9.88 | 175416 |
| 2021-10-25 | 78.93 | $9.86 | 49710 |
| 2021-10-22 | 78.85 | $9.85 | 21588 |
| 2021-10-21 | 78.82 | $9.85 | 376914 |
| 2021-10-20 | 78.79 | $9.80 | 777692 |
| 2021-10-19 | 78.87 | $9.79 | 65650 |
| 2021-10-18 | 78.95 | $9.78 | 13148 |
| 2021-10-15 | 79.03 | $9.79 | 85336 |
| 2021-10-14 | 79.11 | $9.77 | 23349 |
| 2021-10-13 | 79.21 | $9.78 | 6911 |
| 2021-10-12 | 79.34 | $9.79 | 4342 |
| 2021-10-11 | 79.51 | $9.80 | 31847 |
| 2021-10-08 | 79.70 | $9.82 | 49363 |
| 2021-10-07 | 79.90 | $9.79 | 118002 |
| 2021-10-06 | 79.98 | $9.82 | 67383 |
| 2021-10-05 | 80.29 | $9.80 | 4170 |
| 2021-10-04 | 80.35 | $9.80 | 5401 |
| 2021-10-01 | 80.41 | $9.79 | 13835 |
| 2021-09-30 | 80.49 | $9.79 | 22651 |
| 2021-09-29 | 80.58 | $9.79 | 3523 |
| 2021-09-28 | 80.68 | $9.79 | 48847 |
| 2021-09-27 | 80.79 | $9.78 | 53294 |
| 2021-09-24 | 80.92 | $9.78 | 32622 |
| 2021-09-23 | 81.05 | $9.80 | 15116 |
| 2021-09-22 | 81.23 | $9.80 | 13889 |
| 2021-09-21 | 81.41 | $9.79 | 4710 |
| 2021-09-20 | 81.52 | $9.76 | 13908 |
| 2021-09-17 | 81.64 | $9.79 | 13460 |
| 2021-09-16 | 81.35 | $9.81 | 34096 |
| 2021-09-15 | 81.04 | $9.77 | 4770 |
| 2021-09-14 | 80.76 | $9.77 | 3922 |
| 2021-09-13 | 80.46 | $9.76 | 14939 |
| 2021-09-10 | 80.15 | $9.79 | 39406 |
| 2021-09-09 | 79.75 | $9.77 | 6343 |
| 2021-09-08 | 79.33 | $9.77 | 7940 |
| 2021-09-07 | 78.89 | $9.77 | 40381 |
| 2021-09-03 | 78.43 | $9.76 | 19189 |
| 2021-09-02 | 77.89 | $9.74 | 25274 |
| 2021-09-01 | 77.32 | $9.76 | 6811 |
| 2021-08-31 | 76.72 | $9.74 | 254491 |
| 2021-08-30 | 76.04 | $9.75 | 29909 |
| 2021-08-27 | 75.32 | $9.72 | 7998 |
| 2021-08-26 | 74.57 | $9.74 | 23652 |
| 2021-08-25 | 73.79 | $9.73 | 6413 |
| 2021-08-24 | 72.96 | $9.76 | 35877 |
| 2021-08-23 | 72.01 | $9.76 | 62830 |
| 2021-08-20 | 71.00 | $9.81 | 112927 |
| 2021-08-19 | 69.95 | $9.71 | 51410 |
| 2021-08-18 | 68.85 | $9.72 | 56780 |
| 2021-08-17 | 67.70 | $9.68 | 69037 |
| 2021-08-16 | 66.48 | $9.69 | 144878 |
| 2021-08-13 | 65.20 | $9.73 | 13890 |
| 2021-08-12 | 63.61 | $9.73 | 37539 |
| 2021-08-11 | 61.93 | $9.75 | 14511 |
| 2021-08-10 | 60.16 | $9.78 | 71027 |
| 2021-08-09 | 58.29 | $9.73 | 9228 |
| 2021-08-06 | 56.34 | $9.74 | 8112 |
| 2021-08-05 | 54.27 | $9.73 | 27353 |
| 2021-08-04 | 52.10 | $9.77 | 15229 |
| 2021-08-03 | 49.80 | $9.74 | 30974 |
| 2021-08-02 | 47.35 | $9.76 | 11284 |
| 2021-07-30 | 44.77 | $9.75 | 863703 |
| 2021-07-29 | 42.05 | $9.73 | 35778 |
| 2021-07-28 | 39.20 | $9.72 | 17947 |
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