Is Opus Genetics, Inc. (IRD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Opus Genetics, Inc. (IRD) research center and poll results.
NASDAQ : IRD
Opus Genetics, Inc.
$3.27 USD
-$0.01 (-0.3%)
- Volume
- 503.14K
- Average Volume
- 1M
- Market Capitalization
- $269.99M
- P/E Ratio
- -2.50
- Dividend Yield
- 0.00%
- Price Target
- $9.00
- Year High
- $5.81
- Year Low
- $1.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.13
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.89
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.81
Average
2.10
Maximum
5.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.89 | $3.27 | 507528 |
| 2026-07-16 | 3.93 | $3.28 | 1.1M |
| 2026-07-15 | 3.96 | $3.48 | 667327 |
| 2026-07-14 | 3.98 | $3.56 | 971328 |
| 2026-07-13 | 4.01 | $3.81 | 895050 |
| 2026-07-10 | 4.01 | $3.92 | 598575 |
| 2026-07-09 | 4.01 | $4.02 | 868962 |
| 2026-07-08 | 4.01 | $4.10 | 772131 |
| 2026-07-07 | 4.01 | $4.05 | 1.0M |
| 2026-07-06 | 4.01 | $4.07 | 873521 |
| 2026-07-02 | 4.04 | $4.23 | 847568 |
| 2026-07-01 | 4.04 | $4.18 | 805565 |
| 2026-06-30 | 4.03 | $4.11 | 681900 |
| 2026-06-29 | 4.03 | $4.06 | 824300 |
| 2026-06-26 | 4.04 | $4.00 | 7.9M |
| 2026-06-25 | 4.05 | $3.72 | 982400 |
| 2026-06-24 | 4.07 | $3.71 | 949086 |
| 2026-06-23 | 4.09 | $4.08 | 726733 |
| 2026-06-22 | 4.10 | $4.08 | 980130 |
| 2026-06-18 | 4.11 | $4.07 | 1.1M |
| 2026-06-17 | 4.13 | $4.06 | 1.1M |
| 2026-06-16 | 4.14 | $3.90 | 766758 |
| 2026-06-15 | 4.17 | $3.92 | 642961 |
| 2026-06-12 | 4.21 | $4.04 | 689971 |
| 2026-06-11 | 4.26 | $3.91 | 553700 |
| 2026-06-10 | 4.31 | $3.89 | 819056 |
| 2026-06-09 | 4.38 | $4.08 | 803700 |
| 2026-06-08 | 4.43 | $4.03 | 536218 |
| 2026-06-05 | 4.48 | $4.03 | 1.0M |
| 2026-06-04 | 4.54 | $4.64 | 1.1M |
| 2026-06-03 | 4.58 | $4.20 | 915931 |
| 2026-06-02 | 4.63 | $3.99 | 952557 |
| 2026-06-01 | 4.69 | $4.12 | 1.0M |
| 2026-05-29 | 4.74 | $4.36 | 977495 |
| 2026-05-28 | 4.78 | $4.20 | 513011 |
| 2026-05-27 | 4.80 | $4.14 | 1.1M |
| 2026-05-26 | 4.84 | $4.09 | 795349 |
| 2026-05-22 | 4.89 | $4.26 | 569517 |
| 2026-05-21 | 4.94 | $4.29 | 649558 |
| 2026-05-20 | 4.99 | $4.44 | 540650 |
| 2026-05-19 | 5.04 | $4.26 | 840712 |
| 2026-05-18 | 5.09 | $4.44 | 1.4M |
| 2026-05-15 | 5.15 | $4.80 | 917915 |
| 2026-05-14 | 5.20 | $4.97 | 905666 |
| 2026-05-13 | 5.23 | $5.03 | 1.4M |
| 2026-05-12 | 5.27 | $5.18 | 1.7M |
| 2026-05-11 | 5.29 | $5.12 | 845405 |
| 2026-05-08 | 5.31 | $4.99 | 1.3M |
| 2026-05-07 | 5.33 | $5.36 | 1.2M |
| 2026-05-06 | 5.34 | $5.26 | 638266 |
| 2026-05-05 | 5.33 | $5.20 | 716738 |
| 2026-05-04 | 5.32 | $5.22 | 561700 |
| 2026-05-01 | 5.29 | $5.14 | 676633 |
| 2026-04-30 | 5.26 | $5.11 | 1.4M |
| 2026-04-29 | 5.23 | $4.67 | 1.7M |
| 2026-04-28 | 5.23 | $5.00 | 1.2M |
| 2026-04-27 | 5.20 | $5.12 | 737800 |
| 2026-04-24 | 5.16 | $5.23 | 655491 |
| 2026-04-23 | 5.12 | $5.21 | 1.1M |
| 2026-04-22 | 5.10 | $5.47 | 570589 |
| 2026-04-21 | 5.05 | $5.34 | 498949 |
| 2026-04-20 | 5.01 | $5.54 | 1.1M |
| 2026-04-17 | 4.96 | $5.75 | 748038 |
| 2026-04-16 | 4.90 | $5.75 | 437100 |
| 2026-04-15 | 4.84 | $5.71 | 696339 |
| 2026-04-14 | 4.80 | $5.55 | 397922 |
| 2026-04-13 | 4.78 | $5.57 | 499355 |
| 2026-04-10 | 4.75 | $5.36 | 870023 |
| 2026-04-09 | 4.73 | $5.50 | 975100 |
| 2026-04-08 | 4.70 | $5.15 | 725135 |
| 2026-04-07 | 4.69 | $4.92 | 748308 |
| 2026-04-06 | 4.68 | $4.61 | 778761 |
| 2026-04-02 | 4.69 | $4.55 | 348147 |
| 2026-04-01 | 4.70 | $4.69 | 602409 |
| 2026-03-31 | 4.70 | $4.55 | 443493 |
| 2026-03-30 | 4.68 | $4.35 | 462187 |
| 2026-03-27 | 4.68 | $4.35 | 337000 |
| 2026-03-26 | 4.67 | $4.52 | 418864 |
| 2026-03-25 | 4.63 | $4.75 | 389731 |
| 2026-03-24 | 4.56 | $4.51 | 473106 |
| 2026-03-23 | 4.52 | $4.59 | 625610 |
| 2026-03-20 | 4.46 | $4.39 | 847023 |
| 2026-03-19 | 4.41 | $4.58 | 987687 |
| 2026-03-18 | 4.36 | $4.66 | 929800 |
| 2026-03-17 | 4.32 | $4.80 | 1.3M |
| 2026-03-16 | 4.27 | $5.19 | 954806 |
| 2026-03-13 | 4.19 | $5.03 | 1.2M |
| 2026-03-12 | 4.11 | $4.84 | 1.1M |
| 2026-03-11 | 4.04 | $5.01 | 2.0M |
| 2026-03-10 | 3.96 | $4.85 | 1.6M |
| 2026-03-09 | 3.89 | $4.77 | 1.2M |
| 2026-03-06 | 3.80 | $4.89 | 1.5M |
| 2026-03-05 | 3.68 | $4.77 | 1.7M |
| 2026-03-04 | 3.56 | $4.57 | 928432 |
| 2026-03-03 | 3.45 | $4.25 | 807599 |
| 2026-03-02 | 3.35 | $4.33 | 1.3M |
| 2026-02-27 | 3.25 | $4.16 | 1.2M |
| 2026-02-26 | 3.17 | $3.59 | 460900 |
| 2026-02-25 | 3.12 | $3.50 | 599783 |
| 2026-02-24 | 3.09 | $3.64 | 1.8M |
| 2026-02-23 | 3.05 | $3.45 | 433505 |
| 2026-02-20 | 3.01 | $3.39 | 788843 |
| 2026-02-19 | 2.96 | $3.57 | 1.1M |
| 2026-02-18 | 2.90 | $3.75 | 740000 |
| 2026-02-17 | 2.83 | $3.89 | 1.4M |
| 2026-02-13 | 2.74 | $3.64 | 813646 |
| 2026-02-12 | 2.66 | $3.39 | 623331 |
| 2026-02-11 | 2.60 | $3.29 | 865500 |
| 2026-02-10 | 2.54 | $3.49 | 1.3M |
| 2026-02-09 | 2.47 | $3.38 | 2.4M |
| 2026-02-06 | 2.40 | $3.01 | 2.9M |
| 2026-02-05 | 2.34 | $2.58 | 2.6M |
| 2026-02-04 | 2.32 | $2.29 | 567301 |
| 2026-02-03 | 2.31 | $2.40 | 748049 |
| 2026-02-02 | 2.30 | $2.32 | 494270 |
| 2026-01-30 | 2.29 | $2.31 | 973600 |
| 2026-01-29 | 2.27 | $2.50 | 1.1M |
| 2026-01-28 | 2.24 | $2.70 | 1.8M |
| 2026-01-27 | 2.21 | $2.83 | 1.2M |
| 2026-01-26 | 2.17 | $2.81 | 1.0M |
| 2026-01-23 | 2.13 | $2.56 | 388609 |
| 2026-01-22 | 2.10 | $2.50 | 614726 |
| 2026-01-21 | 2.08 | $2.36 | 1.6M |
| 2026-01-20 | 2.06 | $2.26 | 525731 |
| 2026-01-16 | 2.05 | $2.10 | 213313 |
| 2026-01-15 | 2.04 | $2.08 | 170055 |
| 2026-01-14 | 2.05 | $2.17 | 364898 |
| 2026-01-13 | 2.05 | $2.14 | 570340 |
| 2026-01-12 | 2.06 | $2.05 | 367167 |
| 2026-01-09 | 2.08 | $1.93 | 617010 |
| 2026-01-08 | 2.10 | $2.00 | 434678 |
| 2026-01-07 | 2.12 | $2.11 | 353017 |
| 2026-01-06 | 2.13 | $2.08 | 225700 |
| 2026-01-05 | 2.14 | $2.13 | 739341 |
| 2026-01-02 | 2.15 | $2.12 | 838333 |
| 2025-12-31 | 2.15 | $2.01 | 222439 |
| 2025-12-30 | 2.15 | $1.95 | 252330 |
| 2025-12-29 | 2.15 | $1.99 | 391722 |
| 2025-12-26 | 2.15 | $2.02 | 217607 |
| 2025-12-24 | 2.15 | $2.04 | 148902 |
| 2025-12-23 | 2.15 | $2.01 | 223100 |
| 2025-12-22 | 2.15 | $2.06 | 326542 |
| 2025-12-19 | 2.14 | $2.00 | 442208 |
| 2025-12-18 | 2.14 | $1.98 | 313500 |
| 2025-12-17 | 2.13 | $2.02 | 483640 |
| 2025-12-16 | 2.13 | $2.14 | 238000 |
| 2025-12-15 | 2.11 | $2.13 | 362600 |
| 2025-12-12 | 2.09 | $2.36 | 334600 |
| 2025-12-11 | 2.07 | $2.44 | 347548 |
| 2025-12-10 | 2.04 | $2.50 | 855400 |
| 2025-12-09 | 2.02 | $2.39 | 4.6M |
| 2025-12-08 | 2.00 | $2.29 | 191540 |
| 2025-12-05 | 1.98 | $2.27 | 224366 |
| 2025-12-04 | 1.97 | $2.23 | 382900 |
| 2025-12-03 | 1.96 | $2.09 | 263600 |
| 2025-12-02 | 1.97 | $1.99 | 410407 |
| 2025-12-01 | 1.98 | $2.00 | 222258 |
| 2025-11-28 | 1.99 | $2.13 | 265145 |
| 2025-11-26 | 1.98 | $2.02 | 257000 |
| 2025-11-25 | 1.98 | $1.98 | 305503 |
| 2025-11-24 | 1.98 | $2.00 | 247152 |
| 2025-11-21 | 1.98 | $1.91 | 162707 |
| 2025-11-20 | 1.98 | $1.93 | 764926 |
| 2025-11-19 | 1.99 | $1.86 | 460300 |
| 2025-11-18 | 1.99 | $1.88 | 421300 |
| 2025-11-17 | 2.00 | $1.74 | 495000 |
| 2025-11-14 | 2.01 | $1.88 | 382885 |
| 2025-11-13 | 2.01 | $1.85 | 627013 |
| 2025-11-12 | 2.02 | $1.92 | 420043 |
| 2025-11-11 | 2.02 | $1.97 | 659000 |
| 2025-11-10 | 2.02 | $1.97 | 614800 |
| 2025-11-07 | 2.02 | $2.00 | 663632 |
| 2025-11-06 | 2.02 | $2.03 | 1.4M |
| 2025-11-05 | 2.02 | $2.12 | 251600 |
| 2025-11-04 | 2.02 | $2.17 | 471624 |
| 2025-11-03 | 2.01 | $2.14 | 564700 |
| 2025-10-31 | 2.00 | $2.30 | 1.3M |
| 2025-10-30 | 1.98 | $1.97 | 450200 |
| 2025-10-29 | 1.97 | $1.98 | 892073 |
| 2025-10-28 | 1.96 | $1.93 | 303716 |
| 2025-10-27 | 1.95 | $2.00 | 342342 |
| 2025-10-24 | 1.94 | $1.99 | 242800 |
| 2025-10-23 | 1.93 | $2.00 | 274984 |
| 2025-10-22 | 1.92 | $1.95 | 357833 |
| 2025-10-21 | 1.90 | $2.01 | 390600 |
| 2025-10-20 | 1.88 | $1.98 | 324203 |
| 2025-10-17 | 1.87 | $1.87 | 367700 |
| 2025-10-16 | 1.85 | $2.01 | 585300 |
| 2025-10-15 | 1.83 | $2.00 | 291100 |
| 2025-10-14 | 1.80 | $2.00 | 636100 |
| 2025-10-13 | 1.77 | $2.00 | 709700 |
| 2025-10-10 | 1.74 | $1.96 | 591000 |
| 2025-10-09 | 1.71 | $1.99 | 635500 |
| 2025-10-08 | 1.68 | $2.05 | 344800 |
| 2025-10-07 | 1.64 | $2.03 | 571000 |
| 2025-10-06 | 1.61 | $2.02 | 867100 |
| 2025-10-03 | 1.58 | $1.88 | 344100 |
| 2025-10-02 | 1.55 | $1.80 | 243000 |
| 2025-10-01 | 1.52 | $1.80 | 331200 |
| 2025-09-30 | 1.50 | $1.65 | 557200 |
| 2025-09-29 | 1.47 | $1.79 | 387700 |
| 2025-09-26 | 1.45 | $1.82 | 550000 |
| 2025-09-25 | 1.41 | $1.72 | 405400 |
| 2025-09-24 | 1.39 | $1.64 | 224322 |
| 2025-09-23 | 1.37 | $1.66 | 311100 |
| 2025-09-22 | 1.34 | $1.71 | 714700 |
| 2025-09-19 | 1.31 | $1.52 | 870000 |
| 2025-09-18 | 1.30 | $1.49 | 376700 |
| 2025-09-17 | 1.28 | $1.43 | 213300 |
| 2025-09-16 | 1.26 | $1.40 | 215100 |
| 2025-09-15 | 1.25 | $1.37 | 148800 |
| 2025-09-12 | 1.24 | $1.38 | 325700 |
| 2025-09-11 | 1.23 | $1.41 | 272300 |
| 2025-09-10 | 1.22 | $1.33 | 179426 |
| 2025-09-09 | 1.21 | $1.36 | 147242 |
| 2025-09-08 | 1.19 | $1.40 | 525500 |
| 2025-09-05 | 1.17 | $1.27 | 130414 |
| 2025-09-04 | 1.16 | $1.28 | 274916 |
| 2025-09-03 | 1.16 | $1.28 | 337642 |
| 2025-09-02 | 1.15 | $1.23 | 590012 |
| 2025-08-29 | 1.14 | $1.22 | 162783 |
| 2025-08-28 | 1.13 | $1.19 | 109461 |
| 2025-08-27 | 1.13 | $1.20 | 212800 |
| 2025-08-26 | 1.12 | $1.21 | 364684 |
| 2025-08-25 | 1.12 | $1.15 | 121239 |
| 2025-08-22 | 1.12 | $1.15 | 92825 |
| 2025-08-21 | 1.12 | $1.15 | 91900 |
| 2025-08-20 | 1.13 | $1.16 | 94451 |
| 2025-08-19 | 1.13 | $1.11 | 109600 |
| 2025-08-18 | 1.13 | $1.15 | 146000 |
| 2025-08-15 | 1.14 | $1.20 | 308832 |
| 2025-08-14 | 1.13 | $1.18 | 1.3M |
| 2025-08-13 | 1.13 | $1.10 | 71194 |
| 2025-08-12 | 1.13 | $1.11 | 81944 |
| 2025-08-11 | 1.13 | $1.06 | 132000 |
| 2025-08-08 | 1.13 | $1.07 | 59886 |
| 2025-08-07 | 1.14 | $1.09 | 72141 |
| 2025-08-06 | 1.14 | $1.10 | 95925 |
| 2025-08-05 | 1.14 | $1.11 | 76969 |
| 2025-08-04 | 1.14 | $1.08 | 59035 |
| 2025-08-01 | 1.13 | $1.07 | 140000 |
| 2025-07-31 | 1.13 | $1.11 | 93800 |
| 2025-07-30 | 1.12 | $1.09 | 190024 |
| 2025-07-29 | 1.12 | $1.14 | 97898 |
| 2025-07-28 | 1.11 | $1.20 | 104726 |
| 2025-07-25 | 1.09 | $1.18 | 284379 |
| 2025-07-24 | 1.09 | $1.21 | 296100 |
| 2025-07-23 | 1.07 | $1.20 | 339148 |
| 2025-07-22 | 1.06 | $1.22 | 240800 |
| 2025-07-21 | 1.05 | $1.19 | 392826 |
| 2025-07-18 | 1.03 | $1.13 | 198025 |
| 2025-07-17 | 1.02 | $1.17 | 210209 |
| 2025-07-16 | 1.01 | $1.12 | 138500 |
| 2025-07-15 | 1.00 | $1.10 | 97900 |
| 2025-07-14 | 1.00 | $1.11 | 181709 |
| 2025-07-11 | 0.99 | $1.13 | 190879 |
| 2025-07-10 | 0.98 | $1.12 | 261246 |
| 2025-07-09 | 0.98 | $1.11 | 560100 |
| 2025-07-08 | 0.97 | $1.06 | 437102 |
| 2025-07-07 | 0.97 | $0.99 | 217228 |
| 2025-07-03 | 0.97 | $1.00 | 186100 |
| 2025-07-02 | 0.97 | $0.99 | 341408 |
| 2025-07-01 | 0.97 | $0.94 | 215200 |
| 2025-06-30 | 0.98 | $0.94 | 330415 |
| 2025-06-27 | 0.98 | $0.98 | 788100 |
| 2025-06-26 | 0.99 | $1.02 | 9.6M |
| 2025-06-25 | 0.98 | $0.97 | 244339 |
| 2025-06-24 | 0.99 | $0.92 | 114560 |
| 2025-06-23 | 0.99 | $0.91 | 273417 |
| 2025-06-20 | 1.00 | $0.95 | 164197 |
| 2025-06-18 | 1.00 | $0.93 | 184220 |
| 2025-06-17 | 1.00 | $0.92 | 311100 |
| 2025-06-16 | 1.01 | $0.94 | 264207 |
| 2025-06-13 | 1.01 | $0.97 | 252014 |
| 2025-06-12 | 1.01 | $0.99 | 196384 |
| 2025-06-11 | 1.01 | $0.99 | 269729 |
| 2025-06-10 | 1.01 | $1.02 | 407218 |
| 2025-06-09 | 1.00 | $1.05 | 491918 |
| 2025-06-06 | 1.00 | $1.04 | 710300 |
| 2025-06-05 | 1.00 | $1.00 | 779400 |
| 2025-06-04 | 1.00 | $0.99 | 758100 |
| 2025-06-03 | 0.99 | $1.01 | 1.7M |
| 2025-06-02 | 0.99 | $1.09 | 40.3M |
| 2025-05-30 | 0.98 | $0.99 | 73100 |
| 2025-05-29 | 0.98 | $0.99 | 204035 |
| 2025-05-28 | 0.98 | $1.00 | 104200 |
| 2025-05-27 | 0.97 | $1.02 | 161200 |
| 2025-05-23 | 0.96 | $1.02 | 102200 |
| 2025-05-22 | 0.96 | $1.01 | 58600 |
| 2025-05-21 | 0.95 | $1.02 | 87500 |
| 2025-05-20 | 0.93 | $0.99 | 153600 |
| 2025-05-19 | 0.92 | $1.01 | 82800 |
| 2025-05-16 | 0.91 | $1.02 | 296173 |
| 2025-05-15 | 0.89 | $0.95 | 38500 |
| 2025-05-14 | 0.88 | $0.95 | 148600 |
| 2025-05-13 | 0.87 | $0.96 | 150706 |
| 2025-05-12 | 0.87 | $0.95 | 81662 |
| 2025-05-09 | 0.86 | $0.95 | 55819 |
| 2025-05-08 | 0.84 | $1.00 | 304949 |
| 2025-05-07 | 0.83 | $1.02 | 576839 |
| 2025-05-06 | 0.82 | $0.93 | 163037 |
| 2025-05-05 | 0.81 | $0.95 | 52427 |
| 2025-05-02 | 0.81 | $0.95 | 125834 |
| 2025-05-01 | 0.81 | $0.94 | 115761 |
| 2025-04-30 | 0.81 | $0.95 | 456100 |
| 2025-04-29 | 0.81 | $0.87 | 230700 |
| 2025-04-28 | 0.82 | $0.86 | 27503 |
| 2025-04-25 | 0.82 | $0.84 | 162623 |
| 2025-04-24 | 0.83 | $0.80 | 234922 |
| 2025-04-23 | 0.84 | $0.76 | 165612 |
| 2025-04-22 | 0.86 | $0.73 | 108619 |
| 2025-04-21 | 0.88 | $0.74 | 149200 |
| 2025-04-17 | 0.91 | $0.76 | 52800 |
| 2025-04-16 | 0.93 | $0.74 | 176022 |
| 2025-04-15 | 0.95 | $0.80 | 131493 |
| 2025-04-14 | 0.96 | $0.82 | 129200 |
| 2025-04-11 | 0.97 | $0.71 | 277044 |
| 2025-04-10 | 0.98 | $0.71 | 545195 |
| 2025-04-09 | 0.99 | $0.76 | 270321 |
| 2025-04-08 | 1.00 | $0.75 | 261830 |
| 2025-04-07 | 1.01 | $0.85 | 178117 |
| 2025-04-04 | 1.02 | $0.89 | 192888 |
| 2025-04-03 | 1.02 | $0.98 | 335814 |
| 2025-04-02 | 1.02 | $0.93 | 119967 |
| 2025-04-01 | 1.03 | $0.91 | 224800 |
| 2025-03-31 | 1.03 | $0.98 | 177000 |
| 2025-03-28 | 1.03 | $1.01 | 189612 |
| 2025-03-27 | 1.03 | $0.99 | 121800 |
| 2025-03-26 | 1.03 | $1.03 | 177900 |
| 2025-03-25 | 1.03 | $1.13 | 889957 |
| 2025-03-24 | 1.03 | $1.15 | 445200 |
| 2025-03-21 | 1.03 | $1.26 | 956200 |
| 2025-03-20 | 1.02 | $1.15 | 212230 |
| 2025-03-19 | 1.02 | $1.15 | 348000 |
| 2025-03-18 | 1.02 | $1.11 | 1.1M |
| 2025-03-17 | 1.01 | $0.94 | 67211 |
| 2025-03-14 | 1.02 | $0.93 | 56600 |
| 2025-03-13 | 1.03 | $0.93 | 54743 |
| 2025-03-12 | 1.05 | $0.93 | 97700 |
| 2025-03-11 | 1.06 | $0.97 | 192600 |
| 2025-03-10 | 1.06 | $0.93 | 97713 |
| 2025-03-07 | 1.07 | $1.00 | 50830 |
| 2025-03-06 | 1.09 | $1.00 | 64200 |
| 2025-03-05 | 1.10 | $0.99 | 113348 |
| 2025-03-04 | 1.10 | $1.00 | 144440 |
| 2025-03-03 | 1.11 | $0.97 | 215400 |
| 2025-02-28 | 1.11 | $1.03 | 141647 |
| 2025-02-27 | 1.12 | $1.04 | 60900 |
| 2025-02-26 | 1.12 | $1.07 | 113342 |
| 2025-02-25 | 1.12 | $1.04 | 208600 |
| 2025-02-24 | 1.13 | $1.08 | 128514 |
| 2025-02-21 | 1.13 | $1.10 | 121600 |
| 2025-02-20 | 1.14 | $1.11 | 241800 |
| 2025-02-19 | 1.13 | $1.12 | 129318 |
| 2025-02-18 | 1.14 | $1.10 | 224300 |
| 2025-02-14 | 1.14 | $1.13 | 189596 |
| 2025-02-13 | 1.14 | $1.15 | 167228 |
| 2025-02-12 | 1.14 | $1.14 | 129700 |
| 2025-02-11 | 1.14 | $1.13 | 149005 |
| 2025-02-10 | 1.14 | $1.14 | 173230 |
| 2025-02-07 | 1.16 | $1.15 | 273581 |
| 2025-02-06 | 1.17 | $1.22 | 187798 |
| 2025-02-05 | 1.18 | $1.21 | 305954 |
| 2025-02-04 | 1.20 | $1.14 | 166280 |
| 2025-02-03 | 1.21 | $1.08 | 80600 |
| 2025-01-31 | 1.21 | $1.11 | 150800 |
| 2025-01-30 | 1.22 | $1.11 | 74000 |
| 2025-01-29 | 1.22 | $1.08 | 117600 |
| 2025-01-28 | 1.22 | $1.13 | 228901 |
| 2025-01-27 | 1.22 | $1.17 | 191442 |
| 2025-01-24 | 1.22 | $1.14 | 77300 |
| 2025-01-23 | 1.21 | $1.15 | 35182 |
| 2025-01-22 | 1.20 | $1.08 | 127039 |
| 2025-01-21 | 1.20 | $1.15 | 131700 |
| 2025-01-17 | 1.18 | $1.13 | 53400 |
| 2025-01-16 | 1.17 | $1.16 | 107127 |
| 2025-01-15 | 1.16 | $1.17 | 141240 |
| 2025-01-14 | 1.15 | $1.16 | 119599 |
| 2025-01-13 | 1.15 | $1.21 | 361300 |
| 2025-01-10 | 1.15 | $1.42 | 151976 |
| 2025-01-08 | 1.14 | $1.45 | 252000 |
| 2025-01-07 | 1.12 | $1.42 | 301516 |
| 2025-01-06 | 1.11 | $1.44 | 337100 |
| 2025-01-03 | 1.09 | $1.35 | 310200 |
| 2025-01-02 | 1.09 | $1.26 | 191243 |
| 2024-12-31 | 1.08 | $1.19 | 329116 |
| 2024-12-30 | 1.08 | $1.12 | 190233 |
| 2024-12-27 | 1.08 | $1.18 | 380049 |
| 2024-12-26 | 1.07 | $1.08 | 575407 |
| 2024-12-24 | 1.08 | $1.04 | 170500 |
| 2024-12-23 | 1.08 | $1.03 | 152500 |
| 2024-12-20 | 1.08 | $0.98 | 401600 |
| 2024-12-19 | 1.08 | $0.99 | 748519 |
| 2024-12-18 | 1.08 | $0.83 | 529723 |
| 2024-12-17 | 1.08 | $0.91 | 385037 |
| 2024-12-16 | 1.08 | $1.00 | 363900 |
| 2024-12-13 | 1.08 | $1.02 | 201319 |
| 2024-12-12 | 1.08 | $1.11 | 235326 |
| 2024-12-11 | 1.08 | $1.20 | 89128 |
| 2024-12-10 | 1.08 | $1.20 | 182400 |
| 2024-12-09 | 1.08 | $1.14 | 179443 |
| 2024-12-06 | 1.08 | $1.11 | 195745 |
| 2024-12-05 | 1.08 | $1.14 | 278459 |
| 2024-12-04 | 1.08 | $1.20 | 159452 |
| 2024-12-03 | 1.08 | $1.21 | 257931 |
| 2024-12-02 | 1.07 | $1.15 | 157500 |
| 2024-11-29 | 1.08 | $1.11 | 158900 |
| 2024-11-27 | 1.08 | $1.05 | 196646 |
| 2024-11-26 | 1.09 | $1.09 | 63600 |
| 2024-11-25 | 1.10 | $1.10 | 219672 |
| 2024-11-22 | 1.12 | $1.01 | 295328 |
| 2024-11-21 | 1.12 | $0.98 | 83206 |
| 2024-11-20 | 1.13 | $0.98 | 209900 |
| 2024-11-19 | 1.14 | $0.88 | 265744 |
| 2024-11-18 | 1.16 | $0.91 | 599727 |
| 2024-11-15 | 1.18 | $1.06 | 292900 |
| 2024-11-14 | 1.20 | $1.06 | 172100 |
| 2024-11-13 | 1.21 | $1.08 | 235136 |
| 2024-11-12 | 1.22 | $1.14 | 151404 |
| 2024-11-11 | 1.22 | $1.17 | 123600 |
| 2024-11-08 | 1.23 | $1.12 | 183558 |
| 2024-11-07 | 1.23 | $1.09 | 296930 |
| 2024-11-06 | 1.24 | $1.17 | 180608 |
| 2024-11-05 | 1.24 | $1.17 | 62600 |
| 2024-11-04 | 1.25 | $1.17 | 73900 |
| 2024-11-01 | 1.25 | $1.18 | 118500 |
| 2024-10-31 | 1.26 | $1.20 | 132900 |
| 2024-10-30 | 1.27 | $1.25 | 106118 |
| 2024-10-29 | 1.27 | $1.33 | 88512 |
| 2024-10-28 | 1.27 | $1.35 | 231024 |
| 2024-10-25 | 1.26 | $1.17 | 205832 |
| 2024-10-24 | 1.27 | $1.13 | 177129 |
| 2024-10-23 | 1.28 | $1.17 | 676715 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.83
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.83
Average
2.10
Maximum
5.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.83 | $3.27 | 507528 |
| 2026-07-16 | 3.89 | $3.28 | 1.1M |
| 2026-07-15 | 3.95 | $3.48 | 667327 |
| 2026-07-14 | 4.00 | $3.56 | 971328 |
| 2026-07-13 | 4.04 | $3.81 | 895050 |
| 2026-07-10 | 4.07 | $3.92 | 598575 |
| 2026-07-09 | 4.08 | $4.02 | 868962 |
| 2026-07-08 | 4.09 | $4.10 | 772131 |
| 2026-07-07 | 4.09 | $4.05 | 1.0M |
| 2026-07-06 | 4.10 | $4.07 | 873521 |
| 2026-07-02 | 4.10 | $4.23 | 847568 |
| 2026-07-01 | 4.08 | $4.18 | 805565 |
| 2026-06-30 | 4.07 | $4.11 | 681900 |
| 2026-06-29 | 4.07 | $4.06 | 824300 |
| 2026-06-26 | 4.07 | $4.00 | 7.9M |
| 2026-06-25 | 4.08 | $3.72 | 982400 |
| 2026-06-24 | 4.12 | $3.71 | 949086 |
| 2026-06-23 | 4.16 | $4.08 | 726733 |
| 2026-06-22 | 4.17 | $4.08 | 980130 |
| 2026-06-18 | 4.18 | $4.07 | 1.1M |
| 2026-06-17 | 4.19 | $4.06 | 1.1M |
| 2026-06-16 | 4.20 | $3.90 | 766758 |
| 2026-06-15 | 4.23 | $3.92 | 642961 |
| 2026-06-12 | 4.27 | $4.04 | 689971 |
| 2026-06-11 | 4.29 | $3.91 | 553700 |
| 2026-06-10 | 4.33 | $3.89 | 819056 |
| 2026-06-09 | 4.37 | $4.08 | 803700 |
| 2026-06-08 | 4.41 | $4.03 | 536218 |
| 2026-06-05 | 4.45 | $4.03 | 1.0M |
| 2026-06-04 | 4.49 | $4.64 | 1.1M |
| 2026-06-03 | 4.47 | $4.20 | 915931 |
| 2026-06-02 | 4.50 | $3.99 | 952557 |
| 2026-06-01 | 4.56 | $4.12 | 1.0M |
| 2026-05-29 | 4.60 | $4.36 | 977495 |
| 2026-05-28 | 4.63 | $4.20 | 513011 |
| 2026-05-27 | 4.67 | $4.14 | 1.1M |
| 2026-05-26 | 4.73 | $4.09 | 795349 |
| 2026-05-22 | 4.80 | $4.26 | 569517 |
| 2026-05-21 | 4.85 | $4.29 | 649558 |
| 2026-05-20 | 4.91 | $4.44 | 540650 |
| 2026-05-19 | 4.96 | $4.26 | 840712 |
| 2026-05-18 | 5.03 | $4.44 | 1.4M |
| 2026-05-15 | 5.10 | $4.80 | 917915 |
| 2026-05-14 | 5.13 | $4.97 | 905666 |
| 2026-05-13 | 5.14 | $5.03 | 1.4M |
| 2026-05-12 | 5.16 | $5.18 | 1.7M |
| 2026-05-11 | 5.15 | $5.12 | 845405 |
| 2026-05-08 | 5.16 | $4.99 | 1.3M |
| 2026-05-07 | 5.17 | $5.36 | 1.2M |
| 2026-05-06 | 5.15 | $5.26 | 638266 |
| 2026-05-05 | 5.14 | $5.20 | 716738 |
| 2026-05-04 | 5.14 | $5.22 | 561700 |
| 2026-05-01 | 5.13 | $5.14 | 676633 |
| 2026-04-30 | 5.13 | $5.11 | 1.4M |
| 2026-04-29 | 5.13 | $4.67 | 1.7M |
| 2026-04-28 | 5.18 | $5.00 | 1.2M |
| 2026-04-27 | 5.20 | $5.12 | 737800 |
| 2026-04-24 | 5.21 | $5.23 | 655491 |
| 2026-04-23 | 5.20 | $5.21 | 1.1M |
| 2026-04-22 | 5.20 | $5.47 | 570589 |
| 2026-04-21 | 5.17 | $5.34 | 498949 |
| 2026-04-20 | 5.16 | $5.54 | 1.1M |
| 2026-04-17 | 5.12 | $5.75 | 748038 |
| 2026-04-16 | 5.05 | $5.75 | 437100 |
| 2026-04-15 | 4.98 | $5.71 | 696339 |
| 2026-04-14 | 4.90 | $5.55 | 397922 |
| 2026-04-13 | 4.83 | $5.57 | 499355 |
| 2026-04-10 | 4.75 | $5.36 | 870023 |
| 2026-04-09 | 4.69 | $5.50 | 975100 |
| 2026-04-08 | 4.60 | $5.15 | 725135 |
| 2026-04-07 | 4.54 | $4.92 | 748308 |
| 2026-04-06 | 4.50 | $4.61 | 778761 |
| 2026-04-02 | 4.49 | $4.55 | 348147 |
| 2026-04-01 | 4.49 | $4.69 | 602409 |
| 2026-03-31 | 4.47 | $4.55 | 443493 |
| 2026-03-30 | 4.46 | $4.35 | 462187 |
| 2026-03-27 | 4.47 | $4.35 | 337000 |
| 2026-03-26 | 4.48 | $4.52 | 418864 |
| 2026-03-25 | 4.48 | $4.75 | 389731 |
| 2026-03-24 | 4.45 | $4.51 | 473106 |
| 2026-03-23 | 4.44 | $4.59 | 625610 |
| 2026-03-20 | 4.43 | $4.39 | 847023 |
| 2026-03-19 | 4.43 | $4.58 | 987687 |
| 2026-03-18 | 4.41 | $4.66 | 929800 |
| 2026-03-17 | 4.39 | $4.80 | 1.3M |
| 2026-03-16 | 4.34 | $5.19 | 954806 |
| 2026-03-13 | 4.25 | $5.03 | 1.2M |
| 2026-03-12 | 4.17 | $4.84 | 1.1M |
| 2026-03-11 | 4.10 | $5.01 | 2.0M |
| 2026-03-10 | 4.01 | $4.85 | 1.6M |
| 2026-03-09 | 3.92 | $4.77 | 1.2M |
| 2026-03-06 | 3.83 | $4.89 | 1.5M |
| 2026-03-05 | 3.72 | $4.77 | 1.7M |
| 2026-03-04 | 3.61 | $4.57 | 928432 |
| 2026-03-03 | 3.51 | $4.25 | 807599 |
| 2026-03-02 | 3.43 | $4.33 | 1.3M |
| 2026-02-27 | 3.33 | $4.16 | 1.2M |
| 2026-02-26 | 3.24 | $3.59 | 460900 |
| 2026-02-25 | 3.21 | $3.50 | 599783 |
| 2026-02-24 | 3.18 | $3.64 | 1.8M |
| 2026-02-23 | 3.13 | $3.45 | 433505 |
| 2026-02-20 | 3.10 | $3.39 | 788843 |
| 2026-02-19 | 3.06 | $3.57 | 1.1M |
| 2026-02-18 | 3.01 | $3.75 | 740000 |
| 2026-02-17 | 2.93 | $3.89 | 1.4M |
| 2026-02-13 | 2.83 | $3.64 | 813646 |
| 2026-02-12 | 2.75 | $3.39 | 623331 |
| 2026-02-11 | 2.68 | $3.29 | 865500 |
| 2026-02-10 | 2.62 | $3.49 | 1.3M |
| 2026-02-09 | 2.52 | $3.38 | 2.4M |
| 2026-02-06 | 2.43 | $3.01 | 2.9M |
| 2026-02-05 | 2.37 | $2.58 | 2.6M |
| 2026-02-04 | 2.35 | $2.29 | 567301 |
| 2026-02-03 | 2.36 | $2.40 | 748049 |
| 2026-02-02 | 2.35 | $2.32 | 494270 |
| 2026-01-30 | 2.36 | $2.31 | 973600 |
| 2026-01-29 | 2.36 | $2.50 | 1.1M |
| 2026-01-28 | 2.35 | $2.70 | 1.8M |
| 2026-01-27 | 2.31 | $2.83 | 1.2M |
| 2026-01-26 | 2.25 | $2.81 | 1.0M |
| 2026-01-23 | 2.20 | $2.56 | 388609 |
| 2026-01-22 | 2.16 | $2.50 | 614726 |
| 2026-01-21 | 2.12 | $2.36 | 1.6M |
| 2026-01-20 | 2.10 | $2.26 | 525731 |
| 2026-01-16 | 2.08 | $2.10 | 213313 |
| 2026-01-15 | 2.08 | $2.08 | 170055 |
| 2026-01-14 | 2.08 | $2.17 | 364898 |
| 2026-01-13 | 2.07 | $2.14 | 570340 |
| 2026-01-12 | 2.06 | $2.05 | 367167 |
| 2026-01-09 | 2.06 | $1.93 | 617010 |
| 2026-01-08 | 2.07 | $2.00 | 434678 |
| 2026-01-07 | 2.08 | $2.11 | 353017 |
| 2026-01-06 | 2.08 | $2.08 | 225700 |
| 2026-01-05 | 2.08 | $2.13 | 739341 |
| 2026-01-02 | 2.07 | $2.12 | 838333 |
| 2025-12-31 | 2.07 | $2.01 | 222439 |
| 2025-12-30 | 2.07 | $1.95 | 252330 |
| 2025-12-29 | 2.08 | $1.99 | 391722 |
| 2025-12-26 | 2.09 | $2.02 | 217607 |
| 2025-12-24 | 2.10 | $2.04 | 148902 |
| 2025-12-23 | 2.11 | $2.01 | 223100 |
| 2025-12-22 | 2.12 | $2.06 | 326542 |
| 2025-12-19 | 2.12 | $2.00 | 442208 |
| 2025-12-18 | 2.14 | $1.98 | 313500 |
| 2025-12-17 | 2.15 | $2.02 | 483640 |
| 2025-12-16 | 2.17 | $2.14 | 238000 |
| 2025-12-15 | 2.17 | $2.13 | 362600 |
| 2025-12-12 | 2.18 | $2.36 | 334600 |
| 2025-12-11 | 2.16 | $2.44 | 347548 |
| 2025-12-10 | 2.13 | $2.50 | 855400 |
| 2025-12-09 | 2.09 | $2.39 | 4.6M |
| 2025-12-08 | 2.06 | $2.29 | 191540 |
| 2025-12-05 | 2.03 | $2.27 | 224366 |
| 2025-12-04 | 2.01 | $2.23 | 382900 |
| 2025-12-03 | 1.98 | $2.09 | 263600 |
| 2025-12-02 | 1.97 | $1.99 | 410407 |
| 2025-12-01 | 1.97 | $2.00 | 222258 |
| 2025-11-28 | 1.97 | $2.13 | 265145 |
| 2025-11-26 | 1.95 | $2.02 | 257000 |
| 2025-11-25 | 1.94 | $1.98 | 305503 |
| 2025-11-24 | 1.94 | $2.00 | 247152 |
| 2025-11-21 | 1.93 | $1.91 | 162707 |
| 2025-11-20 | 1.93 | $1.93 | 764926 |
| 2025-11-19 | 1.93 | $1.86 | 460300 |
| 2025-11-18 | 1.94 | $1.88 | 421300 |
| 2025-11-17 | 1.95 | $1.74 | 495000 |
| 2025-11-14 | 1.97 | $1.88 | 382885 |
| 2025-11-13 | 1.98 | $1.85 | 627013 |
| 2025-11-12 | 1.99 | $1.92 | 420043 |
| 2025-11-11 | 2.00 | $1.97 | 659000 |
| 2025-11-10 | 2.00 | $1.97 | 614800 |
| 2025-11-07 | 2.01 | $2.00 | 663632 |
| 2025-11-06 | 2.01 | $2.03 | 1.4M |
| 2025-11-05 | 2.01 | $2.12 | 251600 |
| 2025-11-04 | 2.00 | $2.17 | 471624 |
| 2025-11-03 | 1.98 | $2.14 | 564700 |
| 2025-10-31 | 1.96 | $2.30 | 1.3M |
| 2025-10-30 | 1.92 | $1.97 | 450200 |
| 2025-10-29 | 1.92 | $1.98 | 892073 |
| 2025-10-28 | 1.91 | $1.93 | 303716 |
| 2025-10-27 | 1.91 | $2.00 | 342342 |
| 2025-10-24 | 1.90 | $1.99 | 242800 |
| 2025-10-23 | 1.89 | $2.00 | 274984 |
| 2025-10-22 | 1.88 | $1.95 | 357833 |
| 2025-10-21 | 1.87 | $2.01 | 390600 |
| 2025-10-20 | 1.86 | $1.98 | 324203 |
| 2025-10-17 | 1.85 | $1.87 | 367700 |
| 2025-10-16 | 1.84 | $2.01 | 585300 |
| 2025-10-15 | 1.83 | $2.00 | 291100 |
| 2025-10-14 | 1.81 | $2.00 | 636100 |
| 2025-10-13 | 1.79 | $2.00 | 709700 |
| 2025-10-10 | 1.76 | $1.96 | 591000 |
| 2025-10-09 | 1.74 | $1.99 | 635500 |
| 2025-10-08 | 1.72 | $2.05 | 344800 |
| 2025-10-07 | 1.68 | $2.03 | 571000 |
| 2025-10-06 | 1.65 | $2.02 | 867100 |
| 2025-10-03 | 1.61 | $1.88 | 344100 |
| 2025-10-02 | 1.58 | $1.80 | 243000 |
| 2025-10-01 | 1.55 | $1.80 | 331200 |
| 2025-09-30 | 1.53 | $1.65 | 557200 |
| 2025-09-29 | 1.52 | $1.79 | 387700 |
| 2025-09-26 | 1.49 | $1.82 | 550000 |
| 2025-09-25 | 1.45 | $1.72 | 405400 |
| 2025-09-24 | 1.42 | $1.64 | 224322 |
| 2025-09-23 | 1.40 | $1.66 | 311100 |
| 2025-09-22 | 1.37 | $1.71 | 714700 |
| 2025-09-19 | 1.34 | $1.52 | 870000 |
| 2025-09-18 | 1.32 | $1.49 | 376700 |
| 2025-09-17 | 1.30 | $1.43 | 213300 |
| 2025-09-16 | 1.29 | $1.40 | 215100 |
| 2025-09-15 | 1.27 | $1.37 | 148800 |
| 2025-09-12 | 1.26 | $1.38 | 325700 |
| 2025-09-11 | 1.25 | $1.41 | 272300 |
| 2025-09-10 | 1.24 | $1.33 | 179426 |
| 2025-09-09 | 1.23 | $1.36 | 147242 |
| 2025-09-08 | 1.21 | $1.40 | 525500 |
| 2025-09-05 | 1.19 | $1.27 | 130414 |
| 2025-09-04 | 1.18 | $1.28 | 274916 |
| 2025-09-03 | 1.17 | $1.28 | 337642 |
| 2025-09-02 | 1.16 | $1.23 | 590012 |
| 2025-08-29 | 1.16 | $1.22 | 162783 |
| 2025-08-28 | 1.15 | $1.19 | 109461 |
| 2025-08-27 | 1.14 | $1.20 | 212800 |
| 2025-08-26 | 1.14 | $1.21 | 364684 |
| 2025-08-25 | 1.13 | $1.15 | 121239 |
| 2025-08-22 | 1.13 | $1.15 | 92825 |
| 2025-08-21 | 1.13 | $1.15 | 91900 |
| 2025-08-20 | 1.12 | $1.16 | 94451 |
| 2025-08-19 | 1.12 | $1.11 | 109600 |
| 2025-08-18 | 1.12 | $1.15 | 146000 |
| 2025-08-15 | 1.12 | $1.20 | 308832 |
| 2025-08-14 | 1.11 | $1.18 | 1.3M |
| 2025-08-13 | 1.10 | $1.10 | 71194 |
| 2025-08-12 | 1.10 | $1.11 | 81944 |
| 2025-08-11 | 1.10 | $1.06 | 132000 |
| 2025-08-08 | 1.11 | $1.07 | 59886 |
| 2025-08-07 | 1.11 | $1.09 | 72141 |
| 2025-08-06 | 1.11 | $1.10 | 95925 |
| 2025-08-05 | 1.11 | $1.11 | 76969 |
| 2025-08-04 | 1.11 | $1.08 | 59035 |
| 2025-08-01 | 1.12 | $1.07 | 140000 |
| 2025-07-31 | 1.12 | $1.11 | 93800 |
| 2025-07-30 | 1.12 | $1.09 | 190024 |
| 2025-07-29 | 1.13 | $1.14 | 97898 |
| 2025-07-28 | 1.12 | $1.20 | 104726 |
| 2025-07-25 | 1.12 | $1.18 | 284379 |
| 2025-07-24 | 1.11 | $1.21 | 296100 |
| 2025-07-23 | 1.10 | $1.20 | 339148 |
| 2025-07-22 | 1.09 | $1.22 | 240800 |
| 2025-07-21 | 1.07 | $1.19 | 392826 |
| 2025-07-18 | 1.06 | $1.13 | 198025 |
| 2025-07-17 | 1.05 | $1.17 | 210209 |
| 2025-07-16 | 1.04 | $1.12 | 138500 |
| 2025-07-15 | 1.03 | $1.10 | 97900 |
| 2025-07-14 | 1.03 | $1.11 | 181709 |
| 2025-07-11 | 1.02 | $1.13 | 190879 |
| 2025-07-10 | 1.01 | $1.12 | 261246 |
| 2025-07-09 | 0.99 | $1.11 | 560100 |
| 2025-07-08 | 0.98 | $1.06 | 437102 |
| 2025-07-07 | 0.97 | $0.99 | 217228 |
| 2025-07-03 | 0.97 | $1.00 | 186100 |
| 2025-07-02 | 0.97 | $0.99 | 341408 |
| 2025-07-01 | 0.97 | $0.94 | 215200 |
| 2025-06-30 | 0.97 | $0.94 | 330415 |
| 2025-06-27 | 0.97 | $0.98 | 788100 |
| 2025-06-26 | 0.97 | $1.02 | 9.6M |
| 2025-06-25 | 0.97 | $0.97 | 244339 |
| 2025-06-24 | 0.97 | $0.92 | 114560 |
| 2025-06-23 | 0.97 | $0.91 | 273417 |
| 2025-06-20 | 0.98 | $0.95 | 164197 |
| 2025-06-18 | 0.98 | $0.93 | 184220 |
| 2025-06-17 | 0.99 | $0.92 | 311100 |
| 2025-06-16 | 0.99 | $0.94 | 264207 |
| 2025-06-13 | 1.00 | $0.97 | 252014 |
| 2025-06-12 | 1.00 | $0.99 | 196384 |
| 2025-06-11 | 1.00 | $0.99 | 269729 |
| 2025-06-10 | 1.00 | $1.02 | 407218 |
| 2025-06-09 | 1.00 | $1.05 | 491918 |
| 2025-06-06 | 0.99 | $1.04 | 710300 |
| 2025-06-05 | 0.99 | $1.00 | 779400 |
| 2025-06-04 | 0.99 | $0.99 | 758100 |
| 2025-06-03 | 0.99 | $1.01 | 1.7M |
| 2025-06-02 | 0.99 | $1.09 | 40.3M |
| 2025-05-30 | 0.98 | $0.99 | 73100 |
| 2025-05-29 | 0.97 | $0.99 | 204035 |
| 2025-05-28 | 0.97 | $1.00 | 104200 |
| 2025-05-27 | 0.97 | $1.02 | 161200 |
| 2025-05-23 | 0.96 | $1.02 | 102200 |
| 2025-05-22 | 0.96 | $1.01 | 58600 |
| 2025-05-21 | 0.95 | $1.02 | 87500 |
| 2025-05-20 | 0.94 | $0.99 | 153600 |
| 2025-05-19 | 0.94 | $1.01 | 82800 |
| 2025-05-16 | 0.93 | $1.02 | 296173 |
| 2025-05-15 | 0.92 | $0.95 | 38500 |
| 2025-05-14 | 0.92 | $0.95 | 148600 |
| 2025-05-13 | 0.92 | $0.96 | 150706 |
| 2025-05-12 | 0.91 | $0.95 | 81662 |
| 2025-05-09 | 0.91 | $0.95 | 55819 |
| 2025-05-08 | 0.90 | $1.00 | 304949 |
| 2025-05-07 | 0.89 | $1.02 | 576839 |
| 2025-05-06 | 0.88 | $0.93 | 163037 |
| 2025-05-05 | 0.87 | $0.95 | 52427 |
| 2025-05-02 | 0.87 | $0.95 | 125834 |
| 2025-05-01 | 0.86 | $0.94 | 115761 |
| 2025-04-30 | 0.85 | $0.95 | 456100 |
| 2025-04-29 | 0.84 | $0.87 | 230700 |
| 2025-04-28 | 0.83 | $0.86 | 27503 |
| 2025-04-25 | 0.83 | $0.84 | 162623 |
| 2025-04-24 | 0.83 | $0.80 | 234922 |
| 2025-04-23 | 0.83 | $0.76 | 165612 |
| 2025-04-22 | 0.84 | $0.73 | 108619 |
| 2025-04-21 | 0.85 | $0.74 | 149200 |
| 2025-04-17 | 0.86 | $0.76 | 52800 |
| 2025-04-16 | 0.88 | $0.74 | 176022 |
| 2025-04-15 | 0.89 | $0.80 | 131493 |
| 2025-04-14 | 0.90 | $0.82 | 129200 |
| 2025-04-11 | 0.91 | $0.71 | 277044 |
| 2025-04-10 | 0.93 | $0.71 | 545195 |
| 2025-04-09 | 0.95 | $0.76 | 270321 |
| 2025-04-08 | 0.97 | $0.75 | 261830 |
| 2025-04-07 | 0.99 | $0.85 | 178117 |
| 2025-04-04 | 1.01 | $0.89 | 192888 |
| 2025-04-03 | 1.02 | $0.98 | 335814 |
| 2025-04-02 | 1.03 | $0.93 | 119967 |
| 2025-04-01 | 1.04 | $0.91 | 224800 |
| 2025-03-31 | 1.05 | $0.98 | 177000 |
| 2025-03-28 | 1.06 | $1.01 | 189612 |
| 2025-03-27 | 1.06 | $0.99 | 121800 |
| 2025-03-26 | 1.07 | $1.03 | 177900 |
| 2025-03-25 | 1.07 | $1.13 | 889957 |
| 2025-03-24 | 1.07 | $1.15 | 445200 |
| 2025-03-21 | 1.06 | $1.26 | 956200 |
| 2025-03-20 | 1.04 | $1.15 | 212230 |
| 2025-03-19 | 1.03 | $1.15 | 348000 |
| 2025-03-18 | 1.02 | $1.11 | 1.1M |
| 2025-03-17 | 1.01 | $0.94 | 67211 |
| 2025-03-14 | 1.01 | $0.93 | 56600 |
| 2025-03-13 | 1.02 | $0.93 | 54743 |
| 2025-03-12 | 1.03 | $0.93 | 97700 |
| 2025-03-11 | 1.04 | $0.97 | 192600 |
| 2025-03-10 | 1.05 | $0.93 | 97713 |
| 2025-03-07 | 1.06 | $1.00 | 50830 |
| 2025-03-06 | 1.07 | $1.00 | 64200 |
| 2025-03-05 | 1.07 | $0.99 | 113348 |
| 2025-03-04 | 1.08 | $1.00 | 144440 |
| 2025-03-03 | 1.09 | $0.97 | 215400 |
| 2025-02-28 | 1.10 | $1.03 | 141647 |
| 2025-02-27 | 1.11 | $1.04 | 60900 |
| 2025-02-26 | 1.12 | $1.07 | 113342 |
| 2025-02-25 | 1.12 | $1.04 | 208600 |
| 2025-02-24 | 1.13 | $1.08 | 128514 |
| 2025-02-21 | 1.14 | $1.10 | 121600 |
| 2025-02-20 | 1.14 | $1.11 | 241800 |
| 2025-02-19 | 1.14 | $1.12 | 129318 |
| 2025-02-18 | 1.15 | $1.10 | 224300 |
| 2025-02-14 | 1.15 | $1.13 | 189596 |
| 2025-02-13 | 1.15 | $1.15 | 167228 |
| 2025-02-12 | 1.15 | $1.14 | 129700 |
| 2025-02-11 | 1.15 | $1.13 | 149005 |
| 2025-02-10 | 1.16 | $1.14 | 173230 |
| 2025-02-07 | 1.16 | $1.15 | 273581 |
| 2025-02-06 | 1.16 | $1.22 | 187798 |
| 2025-02-05 | 1.15 | $1.21 | 305954 |
| 2025-02-04 | 1.15 | $1.14 | 166280 |
| 2025-02-03 | 1.15 | $1.08 | 80600 |
| 2025-01-31 | 1.15 | $1.11 | 150800 |
| 2025-01-30 | 1.16 | $1.11 | 74000 |
| 2025-01-29 | 1.16 | $1.08 | 117600 |
| 2025-01-28 | 1.17 | $1.13 | 228901 |
| 2025-01-27 | 1.18 | $1.17 | 191442 |
| 2025-01-24 | 1.18 | $1.14 | 77300 |
| 2025-01-23 | 1.18 | $1.15 | 35182 |
| 2025-01-22 | 1.18 | $1.08 | 127039 |
| 2025-01-21 | 1.19 | $1.15 | 131700 |
| 2025-01-17 | 1.20 | $1.13 | 53400 |
| 2025-01-16 | 1.21 | $1.16 | 107127 |
| 2025-01-15 | 1.21 | $1.17 | 141240 |
| 2025-01-14 | 1.22 | $1.16 | 119599 |
| 2025-01-13 | 1.22 | $1.21 | 361300 |
| 2025-01-10 | 1.22 | $1.42 | 151976 |
| 2025-01-08 | 1.20 | $1.45 | 252000 |
| 2025-01-07 | 1.18 | $1.42 | 301516 |
| 2025-01-06 | 1.15 | $1.44 | 337100 |
| 2025-01-03 | 1.12 | $1.35 | 310200 |
| 2025-01-02 | 1.10 | $1.26 | 191243 |
| 2024-12-31 | 1.08 | $1.19 | 329116 |
| 2024-12-30 | 1.07 | $1.12 | 190233 |
| 2024-12-27 | 1.06 | $1.18 | 380049 |
| 2024-12-26 | 1.05 | $1.08 | 575407 |
| 2024-12-24 | 1.05 | $1.04 | 170500 |
| 2024-12-23 | 1.05 | $1.03 | 152500 |
| 2024-12-20 | 1.05 | $0.98 | 401600 |
| 2024-12-19 | 1.06 | $0.99 | 748519 |
| 2024-12-18 | 1.06 | $0.83 | 529723 |
| 2024-12-17 | 1.09 | $0.91 | 385037 |
| 2024-12-16 | 1.11 | $1.00 | 363900 |
| 2024-12-13 | 1.12 | $1.02 | 201319 |
| 2024-12-12 | 1.13 | $1.11 | 235326 |
| 2024-12-11 | 1.13 | $1.20 | 89128 |
| 2024-12-10 | 1.12 | $1.20 | 182400 |
| 2024-12-09 | 1.12 | $1.14 | 179443 |
| 2024-12-06 | 1.11 | $1.11 | 195745 |
| 2024-12-05 | 1.11 | $1.14 | 278459 |
| 2024-12-04 | 1.11 | $1.20 | 159452 |
| 2024-12-03 | 1.10 | $1.21 | 257931 |
| 2024-12-02 | 1.09 | $1.15 | 157500 |
| 2024-11-29 | 1.09 | $1.11 | 158900 |
| 2024-11-27 | 1.08 | $1.05 | 196646 |
| 2024-11-26 | 1.09 | $1.09 | 63600 |
| 2024-11-25 | 1.09 | $1.10 | 219672 |
| 2024-11-22 | 1.08 | $1.01 | 295328 |
| 2024-11-21 | 1.09 | $0.98 | 83206 |
| 2024-11-20 | 1.10 | $0.98 | 209900 |
| 2024-11-19 | 1.12 | $0.88 | 265744 |
| 2024-11-18 | 1.14 | $0.91 | 599727 |
| 2024-11-15 | 1.16 | $1.06 | 292900 |
| 2024-11-14 | 1.18 | $1.06 | 172100 |
| 2024-11-13 | 1.19 | $1.08 | 235136 |
| 2024-11-12 | 1.20 | $1.14 | 151404 |
| 2024-11-11 | 1.21 | $1.17 | 123600 |
| 2024-11-08 | 1.21 | $1.12 | 183558 |
| 2024-11-07 | 1.22 | $1.09 | 296930 |
| 2024-11-06 | 1.23 | $1.17 | 180608 |
| 2024-11-05 | 1.24 | $1.17 | 62600 |
| 2024-11-04 | 1.25 | $1.17 | 73900 |
| 2024-11-01 | 1.25 | $1.18 | 118500 |
| 2024-10-31 | 1.26 | $1.20 | 132900 |
| 2024-10-30 | 1.27 | $1.25 | 106118 |
| 2024-10-29 | 1.27 | $1.33 | 88512 |
| 2024-10-28 | 1.26 | $1.35 | 231024 |
| 2024-10-25 | 1.25 | $1.17 | 205832 |
| 2024-10-24 | 1.26 | $1.13 | 177129 |
| 2024-10-23 | 1.28 | $1.17 | 676715 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.79
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.79
Average
2.12
Maximum
5.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.79 | $3.27 | 507528 |
| 2026-07-16 | 3.86 | $3.28 | 1.1M |
| 2026-07-15 | 3.92 | $3.48 | 667327 |
| 2026-07-14 | 3.97 | $3.56 | 971328 |
| 2026-07-13 | 4.01 | $3.81 | 895050 |
| 2026-07-10 | 4.03 | $3.92 | 598575 |
| 2026-07-09 | 4.04 | $4.02 | 868962 |
| 2026-07-08 | 4.04 | $4.10 | 772131 |
| 2026-07-07 | 4.03 | $4.05 | 1.0M |
| 2026-07-06 | 4.03 | $4.07 | 873521 |
| 2026-07-02 | 4.02 | $4.23 | 847568 |
| 2026-07-01 | 4.00 | $4.18 | 805565 |
| 2026-06-30 | 3.99 | $4.11 | 681900 |
| 2026-06-29 | 3.98 | $4.06 | 824300 |
| 2026-06-26 | 3.98 | $4.00 | 7.9M |
| 2026-06-25 | 3.99 | $3.72 | 982400 |
| 2026-06-24 | 4.02 | $3.71 | 949086 |
| 2026-06-23 | 4.06 | $4.08 | 726733 |
| 2026-06-22 | 4.06 | $4.08 | 980130 |
| 2026-06-18 | 4.06 | $4.07 | 1.1M |
| 2026-06-17 | 4.07 | $4.06 | 1.1M |
| 2026-06-16 | 4.07 | $3.90 | 766758 |
| 2026-06-15 | 4.10 | $3.92 | 642961 |
| 2026-06-12 | 4.13 | $4.04 | 689971 |
| 2026-06-11 | 4.15 | $3.91 | 553700 |
| 2026-06-10 | 4.19 | $3.89 | 819056 |
| 2026-06-09 | 4.23 | $4.08 | 803700 |
| 2026-06-08 | 4.27 | $4.03 | 536218 |
| 2026-06-05 | 4.31 | $4.03 | 1.0M |
| 2026-06-04 | 4.36 | $4.64 | 1.1M |
| 2026-06-03 | 4.35 | $4.20 | 915931 |
| 2026-06-02 | 4.39 | $3.99 | 952557 |
| 2026-06-01 | 4.46 | $4.12 | 1.0M |
| 2026-05-29 | 4.52 | $4.36 | 977495 |
| 2026-05-28 | 4.56 | $4.20 | 513011 |
| 2026-05-27 | 4.61 | $4.14 | 1.1M |
| 2026-05-26 | 4.68 | $4.09 | 795349 |
| 2026-05-22 | 4.76 | $4.26 | 569517 |
| 2026-05-21 | 4.82 | $4.29 | 649558 |
| 2026-05-20 | 4.89 | $4.44 | 540650 |
| 2026-05-19 | 4.94 | $4.26 | 840712 |
| 2026-05-18 | 5.02 | $4.44 | 1.4M |
| 2026-05-15 | 5.09 | $4.80 | 917915 |
| 2026-05-14 | 5.13 | $4.97 | 905666 |
| 2026-05-13 | 5.15 | $5.03 | 1.4M |
| 2026-05-12 | 5.18 | $5.18 | 1.7M |
| 2026-05-11 | 5.19 | $5.12 | 845405 |
| 2026-05-08 | 5.20 | $4.99 | 1.3M |
| 2026-05-07 | 5.24 | $5.36 | 1.2M |
| 2026-05-06 | 5.23 | $5.26 | 638266 |
| 2026-05-05 | 5.24 | $5.20 | 716738 |
| 2026-05-04 | 5.25 | $5.22 | 561700 |
| 2026-05-01 | 5.26 | $5.14 | 676633 |
| 2026-04-30 | 5.27 | $5.11 | 1.4M |
| 2026-04-29 | 5.28 | $4.67 | 1.7M |
| 2026-04-28 | 5.33 | $5.00 | 1.2M |
| 2026-04-27 | 5.35 | $5.12 | 737800 |
| 2026-04-24 | 5.36 | $5.23 | 655491 |
| 2026-04-23 | 5.35 | $5.21 | 1.1M |
| 2026-04-22 | 5.34 | $5.47 | 570589 |
| 2026-04-21 | 5.30 | $5.34 | 498949 |
| 2026-04-20 | 5.27 | $5.54 | 1.1M |
| 2026-04-17 | 5.21 | $5.75 | 748038 |
| 2026-04-16 | 5.13 | $5.75 | 437100 |
| 2026-04-15 | 5.04 | $5.71 | 696339 |
| 2026-04-14 | 4.95 | $5.55 | 397922 |
| 2026-04-13 | 4.88 | $5.57 | 499355 |
| 2026-04-10 | 4.80 | $5.36 | 870023 |
| 2026-04-09 | 4.74 | $5.50 | 975100 |
| 2026-04-08 | 4.67 | $5.15 | 725135 |
| 2026-04-07 | 4.62 | $4.92 | 748308 |
| 2026-04-06 | 4.60 | $4.61 | 778761 |
| 2026-04-02 | 4.61 | $4.55 | 348147 |
| 2026-04-01 | 4.62 | $4.69 | 602409 |
| 2026-03-31 | 4.62 | $4.55 | 443493 |
| 2026-03-30 | 4.64 | $4.35 | 462187 |
| 2026-03-27 | 4.67 | $4.35 | 337000 |
| 2026-03-26 | 4.70 | $4.52 | 418864 |
| 2026-03-25 | 4.71 | $4.75 | 389731 |
| 2026-03-24 | 4.69 | $4.51 | 473106 |
| 2026-03-23 | 4.69 | $4.59 | 625610 |
| 2026-03-20 | 4.68 | $4.39 | 847023 |
| 2026-03-19 | 4.68 | $4.58 | 987687 |
| 2026-03-18 | 4.66 | $4.66 | 929800 |
| 2026-03-17 | 4.63 | $4.80 | 1.3M |
| 2026-03-16 | 4.58 | $5.19 | 954806 |
| 2026-03-13 | 4.48 | $5.03 | 1.2M |
| 2026-03-12 | 4.40 | $4.84 | 1.1M |
| 2026-03-11 | 4.32 | $5.01 | 2.0M |
| 2026-03-10 | 4.22 | $4.85 | 1.6M |
| 2026-03-09 | 4.13 | $4.77 | 1.2M |
| 2026-03-06 | 4.04 | $4.89 | 1.5M |
| 2026-03-05 | 3.92 | $4.77 | 1.7M |
| 2026-03-04 | 3.81 | $4.57 | 928432 |
| 2026-03-03 | 3.70 | $4.25 | 807599 |
| 2026-03-02 | 3.61 | $4.33 | 1.3M |
| 2026-02-27 | 3.51 | $4.16 | 1.2M |
| 2026-02-26 | 3.42 | $3.59 | 460900 |
| 2026-02-25 | 3.37 | $3.50 | 599783 |
| 2026-02-24 | 3.33 | $3.64 | 1.8M |
| 2026-02-23 | 3.28 | $3.45 | 433505 |
| 2026-02-20 | 3.23 | $3.39 | 788843 |
| 2026-02-19 | 3.19 | $3.57 | 1.1M |
| 2026-02-18 | 3.13 | $3.75 | 740000 |
| 2026-02-17 | 3.04 | $3.89 | 1.4M |
| 2026-02-13 | 2.93 | $3.64 | 813646 |
| 2026-02-12 | 2.84 | $3.39 | 623331 |
| 2026-02-11 | 2.76 | $3.29 | 865500 |
| 2026-02-10 | 2.69 | $3.49 | 1.3M |
| 2026-02-09 | 2.59 | $3.38 | 2.4M |
| 2026-02-06 | 2.50 | $3.01 | 2.9M |
| 2026-02-05 | 2.44 | $2.58 | 2.6M |
| 2026-02-04 | 2.41 | $2.29 | 567301 |
| 2026-02-03 | 2.41 | $2.40 | 748049 |
| 2026-02-02 | 2.40 | $2.32 | 494270 |
| 2026-01-30 | 2.40 | $2.31 | 973600 |
| 2026-01-29 | 2.40 | $2.50 | 1.1M |
| 2026-01-28 | 2.37 | $2.70 | 1.8M |
| 2026-01-27 | 2.33 | $2.83 | 1.2M |
| 2026-01-26 | 2.26 | $2.81 | 1.0M |
| 2026-01-23 | 2.20 | $2.56 | 388609 |
| 2026-01-22 | 2.15 | $2.50 | 614726 |
| 2026-01-21 | 2.11 | $2.36 | 1.6M |
| 2026-01-20 | 2.09 | $2.26 | 525731 |
| 2026-01-16 | 2.07 | $2.10 | 213313 |
| 2026-01-15 | 2.06 | $2.08 | 170055 |
| 2026-01-14 | 2.06 | $2.17 | 364898 |
| 2026-01-13 | 2.05 | $2.14 | 570340 |
| 2026-01-12 | 2.04 | $2.05 | 367167 |
| 2026-01-09 | 2.04 | $1.93 | 617010 |
| 2026-01-08 | 2.06 | $2.00 | 434678 |
| 2026-01-07 | 2.07 | $2.11 | 353017 |
| 2026-01-06 | 2.07 | $2.08 | 225700 |
| 2026-01-05 | 2.08 | $2.13 | 739341 |
| 2026-01-02 | 2.08 | $2.12 | 838333 |
| 2025-12-31 | 2.08 | $2.01 | 222439 |
| 2025-12-30 | 2.09 | $1.95 | 252330 |
| 2025-12-29 | 2.11 | $1.99 | 391722 |
| 2025-12-26 | 2.13 | $2.02 | 217607 |
| 2025-12-24 | 2.14 | $2.04 | 148902 |
| 2025-12-23 | 2.15 | $2.01 | 223100 |
| 2025-12-22 | 2.17 | $2.06 | 326542 |
| 2025-12-19 | 2.17 | $2.00 | 442208 |
| 2025-12-18 | 2.19 | $1.98 | 313500 |
| 2025-12-17 | 2.20 | $2.02 | 483640 |
| 2025-12-16 | 2.21 | $2.14 | 238000 |
| 2025-12-15 | 2.21 | $2.13 | 362600 |
| 2025-12-12 | 2.20 | $2.36 | 334600 |
| 2025-12-11 | 2.18 | $2.44 | 347548 |
| 2025-12-10 | 2.14 | $2.50 | 855400 |
| 2025-12-09 | 2.09 | $2.39 | 4.6M |
| 2025-12-08 | 2.06 | $2.29 | 191540 |
| 2025-12-05 | 2.03 | $2.27 | 224366 |
| 2025-12-04 | 2.00 | $2.23 | 382900 |
| 2025-12-03 | 1.97 | $2.09 | 263600 |
| 2025-12-02 | 1.96 | $1.99 | 410407 |
| 2025-12-01 | 1.96 | $2.00 | 222258 |
| 2025-11-28 | 1.96 | $2.13 | 265145 |
| 2025-11-26 | 1.94 | $2.02 | 257000 |
| 2025-11-25 | 1.94 | $1.98 | 305503 |
| 2025-11-24 | 1.94 | $2.00 | 247152 |
| 2025-11-21 | 1.94 | $1.91 | 162707 |
| 2025-11-20 | 1.94 | $1.93 | 764926 |
| 2025-11-19 | 1.95 | $1.86 | 460300 |
| 2025-11-18 | 1.96 | $1.88 | 421300 |
| 2025-11-17 | 1.97 | $1.74 | 495000 |
| 2025-11-14 | 2.00 | $1.88 | 382885 |
| 2025-11-13 | 2.01 | $1.85 | 627013 |
| 2025-11-12 | 2.03 | $1.92 | 420043 |
| 2025-11-11 | 2.04 | $1.97 | 659000 |
| 2025-11-10 | 2.04 | $1.97 | 614800 |
| 2025-11-07 | 2.05 | $2.00 | 663632 |
| 2025-11-06 | 2.05 | $2.03 | 1.4M |
| 2025-11-05 | 2.05 | $2.12 | 251600 |
| 2025-11-04 | 2.04 | $2.17 | 471624 |
| 2025-11-03 | 2.02 | $2.14 | 564700 |
| 2025-10-31 | 2.01 | $2.30 | 1.3M |
| 2025-10-30 | 1.98 | $1.97 | 450200 |
| 2025-10-29 | 1.98 | $1.98 | 892073 |
| 2025-10-28 | 1.98 | $1.93 | 303716 |
| 2025-10-27 | 1.98 | $2.00 | 342342 |
| 2025-10-24 | 1.97 | $1.99 | 242800 |
| 2025-10-23 | 1.97 | $2.00 | 274984 |
| 2025-10-22 | 1.96 | $1.95 | 357833 |
| 2025-10-21 | 1.95 | $2.01 | 390600 |
| 2025-10-20 | 1.94 | $1.98 | 324203 |
| 2025-10-17 | 1.93 | $1.87 | 367700 |
| 2025-10-16 | 1.93 | $2.01 | 585300 |
| 2025-10-15 | 1.91 | $2.00 | 291100 |
| 2025-10-14 | 1.89 | $2.00 | 636100 |
| 2025-10-13 | 1.87 | $2.00 | 709700 |
| 2025-10-10 | 1.85 | $1.96 | 591000 |
| 2025-10-09 | 1.82 | $1.99 | 635500 |
| 2025-10-08 | 1.79 | $2.05 | 344800 |
| 2025-10-07 | 1.75 | $2.03 | 571000 |
| 2025-10-06 | 1.71 | $2.02 | 867100 |
| 2025-10-03 | 1.67 | $1.88 | 344100 |
| 2025-10-02 | 1.64 | $1.80 | 243000 |
| 2025-10-01 | 1.61 | $1.80 | 331200 |
| 2025-09-30 | 1.58 | $1.65 | 557200 |
| 2025-09-29 | 1.57 | $1.79 | 387700 |
| 2025-09-26 | 1.54 | $1.82 | 550000 |
| 2025-09-25 | 1.50 | $1.72 | 405400 |
| 2025-09-24 | 1.46 | $1.64 | 224322 |
| 2025-09-23 | 1.44 | $1.66 | 311100 |
| 2025-09-22 | 1.41 | $1.71 | 714700 |
| 2025-09-19 | 1.37 | $1.52 | 870000 |
| 2025-09-18 | 1.35 | $1.49 | 376700 |
| 2025-09-17 | 1.33 | $1.43 | 213300 |
| 2025-09-16 | 1.31 | $1.40 | 215100 |
| 2025-09-15 | 1.30 | $1.37 | 148800 |
| 2025-09-12 | 1.29 | $1.38 | 325700 |
| 2025-09-11 | 1.27 | $1.41 | 272300 |
| 2025-09-10 | 1.25 | $1.33 | 179426 |
| 2025-09-09 | 1.24 | $1.36 | 147242 |
| 2025-09-08 | 1.23 | $1.40 | 525500 |
| 2025-09-05 | 1.20 | $1.27 | 130414 |
| 2025-09-04 | 1.19 | $1.28 | 274916 |
| 2025-09-03 | 1.18 | $1.28 | 337642 |
| 2025-09-02 | 1.17 | $1.23 | 590012 |
| 2025-08-29 | 1.16 | $1.22 | 162783 |
| 2025-08-28 | 1.15 | $1.19 | 109461 |
| 2025-08-27 | 1.15 | $1.20 | 212800 |
| 2025-08-26 | 1.14 | $1.21 | 364684 |
| 2025-08-25 | 1.13 | $1.15 | 121239 |
| 2025-08-22 | 1.13 | $1.15 | 92825 |
| 2025-08-21 | 1.13 | $1.15 | 91900 |
| 2025-08-20 | 1.12 | $1.16 | 94451 |
| 2025-08-19 | 1.12 | $1.11 | 109600 |
| 2025-08-18 | 1.12 | $1.15 | 146000 |
| 2025-08-15 | 1.12 | $1.20 | 308832 |
| 2025-08-14 | 1.11 | $1.18 | 1.3M |
| 2025-08-13 | 1.11 | $1.10 | 71194 |
| 2025-08-12 | 1.11 | $1.11 | 81944 |
| 2025-08-11 | 1.12 | $1.06 | 132000 |
| 2025-08-08 | 1.12 | $1.07 | 59886 |
| 2025-08-07 | 1.13 | $1.09 | 72141 |
| 2025-08-06 | 1.13 | $1.10 | 95925 |
| 2025-08-05 | 1.14 | $1.11 | 76969 |
| 2025-08-04 | 1.14 | $1.08 | 59035 |
| 2025-08-01 | 1.14 | $1.07 | 140000 |
| 2025-07-31 | 1.15 | $1.11 | 93800 |
| 2025-07-30 | 1.15 | $1.09 | 190024 |
| 2025-07-29 | 1.15 | $1.14 | 97898 |
| 2025-07-28 | 1.15 | $1.20 | 104726 |
| 2025-07-25 | 1.14 | $1.18 | 284379 |
| 2025-07-24 | 1.13 | $1.21 | 296100 |
| 2025-07-23 | 1.12 | $1.20 | 339148 |
| 2025-07-22 | 1.11 | $1.22 | 240800 |
| 2025-07-21 | 1.09 | $1.19 | 392826 |
| 2025-07-18 | 1.07 | $1.13 | 198025 |
| 2025-07-17 | 1.06 | $1.17 | 210209 |
| 2025-07-16 | 1.05 | $1.12 | 138500 |
| 2025-07-15 | 1.04 | $1.10 | 97900 |
| 2025-07-14 | 1.03 | $1.11 | 181709 |
| 2025-07-11 | 1.02 | $1.13 | 190879 |
| 2025-07-10 | 1.00 | $1.12 | 261246 |
| 2025-07-09 | 0.99 | $1.11 | 560100 |
| 2025-07-08 | 0.98 | $1.06 | 437102 |
| 2025-07-07 | 0.97 | $0.99 | 217228 |
| 2025-07-03 | 0.97 | $1.00 | 186100 |
| 2025-07-02 | 0.96 | $0.99 | 341408 |
| 2025-07-01 | 0.96 | $0.94 | 215200 |
| 2025-06-30 | 0.97 | $0.94 | 330415 |
| 2025-06-27 | 0.97 | $0.98 | 788100 |
| 2025-06-26 | 0.97 | $1.02 | 9.6M |
| 2025-06-25 | 0.97 | $0.97 | 244339 |
| 2025-06-24 | 0.97 | $0.92 | 114560 |
| 2025-06-23 | 0.98 | $0.91 | 273417 |
| 2025-06-20 | 0.98 | $0.95 | 164197 |
| 2025-06-18 | 0.99 | $0.93 | 184220 |
| 2025-06-17 | 1.00 | $0.92 | 311100 |
| 2025-06-16 | 1.00 | $0.94 | 264207 |
| 2025-06-13 | 1.01 | $0.97 | 252014 |
| 2025-06-12 | 1.01 | $0.99 | 196384 |
| 2025-06-11 | 1.02 | $0.99 | 269729 |
| 2025-06-10 | 1.02 | $1.02 | 407218 |
| 2025-06-09 | 1.02 | $1.05 | 491918 |
| 2025-06-06 | 1.01 | $1.04 | 710300 |
| 2025-06-05 | 1.01 | $1.00 | 779400 |
| 2025-06-04 | 1.01 | $0.99 | 758100 |
| 2025-06-03 | 1.01 | $1.01 | 1.7M |
| 2025-06-02 | 1.00 | $1.09 | 40.3M |
| 2025-05-30 | 0.99 | $0.99 | 73100 |
| 2025-05-29 | 0.99 | $0.99 | 204035 |
| 2025-05-28 | 0.99 | $1.00 | 104200 |
| 2025-05-27 | 0.99 | $1.02 | 161200 |
| 2025-05-23 | 0.98 | $1.02 | 102200 |
| 2025-05-22 | 0.98 | $1.01 | 58600 |
| 2025-05-21 | 0.97 | $1.02 | 87500 |
| 2025-05-20 | 0.96 | $0.99 | 153600 |
| 2025-05-19 | 0.96 | $1.01 | 82800 |
| 2025-05-16 | 0.95 | $1.02 | 296173 |
| 2025-05-15 | 0.93 | $0.95 | 38500 |
| 2025-05-14 | 0.93 | $0.95 | 148600 |
| 2025-05-13 | 0.92 | $0.96 | 150706 |
| 2025-05-12 | 0.91 | $0.95 | 81662 |
| 2025-05-09 | 0.90 | $0.95 | 55819 |
| 2025-05-08 | 0.89 | $1.00 | 304949 |
| 2025-05-07 | 0.88 | $1.02 | 576839 |
| 2025-05-06 | 0.86 | $0.93 | 163037 |
| 2025-05-05 | 0.85 | $0.95 | 52427 |
| 2025-05-02 | 0.83 | $0.95 | 125834 |
| 2025-05-01 | 0.82 | $0.94 | 115761 |
| 2025-04-30 | 0.81 | $0.95 | 456100 |
| 2025-04-29 | 0.80 | $0.87 | 230700 |
| 2025-04-28 | 0.79 | $0.86 | 27503 |
| 2025-04-25 | 0.79 | $0.84 | 162623 |
| 2025-04-24 | 0.79 | $0.80 | 234922 |
| 2025-04-23 | 0.79 | $0.76 | 165612 |
| 2025-04-22 | 0.80 | $0.73 | 108619 |
| 2025-04-21 | 0.81 | $0.74 | 149200 |
| 2025-04-17 | 0.83 | $0.76 | 52800 |
| 2025-04-16 | 0.85 | $0.74 | 176022 |
| 2025-04-15 | 0.87 | $0.80 | 131493 |
| 2025-04-14 | 0.88 | $0.82 | 129200 |
| 2025-04-11 | 0.90 | $0.71 | 277044 |
| 2025-04-10 | 0.92 | $0.71 | 545195 |
| 2025-04-09 | 0.95 | $0.76 | 270321 |
| 2025-04-08 | 0.97 | $0.75 | 261830 |
| 2025-04-07 | 1.00 | $0.85 | 178117 |
| 2025-04-04 | 1.01 | $0.89 | 192888 |
| 2025-04-03 | 1.03 | $0.98 | 335814 |
| 2025-04-02 | 1.03 | $0.93 | 119967 |
| 2025-04-01 | 1.04 | $0.91 | 224800 |
| 2025-03-31 | 1.05 | $0.98 | 177000 |
| 2025-03-28 | 1.05 | $1.01 | 189612 |
| 2025-03-27 | 1.06 | $0.99 | 121800 |
| 2025-03-26 | 1.06 | $1.03 | 177900 |
| 2025-03-25 | 1.06 | $1.13 | 889957 |
| 2025-03-24 | 1.05 | $1.15 | 445200 |
| 2025-03-21 | 1.04 | $1.26 | 956200 |
| 2025-03-20 | 1.02 | $1.15 | 212230 |
| 2025-03-19 | 1.00 | $1.15 | 348000 |
| 2025-03-18 | 0.99 | $1.11 | 1.1M |
| 2025-03-17 | 0.98 | $0.94 | 67211 |
| 2025-03-14 | 0.99 | $0.93 | 56600 |
| 2025-03-13 | 1.00 | $0.93 | 54743 |
| 2025-03-12 | 1.01 | $0.93 | 97700 |
| 2025-03-11 | 1.02 | $0.97 | 192600 |
| 2025-03-10 | 1.03 | $0.93 | 97713 |
| 2025-03-07 | 1.04 | $1.00 | 50830 |
| 2025-03-06 | 1.05 | $1.00 | 64200 |
| 2025-03-05 | 1.06 | $0.99 | 113348 |
| 2025-03-04 | 1.07 | $1.00 | 144440 |
| 2025-03-03 | 1.08 | $0.97 | 215400 |
| 2025-02-28 | 1.10 | $1.03 | 141647 |
| 2025-02-27 | 1.10 | $1.04 | 60900 |
| 2025-02-26 | 1.11 | $1.07 | 113342 |
| 2025-02-25 | 1.12 | $1.04 | 208600 |
| 2025-02-24 | 1.13 | $1.08 | 128514 |
| 2025-02-21 | 1.13 | $1.10 | 121600 |
| 2025-02-20 | 1.13 | $1.11 | 241800 |
| 2025-02-19 | 1.14 | $1.12 | 129318 |
| 2025-02-18 | 1.14 | $1.10 | 224300 |
| 2025-02-14 | 1.14 | $1.13 | 189596 |
| 2025-02-13 | 1.14 | $1.15 | 167228 |
| 2025-02-12 | 1.14 | $1.14 | 129700 |
| 2025-02-11 | 1.14 | $1.13 | 149005 |
| 2025-02-10 | 1.14 | $1.14 | 173230 |
| 2025-02-07 | 1.14 | $1.15 | 273581 |
| 2025-02-06 | 1.15 | $1.22 | 187798 |
| 2025-02-05 | 1.14 | $1.21 | 305954 |
| 2025-02-04 | 1.14 | $1.14 | 166280 |
| 2025-02-03 | 1.15 | $1.08 | 80600 |
| 2025-01-31 | 1.16 | $1.11 | 150800 |
| 2025-01-30 | 1.17 | $1.11 | 74000 |
| 2025-01-29 | 1.18 | $1.08 | 117600 |
| 2025-01-28 | 1.20 | $1.13 | 228901 |
| 2025-01-27 | 1.20 | $1.17 | 191442 |
| 2025-01-24 | 1.21 | $1.14 | 77300 |
| 2025-01-23 | 1.21 | $1.15 | 35182 |
| 2025-01-22 | 1.22 | $1.08 | 127039 |
| 2025-01-21 | 1.23 | $1.15 | 131700 |
| 2025-01-17 | 1.23 | $1.13 | 53400 |
| 2025-01-16 | 1.24 | $1.16 | 107127 |
| 2025-01-15 | 1.24 | $1.17 | 141240 |
| 2025-01-14 | 1.24 | $1.16 | 119599 |
| 2025-01-13 | 1.24 | $1.21 | 361300 |
| 2025-01-10 | 1.23 | $1.42 | 151976 |
| 2025-01-08 | 1.20 | $1.45 | 252000 |
| 2025-01-07 | 1.17 | $1.42 | 301516 |
| 2025-01-06 | 1.14 | $1.44 | 337100 |
| 2025-01-03 | 1.11 | $1.35 | 310200 |
| 2025-01-02 | 1.08 | $1.26 | 191243 |
| 2024-12-31 | 1.07 | $1.19 | 329116 |
| 2024-12-30 | 1.06 | $1.12 | 190233 |
| 2024-12-27 | 1.05 | $1.18 | 380049 |
| 2024-12-26 | 1.04 | $1.08 | 575407 |
| 2024-12-24 | 1.04 | $1.04 | 170500 |
| 2024-12-23 | 1.05 | $1.03 | 152500 |
| 2024-12-20 | 1.05 | $0.98 | 401600 |
| 2024-12-19 | 1.06 | $0.99 | 748519 |
| 2024-12-18 | 1.07 | $0.83 | 529723 |
| 2024-12-17 | 1.09 | $0.91 | 385037 |
| 2024-12-16 | 1.11 | $1.00 | 363900 |
| 2024-12-13 | 1.12 | $1.02 | 201319 |
| 2024-12-12 | 1.12 | $1.11 | 235326 |
| 2024-12-11 | 1.12 | $1.20 | 89128 |
| 2024-12-10 | 1.11 | $1.20 | 182400 |
| 2024-12-09 | 1.10 | $1.14 | 179443 |
| 2024-12-06 | 1.09 | $1.11 | 195745 |
| 2024-12-05 | 1.09 | $1.14 | 278459 |
| 2024-12-04 | 1.08 | $1.20 | 159452 |
| 2024-12-03 | 1.07 | $1.21 | 257931 |
| 2024-12-02 | 1.06 | $1.15 | 157500 |
| 2024-11-29 | 1.05 | $1.11 | 158900 |
| 2024-11-27 | 1.05 | $1.05 | 196646 |
| 2024-11-26 | 1.05 | $1.09 | 63600 |
| 2024-11-25 | 1.05 | $1.10 | 219672 |
| 2024-11-22 | 1.05 | $1.01 | 295328 |
| 2024-11-21 | 1.07 | $0.98 | 83206 |
| 2024-11-20 | 1.08 | $0.98 | 209900 |
| 2024-11-19 | 1.09 | $0.88 | 265744 |
| 2024-11-18 | 1.12 | $0.91 | 599727 |
| 2024-11-15 | 1.15 | $1.06 | 292900 |
| 2024-11-14 | 1.16 | $1.06 | 172100 |
| 2024-11-13 | 1.17 | $1.08 | 235136 |
| 2024-11-12 | 1.19 | $1.14 | 151404 |
| 2024-11-11 | 1.20 | $1.17 | 123600 |
| 2024-11-08 | 1.20 | $1.12 | 183558 |
| 2024-11-07 | 1.21 | $1.09 | 296930 |
| 2024-11-06 | 1.23 | $1.17 | 180608 |
| 2024-11-05 | 1.23 | $1.17 | 62600 |
| 2024-11-04 | 1.24 | $1.17 | 73900 |
| 2024-11-01 | 1.25 | $1.18 | 118500 |
| 2024-10-31 | 1.26 | $1.20 | 132900 |
| 2024-10-30 | 1.26 | $1.25 | 106118 |
| 2024-10-29 | 1.26 | $1.33 | 88512 |
| 2024-10-28 | 1.26 | $1.35 | 231024 |
| 2024-10-25 | 1.25 | $1.17 | 205832 |
| 2024-10-24 | 1.26 | $1.13 | 177129 |
| 2024-10-23 | 1.27 | $1.17 | 676715 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.57
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.73
Average
2.16
Maximum
5.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.57 | $3.27 | 507528 |
| 2026-07-16 | 3.66 | $3.28 | 1.1M |
| 2026-07-15 | 3.77 | $3.48 | 667327 |
| 2026-07-14 | 3.85 | $3.56 | 971328 |
| 2026-07-13 | 3.92 | $3.81 | 895050 |
| 2026-07-10 | 3.96 | $3.92 | 598575 |
| 2026-07-09 | 3.98 | $4.02 | 868962 |
| 2026-07-08 | 3.98 | $4.10 | 772131 |
| 2026-07-07 | 3.97 | $4.05 | 1.0M |
| 2026-07-06 | 3.96 | $4.07 | 873521 |
| 2026-07-02 | 3.96 | $4.23 | 847568 |
| 2026-07-01 | 3.91 | $4.18 | 805565 |
| 2026-06-30 | 3.88 | $4.11 | 681900 |
| 2026-06-29 | 3.85 | $4.06 | 824300 |
| 2026-06-26 | 3.83 | $4.00 | 7.9M |
| 2026-06-25 | 3.81 | $3.72 | 982400 |
| 2026-06-24 | 3.86 | $3.71 | 949086 |
| 2026-06-23 | 3.92 | $4.08 | 726733 |
| 2026-06-22 | 3.91 | $4.08 | 980130 |
| 2026-06-18 | 3.90 | $4.07 | 1.1M |
| 2026-06-17 | 3.90 | $4.06 | 1.1M |
| 2026-06-16 | 3.89 | $3.90 | 766758 |
| 2026-06-15 | 3.93 | $3.92 | 642961 |
| 2026-06-12 | 3.96 | $4.04 | 689971 |
| 2026-06-11 | 3.97 | $3.91 | 553700 |
| 2026-06-10 | 4.02 | $3.89 | 819056 |
| 2026-06-09 | 4.08 | $4.08 | 803700 |
| 2026-06-08 | 4.11 | $4.03 | 536218 |
| 2026-06-05 | 4.16 | $4.03 | 1.0M |
| 2026-06-04 | 4.22 | $4.64 | 1.1M |
| 2026-06-03 | 4.16 | $4.20 | 915931 |
| 2026-06-02 | 4.18 | $3.99 | 952557 |
| 2026-06-01 | 4.25 | $4.12 | 1.0M |
| 2026-05-29 | 4.31 | $4.36 | 977495 |
| 2026-05-28 | 4.33 | $4.20 | 513011 |
| 2026-05-27 | 4.39 | $4.14 | 1.1M |
| 2026-05-26 | 4.48 | $4.09 | 795349 |
| 2026-05-22 | 4.58 | $4.26 | 569517 |
| 2026-05-21 | 4.67 | $4.29 | 649558 |
| 2026-05-20 | 4.77 | $4.44 | 540650 |
| 2026-05-19 | 4.86 | $4.26 | 840712 |
| 2026-05-18 | 4.99 | $4.44 | 1.4M |
| 2026-05-15 | 5.12 | $4.80 | 917915 |
| 2026-05-14 | 5.18 | $4.97 | 905666 |
| 2026-05-13 | 5.22 | $5.03 | 1.4M |
| 2026-05-12 | 5.25 | $5.18 | 1.7M |
| 2026-05-11 | 5.26 | $5.12 | 845405 |
| 2026-05-08 | 5.27 | $4.99 | 1.3M |
| 2026-05-07 | 5.32 | $5.36 | 1.2M |
| 2026-05-06 | 5.30 | $5.26 | 638266 |
| 2026-05-05 | 5.29 | $5.20 | 716738 |
| 2026-05-04 | 5.29 | $5.22 | 561700 |
| 2026-05-01 | 5.29 | $5.14 | 676633 |
| 2026-04-30 | 5.31 | $5.11 | 1.4M |
| 2026-04-29 | 5.33 | $4.67 | 1.7M |
| 2026-04-28 | 5.45 | $5.00 | 1.2M |
| 2026-04-27 | 5.51 | $5.12 | 737800 |
| 2026-04-24 | 5.56 | $5.23 | 655491 |
| 2026-04-23 | 5.60 | $5.21 | 1.1M |
| 2026-04-22 | 5.64 | $5.47 | 570589 |
| 2026-04-21 | 5.62 | $5.34 | 498949 |
| 2026-04-20 | 5.64 | $5.54 | 1.1M |
| 2026-04-17 | 5.61 | $5.75 | 748038 |
| 2026-04-16 | 5.53 | $5.75 | 437100 |
| 2026-04-15 | 5.43 | $5.71 | 696339 |
| 2026-04-14 | 5.32 | $5.55 | 397922 |
| 2026-04-13 | 5.23 | $5.57 | 499355 |
| 2026-04-10 | 5.11 | $5.36 | 870023 |
| 2026-04-09 | 5.02 | $5.50 | 975100 |
| 2026-04-08 | 4.89 | $5.15 | 725135 |
| 2026-04-07 | 4.80 | $4.92 | 748308 |
| 2026-04-06 | 4.75 | $4.61 | 778761 |
| 2026-04-02 | 4.76 | $4.55 | 348147 |
| 2026-04-01 | 4.77 | $4.69 | 602409 |
| 2026-03-31 | 4.76 | $4.55 | 443493 |
| 2026-03-30 | 4.77 | $4.35 | 462187 |
| 2026-03-27 | 4.83 | $4.35 | 337000 |
| 2026-03-26 | 4.89 | $4.52 | 418864 |
| 2026-03-25 | 4.92 | $4.75 | 389731 |
| 2026-03-24 | 4.91 | $4.51 | 473106 |
| 2026-03-23 | 4.95 | $4.59 | 625610 |
| 2026-03-20 | 4.97 | $4.39 | 847023 |
| 2026-03-19 | 5.04 | $4.58 | 987687 |
| 2026-03-18 | 5.07 | $4.66 | 929800 |
| 2026-03-17 | 5.09 | $4.80 | 1.3M |
| 2026-03-16 | 5.07 | $5.19 | 954806 |
| 2026-03-13 | 4.97 | $5.03 | 1.2M |
| 2026-03-12 | 4.88 | $4.84 | 1.1M |
| 2026-03-11 | 4.82 | $5.01 | 2.0M |
| 2026-03-10 | 4.70 | $4.85 | 1.6M |
| 2026-03-09 | 4.60 | $4.77 | 1.2M |
| 2026-03-06 | 4.49 | $4.89 | 1.5M |
| 2026-03-05 | 4.33 | $4.77 | 1.7M |
| 2026-03-04 | 4.18 | $4.57 | 928432 |
| 2026-03-03 | 4.04 | $4.25 | 807599 |
| 2026-03-02 | 3.93 | $4.33 | 1.3M |
| 2026-02-27 | 3.80 | $4.16 | 1.2M |
| 2026-02-26 | 3.67 | $3.59 | 460900 |
| 2026-02-25 | 3.64 | $3.50 | 599783 |
| 2026-02-24 | 3.63 | $3.64 | 1.8M |
| 2026-02-23 | 3.58 | $3.45 | 433505 |
| 2026-02-20 | 3.56 | $3.39 | 788843 |
| 2026-02-19 | 3.55 | $3.57 | 1.1M |
| 2026-02-18 | 3.49 | $3.75 | 740000 |
| 2026-02-17 | 3.39 | $3.89 | 1.4M |
| 2026-02-13 | 3.23 | $3.64 | 813646 |
| 2026-02-12 | 3.10 | $3.39 | 623331 |
| 2026-02-11 | 3.01 | $3.29 | 865500 |
| 2026-02-10 | 2.91 | $3.49 | 1.3M |
| 2026-02-09 | 2.76 | $3.38 | 2.4M |
| 2026-02-06 | 2.60 | $3.01 | 2.9M |
| 2026-02-05 | 2.50 | $2.58 | 2.6M |
| 2026-02-04 | 2.47 | $2.29 | 567301 |
| 2026-02-03 | 2.49 | $2.40 | 748049 |
| 2026-02-02 | 2.50 | $2.32 | 494270 |
| 2026-01-30 | 2.52 | $2.31 | 973600 |
| 2026-01-29 | 2.55 | $2.50 | 1.1M |
| 2026-01-28 | 2.54 | $2.70 | 1.8M |
| 2026-01-27 | 2.49 | $2.83 | 1.2M |
| 2026-01-26 | 2.39 | $2.81 | 1.0M |
| 2026-01-23 | 2.29 | $2.56 | 388609 |
| 2026-01-22 | 2.23 | $2.50 | 614726 |
| 2026-01-21 | 2.16 | $2.36 | 1.6M |
| 2026-01-20 | 2.11 | $2.26 | 525731 |
| 2026-01-16 | 2.08 | $2.10 | 213313 |
| 2026-01-15 | 2.08 | $2.08 | 170055 |
| 2026-01-14 | 2.08 | $2.17 | 364898 |
| 2026-01-13 | 2.06 | $2.14 | 570340 |
| 2026-01-12 | 2.04 | $2.05 | 367167 |
| 2026-01-09 | 2.04 | $1.93 | 617010 |
| 2026-01-08 | 2.07 | $2.00 | 434678 |
| 2026-01-07 | 2.08 | $2.11 | 353017 |
| 2026-01-06 | 2.07 | $2.08 | 225700 |
| 2026-01-05 | 2.07 | $2.13 | 739341 |
| 2026-01-02 | 2.06 | $2.12 | 838333 |
| 2025-12-31 | 2.05 | $2.01 | 222439 |
| 2025-12-30 | 2.06 | $1.95 | 252330 |
| 2025-12-29 | 2.08 | $1.99 | 391722 |
| 2025-12-26 | 2.10 | $2.02 | 217607 |
| 2025-12-24 | 2.12 | $2.04 | 148902 |
| 2025-12-23 | 2.14 | $2.01 | 223100 |
| 2025-12-22 | 2.16 | $2.06 | 326542 |
| 2025-12-19 | 2.18 | $2.00 | 442208 |
| 2025-12-18 | 2.21 | $1.98 | 313500 |
| 2025-12-17 | 2.25 | $2.02 | 483640 |
| 2025-12-16 | 2.29 | $2.14 | 238000 |
| 2025-12-15 | 2.30 | $2.13 | 362600 |
| 2025-12-12 | 2.33 | $2.36 | 334600 |
| 2025-12-11 | 2.30 | $2.44 | 347548 |
| 2025-12-10 | 2.26 | $2.50 | 855400 |
| 2025-12-09 | 2.20 | $2.39 | 4.6M |
| 2025-12-08 | 2.14 | $2.29 | 191540 |
| 2025-12-05 | 2.10 | $2.27 | 224366 |
| 2025-12-04 | 2.06 | $2.23 | 382900 |
| 2025-12-03 | 2.02 | $2.09 | 263600 |
| 2025-12-02 | 2.00 | $1.99 | 410407 |
| 2025-12-01 | 2.00 | $2.00 | 222258 |
| 2025-11-28 | 2.00 | $2.13 | 265145 |
| 2025-11-26 | 1.96 | $2.02 | 257000 |
| 2025-11-25 | 1.95 | $1.98 | 305503 |
| 2025-11-24 | 1.94 | $2.00 | 247152 |
| 2025-11-21 | 1.93 | $1.91 | 162707 |
| 2025-11-20 | 1.94 | $1.93 | 764926 |
| 2025-11-19 | 1.94 | $1.86 | 460300 |
| 2025-11-18 | 1.95 | $1.88 | 421300 |
| 2025-11-17 | 1.97 | $1.74 | 495000 |
| 2025-11-14 | 2.01 | $1.88 | 382885 |
| 2025-11-13 | 2.04 | $1.85 | 627013 |
| 2025-11-12 | 2.07 | $1.92 | 420043 |
| 2025-11-11 | 2.09 | $1.97 | 659000 |
| 2025-11-10 | 2.11 | $1.97 | 614800 |
| 2025-11-07 | 2.13 | $2.00 | 663632 |
| 2025-11-06 | 2.14 | $2.03 | 1.4M |
| 2025-11-05 | 2.15 | $2.12 | 251600 |
| 2025-11-04 | 2.15 | $2.17 | 471624 |
| 2025-11-03 | 2.12 | $2.14 | 564700 |
| 2025-10-31 | 2.11 | $2.30 | 1.3M |
| 2025-10-30 | 2.05 | $1.97 | 450200 |
| 2025-10-29 | 2.05 | $1.98 | 892073 |
| 2025-10-28 | 2.05 | $1.93 | 303716 |
| 2025-10-27 | 2.07 | $2.00 | 342342 |
| 2025-10-24 | 2.06 | $1.99 | 242800 |
| 2025-10-23 | 2.06 | $2.00 | 274984 |
| 2025-10-22 | 2.06 | $1.95 | 357833 |
| 2025-10-21 | 2.06 | $2.01 | 390600 |
| 2025-10-20 | 2.05 | $1.98 | 324203 |
| 2025-10-17 | 2.05 | $1.87 | 367700 |
| 2025-10-16 | 2.06 | $2.01 | 585300 |
| 2025-10-15 | 2.05 | $2.00 | 291100 |
| 2025-10-14 | 2.04 | $2.00 | 636100 |
| 2025-10-13 | 2.02 | $2.00 | 709700 |
| 2025-10-10 | 2.00 | $1.96 | 591000 |
| 2025-10-09 | 1.98 | $1.99 | 635500 |
| 2025-10-08 | 1.95 | $2.05 | 344800 |
| 2025-10-07 | 1.91 | $2.03 | 571000 |
| 2025-10-06 | 1.86 | $2.02 | 867100 |
| 2025-10-03 | 1.80 | $1.88 | 344100 |
| 2025-10-02 | 1.77 | $1.80 | 243000 |
| 2025-10-01 | 1.74 | $1.80 | 331200 |
| 2025-09-30 | 1.71 | $1.65 | 557200 |
| 2025-09-29 | 1.70 | $1.79 | 387700 |
| 2025-09-26 | 1.66 | $1.82 | 550000 |
| 2025-09-25 | 1.61 | $1.72 | 405400 |
| 2025-09-24 | 1.57 | $1.64 | 224322 |
| 2025-09-23 | 1.54 | $1.66 | 311100 |
| 2025-09-22 | 1.50 | $1.71 | 714700 |
| 2025-09-19 | 1.45 | $1.52 | 870000 |
| 2025-09-18 | 1.42 | $1.49 | 376700 |
| 2025-09-17 | 1.39 | $1.43 | 213300 |
| 2025-09-16 | 1.37 | $1.40 | 215100 |
| 2025-09-15 | 1.36 | $1.37 | 148800 |
| 2025-09-12 | 1.35 | $1.38 | 325700 |
| 2025-09-11 | 1.33 | $1.41 | 272300 |
| 2025-09-10 | 1.31 | $1.33 | 179426 |
| 2025-09-09 | 1.30 | $1.36 | 147242 |
| 2025-09-08 | 1.28 | $1.40 | 525500 |
| 2025-09-05 | 1.24 | $1.27 | 130414 |
| 2025-09-04 | 1.23 | $1.28 | 274916 |
| 2025-09-03 | 1.22 | $1.28 | 337642 |
| 2025-09-02 | 1.20 | $1.23 | 590012 |
| 2025-08-29 | 1.19 | $1.22 | 162783 |
| 2025-08-28 | 1.18 | $1.19 | 109461 |
| 2025-08-27 | 1.17 | $1.20 | 212800 |
| 2025-08-26 | 1.16 | $1.21 | 364684 |
| 2025-08-25 | 1.15 | $1.15 | 121239 |
| 2025-08-22 | 1.15 | $1.15 | 92825 |
| 2025-08-21 | 1.15 | $1.15 | 91900 |
| 2025-08-20 | 1.15 | $1.16 | 94451 |
| 2025-08-19 | 1.14 | $1.11 | 109600 |
| 2025-08-18 | 1.14 | $1.15 | 146000 |
| 2025-08-15 | 1.14 | $1.20 | 308832 |
| 2025-08-14 | 1.13 | $1.18 | 1.3M |
| 2025-08-13 | 1.11 | $1.10 | 71194 |
| 2025-08-12 | 1.11 | $1.11 | 81944 |
| 2025-08-11 | 1.11 | $1.06 | 132000 |
| 2025-08-08 | 1.12 | $1.07 | 59886 |
| 2025-08-07 | 1.13 | $1.09 | 72141 |
| 2025-08-06 | 1.14 | $1.10 | 95925 |
| 2025-08-05 | 1.14 | $1.11 | 76969 |
| 2025-08-04 | 1.15 | $1.08 | 59035 |
| 2025-08-01 | 1.16 | $1.07 | 140000 |
| 2025-07-31 | 1.17 | $1.11 | 93800 |
| 2025-07-30 | 1.18 | $1.09 | 190024 |
| 2025-07-29 | 1.19 | $1.14 | 97898 |
| 2025-07-28 | 1.20 | $1.20 | 104726 |
| 2025-07-25 | 1.19 | $1.18 | 284379 |
| 2025-07-24 | 1.18 | $1.21 | 296100 |
| 2025-07-23 | 1.17 | $1.20 | 339148 |
| 2025-07-22 | 1.15 | $1.22 | 240800 |
| 2025-07-21 | 1.13 | $1.19 | 392826 |
| 2025-07-18 | 1.12 | $1.13 | 198025 |
| 2025-07-17 | 1.11 | $1.17 | 210209 |
| 2025-07-16 | 1.09 | $1.12 | 138500 |
| 2025-07-15 | 1.08 | $1.10 | 97900 |
| 2025-07-14 | 1.07 | $1.11 | 181709 |
| 2025-07-11 | 1.05 | $1.13 | 190879 |
| 2025-07-10 | 1.03 | $1.12 | 261246 |
| 2025-07-09 | 1.01 | $1.11 | 560100 |
| 2025-07-08 | 0.99 | $1.06 | 437102 |
| 2025-07-07 | 0.97 | $0.99 | 217228 |
| 2025-07-03 | 0.97 | $1.00 | 186100 |
| 2025-07-02 | 0.96 | $0.99 | 341408 |
| 2025-07-01 | 0.96 | $0.94 | 215200 |
| 2025-06-30 | 0.96 | $0.94 | 330415 |
| 2025-06-27 | 0.97 | $0.98 | 788100 |
| 2025-06-26 | 0.97 | $1.02 | 9.6M |
| 2025-06-25 | 0.96 | $0.97 | 244339 |
| 2025-06-24 | 0.96 | $0.92 | 114560 |
| 2025-06-23 | 0.96 | $0.91 | 273417 |
| 2025-06-20 | 0.98 | $0.95 | 164197 |
| 2025-06-18 | 0.98 | $0.93 | 184220 |
| 2025-06-17 | 0.99 | $0.92 | 311100 |
| 2025-06-16 | 1.01 | $0.94 | 264207 |
| 2025-06-13 | 1.02 | $0.97 | 252014 |
| 2025-06-12 | 1.03 | $0.99 | 196384 |
| 2025-06-11 | 1.03 | $0.99 | 269729 |
| 2025-06-10 | 1.04 | $1.02 | 407218 |
| 2025-06-09 | 1.04 | $1.05 | 491918 |
| 2025-06-06 | 1.03 | $1.04 | 710300 |
| 2025-06-05 | 1.02 | $1.00 | 779400 |
| 2025-06-04 | 1.03 | $0.99 | 758100 |
| 2025-06-03 | 1.03 | $1.01 | 1.7M |
| 2025-06-02 | 1.03 | $1.09 | 40.3M |
| 2025-05-30 | 1.01 | $0.99 | 73100 |
| 2025-05-29 | 1.01 | $0.99 | 204035 |
| 2025-05-28 | 1.01 | $1.00 | 104200 |
| 2025-05-27 | 1.01 | $1.02 | 161200 |
| 2025-05-23 | 1.00 | $1.02 | 102200 |
| 2025-05-22 | 1.00 | $1.01 | 58600 |
| 2025-05-21 | 0.99 | $1.02 | 87500 |
| 2025-05-20 | 0.98 | $0.99 | 153600 |
| 2025-05-19 | 0.97 | $1.01 | 82800 |
| 2025-05-16 | 0.96 | $1.02 | 296173 |
| 2025-05-15 | 0.94 | $0.95 | 38500 |
| 2025-05-14 | 0.94 | $0.95 | 148600 |
| 2025-05-13 | 0.94 | $0.96 | 150706 |
| 2025-05-12 | 0.93 | $0.95 | 81662 |
| 2025-05-09 | 0.92 | $0.95 | 55819 |
| 2025-05-08 | 0.92 | $1.00 | 304949 |
| 2025-05-07 | 0.90 | $1.02 | 576839 |
| 2025-05-06 | 0.87 | $0.93 | 163037 |
| 2025-05-05 | 0.86 | $0.95 | 52427 |
| 2025-05-02 | 0.84 | $0.95 | 125834 |
| 2025-05-01 | 0.82 | $0.94 | 115761 |
| 2025-04-30 | 0.80 | $0.95 | 456100 |
| 2025-04-29 | 0.77 | $0.87 | 230700 |
| 2025-04-28 | 0.76 | $0.86 | 27503 |
| 2025-04-25 | 0.75 | $0.84 | 162623 |
| 2025-04-24 | 0.74 | $0.80 | 234922 |
| 2025-04-23 | 0.73 | $0.76 | 165612 |
| 2025-04-22 | 0.74 | $0.73 | 108619 |
| 2025-04-21 | 0.75 | $0.74 | 149200 |
| 2025-04-17 | 0.76 | $0.76 | 52800 |
| 2025-04-16 | 0.77 | $0.74 | 176022 |
| 2025-04-15 | 0.79 | $0.80 | 131493 |
| 2025-04-14 | 0.80 | $0.82 | 129200 |
| 2025-04-11 | 0.81 | $0.71 | 277044 |
| 2025-04-10 | 0.84 | $0.71 | 545195 |
| 2025-04-09 | 0.87 | $0.76 | 270321 |
| 2025-04-08 | 0.90 | $0.75 | 261830 |
| 2025-04-07 | 0.94 | $0.85 | 178117 |
| 2025-04-04 | 0.97 | $0.89 | 192888 |
| 2025-04-03 | 0.99 | $0.98 | 335814 |
| 2025-04-02 | 1.00 | $0.93 | 119967 |
| 2025-04-01 | 1.02 | $0.91 | 224800 |
| 2025-03-31 | 1.04 | $0.98 | 177000 |
| 2025-03-28 | 1.05 | $1.01 | 189612 |
| 2025-03-27 | 1.06 | $0.99 | 121800 |
| 2025-03-26 | 1.08 | $1.03 | 177900 |
| 2025-03-25 | 1.09 | $1.13 | 889957 |
| 2025-03-24 | 1.08 | $1.15 | 445200 |
| 2025-03-21 | 1.06 | $1.26 | 956200 |
| 2025-03-20 | 1.02 | $1.15 | 212230 |
| 2025-03-19 | 0.99 | $1.15 | 348000 |
| 2025-03-18 | 0.96 | $1.11 | 1.1M |
| 2025-03-17 | 0.94 | $0.94 | 67211 |
| 2025-03-14 | 0.94 | $0.93 | 56600 |
| 2025-03-13 | 0.95 | $0.93 | 54743 |
| 2025-03-12 | 0.97 | $0.93 | 97700 |
| 2025-03-11 | 0.98 | $0.97 | 192600 |
| 2025-03-10 | 0.99 | $0.93 | 97713 |
| 2025-03-07 | 1.01 | $1.00 | 50830 |
| 2025-03-06 | 1.01 | $1.00 | 64200 |
| 2025-03-05 | 1.02 | $0.99 | 113348 |
| 2025-03-04 | 1.03 | $1.00 | 144440 |
| 2025-03-03 | 1.05 | $0.97 | 215400 |
| 2025-02-28 | 1.07 | $1.03 | 141647 |
| 2025-02-27 | 1.08 | $1.04 | 60900 |
| 2025-02-26 | 1.09 | $1.07 | 113342 |
| 2025-02-25 | 1.10 | $1.04 | 208600 |
| 2025-02-24 | 1.11 | $1.08 | 128514 |
| 2025-02-21 | 1.12 | $1.10 | 121600 |
| 2025-02-20 | 1.13 | $1.11 | 241800 |
| 2025-02-19 | 1.13 | $1.12 | 129318 |
| 2025-02-18 | 1.13 | $1.10 | 224300 |
| 2025-02-14 | 1.14 | $1.13 | 189596 |
| 2025-02-13 | 1.15 | $1.15 | 167228 |
| 2025-02-12 | 1.15 | $1.14 | 129700 |
| 2025-02-11 | 1.15 | $1.13 | 149005 |
| 2025-02-10 | 1.15 | $1.14 | 173230 |
| 2025-02-07 | 1.16 | $1.15 | 273581 |
| 2025-02-06 | 1.16 | $1.22 | 187798 |
| 2025-02-05 | 1.14 | $1.21 | 305954 |
| 2025-02-04 | 1.13 | $1.14 | 166280 |
| 2025-02-03 | 1.13 | $1.08 | 80600 |
| 2025-01-31 | 1.14 | $1.11 | 150800 |
| 2025-01-30 | 1.15 | $1.11 | 74000 |
| 2025-01-29 | 1.16 | $1.08 | 117600 |
| 2025-01-28 | 1.18 | $1.13 | 228901 |
| 2025-01-27 | 1.19 | $1.17 | 191442 |
| 2025-01-24 | 1.19 | $1.14 | 77300 |
| 2025-01-23 | 1.20 | $1.15 | 35182 |
| 2025-01-22 | 1.20 | $1.08 | 127039 |
| 2025-01-21 | 1.23 | $1.15 | 131700 |
| 2025-01-17 | 1.24 | $1.13 | 53400 |
| 2025-01-16 | 1.26 | $1.16 | 107127 |
| 2025-01-15 | 1.28 | $1.17 | 141240 |
| 2025-01-14 | 1.29 | $1.16 | 119599 |
| 2025-01-13 | 1.31 | $1.21 | 361300 |
| 2025-01-10 | 1.32 | $1.42 | 151976 |
| 2025-01-08 | 1.29 | $1.45 | 252000 |
| 2025-01-07 | 1.25 | $1.42 | 301516 |
| 2025-01-06 | 1.21 | $1.44 | 337100 |
| 2025-01-03 | 1.15 | $1.35 | 310200 |
| 2025-01-02 | 1.11 | $1.26 | 191243 |
| 2024-12-31 | 1.07 | $1.19 | 329116 |
| 2024-12-30 | 1.05 | $1.12 | 190233 |
| 2024-12-27 | 1.04 | $1.18 | 380049 |
| 2024-12-26 | 1.01 | $1.08 | 575407 |
| 2024-12-24 | 1.00 | $1.04 | 170500 |
| 2024-12-23 | 1.00 | $1.03 | 152500 |
| 2024-12-20 | 0.99 | $0.98 | 401600 |
| 2024-12-19 | 1.00 | $0.99 | 748519 |
| 2024-12-18 | 1.01 | $0.83 | 529723 |
| 2024-12-17 | 1.05 | $0.91 | 385037 |
| 2024-12-16 | 1.09 | $1.00 | 363900 |
| 2024-12-13 | 1.11 | $1.02 | 201319 |
| 2024-12-12 | 1.13 | $1.11 | 235326 |
| 2024-12-11 | 1.13 | $1.20 | 89128 |
| 2024-12-10 | 1.12 | $1.20 | 182400 |
| 2024-12-09 | 1.10 | $1.14 | 179443 |
| 2024-12-06 | 1.10 | $1.11 | 195745 |
| 2024-12-05 | 1.10 | $1.14 | 278459 |
| 2024-12-04 | 1.09 | $1.20 | 159452 |
| 2024-12-03 | 1.07 | $1.21 | 257931 |
| 2024-12-02 | 1.04 | $1.15 | 157500 |
| 2024-11-29 | 1.02 | $1.11 | 158900 |
| 2024-11-27 | 1.01 | $1.05 | 196646 |
| 2024-11-26 | 1.01 | $1.09 | 63600 |
| 2024-11-25 | 1.00 | $1.10 | 219672 |
| 2024-11-22 | 0.99 | $1.01 | 295328 |
| 2024-11-21 | 0.99 | $0.98 | 83206 |
| 2024-11-20 | 1.01 | $0.98 | 209900 |
| 2024-11-19 | 1.02 | $0.88 | 265744 |
| 2024-11-18 | 1.06 | $0.91 | 599727 |
| 2024-11-15 | 1.10 | $1.06 | 292900 |
| 2024-11-14 | 1.12 | $1.06 | 172100 |
| 2024-11-13 | 1.14 | $1.08 | 235136 |
| 2024-11-12 | 1.15 | $1.14 | 151404 |
| 2024-11-11 | 1.16 | $1.17 | 123600 |
| 2024-11-08 | 1.16 | $1.12 | 183558 |
| 2024-11-07 | 1.18 | $1.09 | 296930 |
| 2024-11-06 | 1.20 | $1.17 | 180608 |
| 2024-11-05 | 1.21 | $1.17 | 62600 |
| 2024-11-04 | 1.22 | $1.17 | 73900 |
| 2024-11-01 | 1.23 | $1.18 | 118500 |
| 2024-10-31 | 1.25 | $1.20 | 132900 |
| 2024-10-30 | 1.26 | $1.25 | 106118 |
| 2024-10-29 | 1.26 | $1.33 | 88512 |
| 2024-10-28 | 1.25 | $1.35 | 231024 |
| 2024-10-25 | 1.23 | $1.17 | 205832 |
| 2024-10-24 | 1.24 | $1.13 | 177129 |
| 2024-10-23 | 1.27 | $1.17 | 676715 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.50
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.71
Average
2.16
Maximum
5.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.50 | $3.27 | 507528 |
| 2026-07-16 | 3.62 | $3.28 | 1.1M |
| 2026-07-15 | 3.76 | $3.48 | 667327 |
| 2026-07-14 | 3.87 | $3.56 | 971328 |
| 2026-07-13 | 3.98 | $3.81 | 895050 |
| 2026-07-10 | 4.03 | $3.92 | 598575 |
| 2026-07-09 | 4.06 | $4.02 | 868962 |
| 2026-07-08 | 4.07 | $4.10 | 772131 |
| 2026-07-07 | 4.05 | $4.05 | 1.0M |
| 2026-07-06 | 4.05 | $4.07 | 873521 |
| 2026-07-02 | 4.04 | $4.23 | 847568 |
| 2026-07-01 | 3.97 | $4.18 | 805565 |
| 2026-06-30 | 3.91 | $4.11 | 681900 |
| 2026-06-29 | 3.87 | $4.06 | 824300 |
| 2026-06-26 | 3.82 | $4.00 | 7.9M |
| 2026-06-25 | 3.79 | $3.72 | 982400 |
| 2026-06-24 | 3.85 | $3.71 | 949086 |
| 2026-06-23 | 3.92 | $4.08 | 726733 |
| 2026-06-22 | 3.90 | $4.08 | 980130 |
| 2026-06-18 | 3.87 | $4.07 | 1.1M |
| 2026-06-17 | 3.84 | $4.06 | 1.1M |
| 2026-06-16 | 3.82 | $3.90 | 766758 |
| 2026-06-15 | 3.84 | $3.92 | 642961 |
| 2026-06-12 | 3.86 | $4.04 | 689971 |
| 2026-06-11 | 3.86 | $3.91 | 553700 |
| 2026-06-10 | 3.90 | $3.89 | 819056 |
| 2026-06-09 | 3.96 | $4.08 | 803700 |
| 2026-06-08 | 3.98 | $4.03 | 536218 |
| 2026-06-05 | 4.02 | $4.03 | 1.0M |
| 2026-06-04 | 4.08 | $4.64 | 1.1M |
| 2026-06-03 | 3.96 | $4.20 | 915931 |
| 2026-06-02 | 3.96 | $3.99 | 952557 |
| 2026-06-01 | 4.03 | $4.12 | 1.0M |
| 2026-05-29 | 4.08 | $4.36 | 977495 |
| 2026-05-28 | 4.07 | $4.20 | 513011 |
| 2026-05-27 | 4.12 | $4.14 | 1.1M |
| 2026-05-26 | 4.20 | $4.09 | 795349 |
| 2026-05-22 | 4.32 | $4.26 | 569517 |
| 2026-05-21 | 4.41 | $4.29 | 649558 |
| 2026-05-20 | 4.53 | $4.44 | 540650 |
| 2026-05-19 | 4.62 | $4.26 | 840712 |
| 2026-05-18 | 4.79 | $4.44 | 1.4M |
| 2026-05-15 | 4.95 | $4.80 | 917915 |
| 2026-05-14 | 5.03 | $4.97 | 905666 |
| 2026-05-13 | 5.08 | $5.03 | 1.4M |
| 2026-05-12 | 5.11 | $5.18 | 1.7M |
| 2026-05-11 | 5.11 | $5.12 | 845405 |
| 2026-05-08 | 5.13 | $4.99 | 1.3M |
| 2026-05-07 | 5.19 | $5.36 | 1.2M |
| 2026-05-06 | 5.15 | $5.26 | 638266 |
| 2026-05-05 | 5.13 | $5.20 | 716738 |
| 2026-05-04 | 5.13 | $5.22 | 561700 |
| 2026-05-01 | 5.12 | $5.14 | 676633 |
| 2026-04-30 | 5.13 | $5.11 | 1.4M |
| 2026-04-29 | 5.16 | $4.67 | 1.7M |
| 2026-04-28 | 5.32 | $5.00 | 1.2M |
| 2026-04-27 | 5.42 | $5.12 | 737800 |
| 2026-04-24 | 5.51 | $5.23 | 655491 |
| 2026-04-23 | 5.57 | $5.21 | 1.1M |
| 2026-04-22 | 5.64 | $5.47 | 570589 |
| 2026-04-21 | 5.65 | $5.34 | 498949 |
| 2026-04-20 | 5.70 | $5.54 | 1.1M |
| 2026-04-17 | 5.68 | $5.75 | 748038 |
| 2026-04-16 | 5.60 | $5.75 | 437100 |
| 2026-04-15 | 5.48 | $5.71 | 696339 |
| 2026-04-14 | 5.35 | $5.55 | 397922 |
| 2026-04-13 | 5.24 | $5.57 | 499355 |
| 2026-04-10 | 5.09 | $5.36 | 870023 |
| 2026-04-09 | 4.97 | $5.50 | 975100 |
| 2026-04-08 | 4.78 | $5.15 | 725135 |
| 2026-04-07 | 4.65 | $4.92 | 748308 |
| 2026-04-06 | 4.57 | $4.61 | 778761 |
| 2026-04-02 | 4.57 | $4.55 | 348147 |
| 2026-04-01 | 4.59 | $4.69 | 602409 |
| 2026-03-31 | 4.57 | $4.55 | 443493 |
| 2026-03-30 | 4.58 | $4.35 | 462187 |
| 2026-03-27 | 4.66 | $4.35 | 337000 |
| 2026-03-26 | 4.76 | $4.52 | 418864 |
| 2026-03-25 | 4.82 | $4.75 | 389731 |
| 2026-03-24 | 4.81 | $4.51 | 473106 |
| 2026-03-23 | 4.88 | $4.59 | 625610 |
| 2026-03-20 | 4.94 | $4.39 | 847023 |
| 2026-03-19 | 5.06 | $4.58 | 987687 |
| 2026-03-18 | 5.14 | $4.66 | 929800 |
| 2026-03-17 | 5.21 | $4.80 | 1.3M |
| 2026-03-16 | 5.24 | $5.19 | 954806 |
| 2026-03-13 | 5.14 | $5.03 | 1.2M |
| 2026-03-12 | 5.06 | $4.84 | 1.1M |
| 2026-03-11 | 5.02 | $5.01 | 2.0M |
| 2026-03-10 | 4.91 | $4.85 | 1.6M |
| 2026-03-09 | 4.81 | $4.77 | 1.2M |
| 2026-03-06 | 4.71 | $4.89 | 1.5M |
| 2026-03-05 | 4.53 | $4.77 | 1.7M |
| 2026-03-04 | 4.35 | $4.57 | 928432 |
| 2026-03-03 | 4.19 | $4.25 | 807599 |
| 2026-03-02 | 4.08 | $4.33 | 1.3M |
| 2026-02-27 | 3.91 | $4.16 | 1.2M |
| 2026-02-26 | 3.76 | $3.59 | 460900 |
| 2026-02-25 | 3.75 | $3.50 | 599783 |
| 2026-02-24 | 3.77 | $3.64 | 1.8M |
| 2026-02-23 | 3.73 | $3.45 | 433505 |
| 2026-02-20 | 3.74 | $3.39 | 788843 |
| 2026-02-19 | 3.76 | $3.57 | 1.1M |
| 2026-02-18 | 3.73 | $3.75 | 740000 |
| 2026-02-17 | 3.62 | $3.89 | 1.4M |
| 2026-02-13 | 3.44 | $3.64 | 813646 |
| 2026-02-12 | 3.29 | $3.39 | 623331 |
| 2026-02-11 | 3.18 | $3.29 | 865500 |
| 2026-02-10 | 3.07 | $3.49 | 1.3M |
| 2026-02-09 | 2.87 | $3.38 | 2.4M |
| 2026-02-06 | 2.67 | $3.01 | 2.9M |
| 2026-02-05 | 2.53 | $2.58 | 2.6M |
| 2026-02-04 | 2.49 | $2.29 | 567301 |
| 2026-02-03 | 2.54 | $2.40 | 748049 |
| 2026-02-02 | 2.56 | $2.32 | 494270 |
| 2026-01-30 | 2.60 | $2.31 | 973600 |
| 2026-01-29 | 2.66 | $2.50 | 1.1M |
| 2026-01-28 | 2.67 | $2.70 | 1.8M |
| 2026-01-27 | 2.61 | $2.83 | 1.2M |
| 2026-01-26 | 2.50 | $2.81 | 1.0M |
| 2026-01-23 | 2.36 | $2.56 | 388609 |
| 2026-01-22 | 2.27 | $2.50 | 614726 |
| 2026-01-21 | 2.19 | $2.36 | 1.6M |
| 2026-01-20 | 2.12 | $2.26 | 525731 |
| 2026-01-16 | 2.07 | $2.10 | 213313 |
| 2026-01-15 | 2.07 | $2.08 | 170055 |
| 2026-01-14 | 2.06 | $2.17 | 364898 |
| 2026-01-13 | 2.03 | $2.14 | 570340 |
| 2026-01-12 | 2.01 | $2.05 | 367167 |
| 2026-01-09 | 2.00 | $1.93 | 617010 |
| 2026-01-08 | 2.03 | $2.00 | 434678 |
| 2026-01-07 | 2.05 | $2.11 | 353017 |
| 2026-01-06 | 2.04 | $2.08 | 225700 |
| 2026-01-05 | 2.03 | $2.13 | 739341 |
| 2026-01-02 | 2.01 | $2.12 | 838333 |
| 2025-12-31 | 1.99 | $2.01 | 222439 |
| 2025-12-30 | 2.00 | $1.95 | 252330 |
| 2025-12-29 | 2.03 | $1.99 | 391722 |
| 2025-12-26 | 2.05 | $2.02 | 217607 |
| 2025-12-24 | 2.07 | $2.04 | 148902 |
| 2025-12-23 | 2.09 | $2.01 | 223100 |
| 2025-12-22 | 2.12 | $2.06 | 326542 |
| 2025-12-19 | 2.14 | $2.00 | 442208 |
| 2025-12-18 | 2.19 | $1.98 | 313500 |
| 2025-12-17 | 2.25 | $2.02 | 483640 |
| 2025-12-16 | 2.31 | $2.14 | 238000 |
| 2025-12-15 | 2.35 | $2.13 | 362600 |
| 2025-12-12 | 2.39 | $2.36 | 334600 |
| 2025-12-11 | 2.38 | $2.44 | 347548 |
| 2025-12-10 | 2.32 | $2.50 | 855400 |
| 2025-12-09 | 2.24 | $2.39 | 4.6M |
| 2025-12-08 | 2.17 | $2.29 | 191540 |
| 2025-12-05 | 2.12 | $2.27 | 224366 |
| 2025-12-04 | 2.06 | $2.23 | 382900 |
| 2025-12-03 | 2.00 | $2.09 | 263600 |
| 2025-12-02 | 1.98 | $1.99 | 410407 |
| 2025-12-01 | 1.97 | $2.00 | 222258 |
| 2025-11-28 | 1.97 | $2.13 | 265145 |
| 2025-11-26 | 1.92 | $2.02 | 257000 |
| 2025-11-25 | 1.90 | $1.98 | 305503 |
| 2025-11-24 | 1.88 | $2.00 | 247152 |
| 2025-11-21 | 1.86 | $1.91 | 162707 |
| 2025-11-20 | 1.85 | $1.93 | 764926 |
| 2025-11-19 | 1.85 | $1.86 | 460300 |
| 2025-11-18 | 1.86 | $1.88 | 421300 |
| 2025-11-17 | 1.87 | $1.74 | 495000 |
| 2025-11-14 | 1.93 | $1.88 | 382885 |
| 2025-11-13 | 1.96 | $1.85 | 627013 |
| 2025-11-12 | 2.01 | $1.92 | 420043 |
| 2025-11-11 | 2.04 | $1.97 | 659000 |
| 2025-11-10 | 2.07 | $1.97 | 614800 |
| 2025-11-07 | 2.09 | $2.00 | 663632 |
| 2025-11-06 | 2.12 | $2.03 | 1.4M |
| 2025-11-05 | 2.14 | $2.12 | 251600 |
| 2025-11-04 | 2.13 | $2.17 | 471624 |
| 2025-11-03 | 2.11 | $2.14 | 564700 |
| 2025-10-31 | 2.08 | $2.30 | 1.3M |
| 2025-10-30 | 2.01 | $1.97 | 450200 |
| 2025-10-29 | 2.01 | $1.98 | 892073 |
| 2025-10-28 | 2.02 | $1.93 | 303716 |
| 2025-10-27 | 2.04 | $2.00 | 342342 |
| 2025-10-24 | 2.04 | $1.99 | 242800 |
| 2025-10-23 | 2.04 | $2.00 | 274984 |
| 2025-10-22 | 2.04 | $1.95 | 357833 |
| 2025-10-21 | 2.06 | $2.01 | 390600 |
| 2025-10-20 | 2.05 | $1.98 | 324203 |
| 2025-10-17 | 2.05 | $1.87 | 367700 |
| 2025-10-16 | 2.09 | $2.01 | 585300 |
| 2025-10-15 | 2.08 | $2.00 | 291100 |
| 2025-10-14 | 2.08 | $2.00 | 636100 |
| 2025-10-13 | 2.07 | $2.00 | 709700 |
| 2025-10-10 | 2.06 | $1.96 | 591000 |
| 2025-10-09 | 2.05 | $1.99 | 635500 |
| 2025-10-08 | 2.03 | $2.05 | 344800 |
| 2025-10-07 | 1.99 | $2.03 | 571000 |
| 2025-10-06 | 1.93 | $2.02 | 867100 |
| 2025-10-03 | 1.87 | $1.88 | 344100 |
| 2025-10-02 | 1.83 | $1.80 | 243000 |
| 2025-10-01 | 1.80 | $1.80 | 331200 |
| 2025-09-30 | 1.77 | $1.65 | 557200 |
| 2025-09-29 | 1.78 | $1.79 | 387700 |
| 2025-09-26 | 1.74 | $1.82 | 550000 |
| 2025-09-25 | 1.68 | $1.72 | 405400 |
| 2025-09-24 | 1.63 | $1.64 | 224322 |
| 2025-09-23 | 1.60 | $1.66 | 311100 |
| 2025-09-22 | 1.56 | $1.71 | 714700 |
| 2025-09-19 | 1.48 | $1.52 | 870000 |
| 2025-09-18 | 1.45 | $1.49 | 376700 |
| 2025-09-17 | 1.42 | $1.43 | 213300 |
| 2025-09-16 | 1.41 | $1.40 | 215100 |
| 2025-09-15 | 1.39 | $1.37 | 148800 |
| 2025-09-12 | 1.38 | $1.38 | 325700 |
| 2025-09-11 | 1.37 | $1.41 | 272300 |
| 2025-09-10 | 1.34 | $1.33 | 179426 |
| 2025-09-09 | 1.33 | $1.36 | 147242 |
| 2025-09-08 | 1.30 | $1.40 | 525500 |
| 2025-09-05 | 1.26 | $1.27 | 130414 |
| 2025-09-04 | 1.25 | $1.28 | 274916 |
| 2025-09-03 | 1.23 | $1.28 | 337642 |
| 2025-09-02 | 1.21 | $1.23 | 590012 |
| 2025-08-29 | 1.19 | $1.22 | 162783 |
| 2025-08-28 | 1.18 | $1.19 | 109461 |
| 2025-08-27 | 1.18 | $1.20 | 212800 |
| 2025-08-26 | 1.16 | $1.21 | 364684 |
| 2025-08-25 | 1.15 | $1.15 | 121239 |
| 2025-08-22 | 1.15 | $1.15 | 92825 |
| 2025-08-21 | 1.14 | $1.15 | 91900 |
| 2025-08-20 | 1.14 | $1.16 | 94451 |
| 2025-08-19 | 1.13 | $1.11 | 109600 |
| 2025-08-18 | 1.14 | $1.15 | 146000 |
| 2025-08-15 | 1.13 | $1.20 | 308832 |
| 2025-08-14 | 1.11 | $1.18 | 1.3M |
| 2025-08-13 | 1.09 | $1.10 | 71194 |
| 2025-08-12 | 1.09 | $1.11 | 81944 |
| 2025-08-11 | 1.09 | $1.06 | 132000 |
| 2025-08-08 | 1.10 | $1.07 | 59886 |
| 2025-08-07 | 1.11 | $1.09 | 72141 |
| 2025-08-06 | 1.12 | $1.10 | 95925 |
| 2025-08-05 | 1.13 | $1.11 | 76969 |
| 2025-08-04 | 1.14 | $1.08 | 59035 |
| 2025-08-01 | 1.15 | $1.07 | 140000 |
| 2025-07-31 | 1.17 | $1.11 | 93800 |
| 2025-07-30 | 1.19 | $1.09 | 190024 |
| 2025-07-29 | 1.21 | $1.14 | 97898 |
| 2025-07-28 | 1.22 | $1.20 | 104726 |
| 2025-07-25 | 1.22 | $1.18 | 284379 |
| 2025-07-24 | 1.22 | $1.21 | 296100 |
| 2025-07-23 | 1.20 | $1.20 | 339148 |
| 2025-07-22 | 1.19 | $1.22 | 240800 |
| 2025-07-21 | 1.17 | $1.19 | 392826 |
| 2025-07-18 | 1.14 | $1.13 | 198025 |
| 2025-07-17 | 1.14 | $1.17 | 210209 |
| 2025-07-16 | 1.11 | $1.12 | 138500 |
| 2025-07-15 | 1.10 | $1.10 | 97900 |
| 2025-07-14 | 1.09 | $1.11 | 181709 |
| 2025-07-11 | 1.08 | $1.13 | 190879 |
| 2025-07-10 | 1.05 | $1.12 | 261246 |
| 2025-07-09 | 1.02 | $1.11 | 560100 |
| 2025-07-08 | 0.99 | $1.06 | 437102 |
| 2025-07-07 | 0.97 | $0.99 | 217228 |
| 2025-07-03 | 0.96 | $1.00 | 186100 |
| 2025-07-02 | 0.95 | $0.99 | 341408 |
| 2025-07-01 | 0.95 | $0.94 | 215200 |
| 2025-06-30 | 0.95 | $0.94 | 330415 |
| 2025-06-27 | 0.96 | $0.98 | 788100 |
| 2025-06-26 | 0.95 | $1.02 | 9.6M |
| 2025-06-25 | 0.94 | $0.97 | 244339 |
| 2025-06-24 | 0.93 | $0.92 | 114560 |
| 2025-06-23 | 0.94 | $0.91 | 273417 |
| 2025-06-20 | 0.96 | $0.95 | 164197 |
| 2025-06-18 | 0.96 | $0.93 | 184220 |
| 2025-06-17 | 0.98 | $0.92 | 311100 |
| 2025-06-16 | 1.00 | $0.94 | 264207 |
| 2025-06-13 | 1.01 | $0.97 | 252014 |
| 2025-06-12 | 1.03 | $0.99 | 196384 |
| 2025-06-11 | 1.04 | $0.99 | 269729 |
| 2025-06-10 | 1.05 | $1.02 | 407218 |
| 2025-06-09 | 1.05 | $1.05 | 491918 |
| 2025-06-06 | 1.04 | $1.04 | 710300 |
| 2025-06-05 | 1.04 | $1.00 | 779400 |
| 2025-06-04 | 1.04 | $0.99 | 758100 |
| 2025-06-03 | 1.05 | $1.01 | 1.7M |
| 2025-06-02 | 1.05 | $1.09 | 40.3M |
| 2025-05-30 | 1.03 | $0.99 | 73100 |
| 2025-05-29 | 1.04 | $0.99 | 204035 |
| 2025-05-28 | 1.04 | $1.00 | 104200 |
| 2025-05-27 | 1.04 | $1.02 | 161200 |
| 2025-05-23 | 1.04 | $1.02 | 102200 |
| 2025-05-22 | 1.03 | $1.01 | 58600 |
| 2025-05-21 | 1.03 | $1.02 | 87500 |
| 2025-05-20 | 1.02 | $0.99 | 153600 |
| 2025-05-19 | 1.01 | $1.01 | 82800 |
| 2025-05-16 | 1.00 | $1.02 | 296173 |
| 2025-05-15 | 0.98 | $0.95 | 38500 |
| 2025-05-14 | 0.98 | $0.95 | 148600 |
| 2025-05-13 | 0.98 | $0.96 | 150706 |
| 2025-05-12 | 0.98 | $0.95 | 81662 |
| 2025-05-09 | 0.98 | $0.95 | 55819 |
| 2025-05-08 | 0.97 | $1.00 | 304949 |
| 2025-05-07 | 0.95 | $1.02 | 576839 |
| 2025-05-06 | 0.92 | $0.93 | 163037 |
| 2025-05-05 | 0.90 | $0.95 | 52427 |
| 2025-05-02 | 0.88 | $0.95 | 125834 |
| 2025-05-01 | 0.85 | $0.94 | 115761 |
| 2025-04-30 | 0.82 | $0.95 | 456100 |
| 2025-04-29 | 0.78 | $0.87 | 230700 |
| 2025-04-28 | 0.76 | $0.86 | 27503 |
| 2025-04-25 | 0.74 | $0.84 | 162623 |
| 2025-04-24 | 0.72 | $0.80 | 234922 |
| 2025-04-23 | 0.71 | $0.76 | 165612 |
| 2025-04-22 | 0.71 | $0.73 | 108619 |
| 2025-04-21 | 0.71 | $0.74 | 149200 |
| 2025-04-17 | 0.72 | $0.76 | 52800 |
| 2025-04-16 | 0.73 | $0.74 | 176022 |
| 2025-04-15 | 0.75 | $0.80 | 131493 |
| 2025-04-14 | 0.75 | $0.82 | 129200 |
| 2025-04-11 | 0.75 | $0.71 | 277044 |
| 2025-04-10 | 0.79 | $0.71 | 545195 |
| 2025-04-09 | 0.83 | $0.76 | 270321 |
| 2025-04-08 | 0.87 | $0.75 | 261830 |
| 2025-04-07 | 0.92 | $0.85 | 178117 |
| 2025-04-04 | 0.96 | $0.89 | 192888 |
| 2025-04-03 | 0.98 | $0.98 | 335814 |
| 2025-04-02 | 0.99 | $0.93 | 119967 |
| 2025-04-01 | 1.01 | $0.91 | 224800 |
| 2025-03-31 | 1.05 | $0.98 | 177000 |
| 2025-03-28 | 1.07 | $1.01 | 189612 |
| 2025-03-27 | 1.09 | $0.99 | 121800 |
| 2025-03-26 | 1.11 | $1.03 | 177900 |
| 2025-03-25 | 1.13 | $1.13 | 889957 |
| 2025-03-24 | 1.12 | $1.15 | 445200 |
| 2025-03-21 | 1.10 | $1.26 | 956200 |
| 2025-03-20 | 1.04 | $1.15 | 212230 |
| 2025-03-19 | 1.00 | $1.15 | 348000 |
| 2025-03-18 | 0.96 | $1.11 | 1.1M |
| 2025-03-17 | 0.92 | $0.94 | 67211 |
| 2025-03-14 | 0.92 | $0.93 | 56600 |
| 2025-03-13 | 0.93 | $0.93 | 54743 |
| 2025-03-12 | 0.94 | $0.93 | 97700 |
| 2025-03-11 | 0.95 | $0.97 | 192600 |
| 2025-03-10 | 0.96 | $0.93 | 97713 |
| 2025-03-07 | 0.98 | $1.00 | 50830 |
| 2025-03-06 | 0.99 | $1.00 | 64200 |
| 2025-03-05 | 1.00 | $0.99 | 113348 |
| 2025-03-04 | 1.01 | $1.00 | 144440 |
| 2025-03-03 | 1.02 | $0.97 | 215400 |
| 2025-02-28 | 1.05 | $1.03 | 141647 |
| 2025-02-27 | 1.06 | $1.04 | 60900 |
| 2025-02-26 | 1.07 | $1.07 | 113342 |
| 2025-02-25 | 1.08 | $1.04 | 208600 |
| 2025-02-24 | 1.10 | $1.08 | 128514 |
| 2025-02-21 | 1.11 | $1.10 | 121600 |
| 2025-02-20 | 1.11 | $1.11 | 241800 |
| 2025-02-19 | 1.12 | $1.12 | 129318 |
| 2025-02-18 | 1.12 | $1.10 | 224300 |
| 2025-02-14 | 1.13 | $1.13 | 189596 |
| 2025-02-13 | 1.14 | $1.15 | 167228 |
| 2025-02-12 | 1.14 | $1.14 | 129700 |
| 2025-02-11 | 1.14 | $1.13 | 149005 |
| 2025-02-10 | 1.14 | $1.14 | 173230 |
| 2025-02-07 | 1.15 | $1.15 | 273581 |
| 2025-02-06 | 1.15 | $1.22 | 187798 |
| 2025-02-05 | 1.13 | $1.21 | 305954 |
| 2025-02-04 | 1.10 | $1.14 | 166280 |
| 2025-02-03 | 1.10 | $1.08 | 80600 |
| 2025-01-31 | 1.11 | $1.11 | 150800 |
| 2025-01-30 | 1.12 | $1.11 | 74000 |
| 2025-01-29 | 1.13 | $1.08 | 117600 |
| 2025-01-28 | 1.16 | $1.13 | 228901 |
| 2025-01-27 | 1.17 | $1.17 | 191442 |
| 2025-01-24 | 1.17 | $1.14 | 77300 |
| 2025-01-23 | 1.18 | $1.15 | 35182 |
| 2025-01-22 | 1.19 | $1.08 | 127039 |
| 2025-01-21 | 1.23 | $1.15 | 131700 |
| 2025-01-17 | 1.25 | $1.13 | 53400 |
| 2025-01-16 | 1.28 | $1.16 | 107127 |
| 2025-01-15 | 1.31 | $1.17 | 141240 |
| 2025-01-14 | 1.34 | $1.16 | 119599 |
| 2025-01-13 | 1.38 | $1.21 | 361300 |
| 2025-01-10 | 1.41 | $1.42 | 151976 |
| 2025-01-08 | 1.38 | $1.45 | 252000 |
| 2025-01-07 | 1.33 | $1.42 | 301516 |
| 2025-01-06 | 1.28 | $1.44 | 337100 |
| 2025-01-03 | 1.21 | $1.35 | 310200 |
| 2025-01-02 | 1.15 | $1.26 | 191243 |
| 2024-12-31 | 1.10 | $1.19 | 329116 |
| 2024-12-30 | 1.07 | $1.12 | 190233 |
| 2024-12-27 | 1.05 | $1.18 | 380049 |
| 2024-12-26 | 1.01 | $1.08 | 575407 |
| 2024-12-24 | 0.99 | $1.04 | 170500 |
| 2024-12-23 | 0.98 | $1.03 | 152500 |
| 2024-12-20 | 0.97 | $0.98 | 401600 |
| 2024-12-19 | 0.98 | $0.99 | 748519 |
| 2024-12-18 | 0.99 | $0.83 | 529723 |
| 2024-12-17 | 1.05 | $0.91 | 385037 |
| 2024-12-16 | 1.10 | $1.00 | 363900 |
| 2024-12-13 | 1.13 | $1.02 | 201319 |
| 2024-12-12 | 1.16 | $1.11 | 235326 |
| 2024-12-11 | 1.17 | $1.20 | 89128 |
| 2024-12-10 | 1.16 | $1.20 | 182400 |
| 2024-12-09 | 1.13 | $1.14 | 179443 |
| 2024-12-06 | 1.13 | $1.11 | 195745 |
| 2024-12-05 | 1.13 | $1.14 | 278459 |
| 2024-12-04 | 1.12 | $1.20 | 159452 |
| 2024-12-03 | 1.09 | $1.21 | 257931 |
| 2024-12-02 | 1.05 | $1.15 | 157500 |
| 2024-11-29 | 1.02 | $1.11 | 158900 |
| 2024-11-27 | 1.00 | $1.05 | 196646 |
| 2024-11-26 | 0.99 | $1.09 | 63600 |
| 2024-11-25 | 0.98 | $1.10 | 219672 |
| 2024-11-22 | 0.95 | $1.01 | 295328 |
| 2024-11-21 | 0.95 | $0.98 | 83206 |
| 2024-11-20 | 0.96 | $0.98 | 209900 |
| 2024-11-19 | 0.97 | $0.88 | 265744 |
| 2024-11-18 | 1.02 | $0.91 | 599727 |
| 2024-11-15 | 1.07 | $1.06 | 292900 |
| 2024-11-14 | 1.09 | $1.06 | 172100 |
| 2024-11-13 | 1.11 | $1.08 | 235136 |
| 2024-11-12 | 1.13 | $1.14 | 151404 |
| 2024-11-11 | 1.14 | $1.17 | 123600 |
| 2024-11-08 | 1.14 | $1.12 | 183558 |
| 2024-11-07 | 1.15 | $1.09 | 296930 |
| 2024-11-06 | 1.18 | $1.17 | 180608 |
| 2024-11-05 | 1.19 | $1.17 | 62600 |
| 2024-11-04 | 1.21 | $1.17 | 73900 |
| 2024-11-01 | 1.22 | $1.18 | 118500 |
| 2024-10-31 | 1.24 | $1.20 | 132900 |
| 2024-10-30 | 1.26 | $1.25 | 106118 |
| 2024-10-29 | 1.26 | $1.33 | 88512 |
| 2024-10-28 | 1.24 | $1.35 | 231024 |
| 2024-10-25 | 1.21 | $1.17 | 205832 |
| 2024-10-24 | 1.23 | $1.13 | 177129 |
| 2024-10-23 | 1.27 | $1.17 | 676715 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.46
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.88
Average
53.46
Maximum
77.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.46 | $3.27 | 507528 |
| 2026-07-16 | 33.60 | $3.28 | 1.1M |
| 2026-07-15 | 36.48 | $3.48 | 667327 |
| 2026-07-14 | 37.70 | $3.56 | 971328 |
| 2026-07-13 | 41.89 | $3.81 | 895050 |
| 2026-07-10 | 43.93 | $3.92 | 598575 |
| 2026-07-09 | 45.86 | $4.02 | 868962 |
| 2026-07-08 | 47.44 | $4.10 | 772131 |
| 2026-07-07 | 46.34 | $4.05 | 1.0M |
| 2026-07-06 | 46.71 | $4.07 | 873521 |
| 2026-07-02 | 49.74 | $4.23 | 847568 |
| 2026-07-01 | 48.75 | $4.18 | 805565 |
| 2026-06-30 | 47.38 | $4.11 | 681900 |
| 2026-06-29 | 46.40 | $4.06 | 824300 |
| 2026-06-26 | 45.25 | $4.00 | 7.9M |
| 2026-06-25 | 39.46 | $3.72 | 982400 |
| 2026-06-24 | 39.24 | $3.71 | 949086 |
| 2026-06-23 | 44.93 | $4.08 | 726733 |
| 2026-06-22 | 44.93 | $4.08 | 980130 |
| 2026-06-18 | 44.73 | $4.07 | 1.1M |
| 2026-06-17 | 44.54 | $4.06 | 1.1M |
| 2026-06-16 | 41.54 | $3.90 | 766758 |
| 2026-06-15 | 41.81 | $3.92 | 642961 |
| 2026-06-12 | 43.41 | $4.04 | 689971 |
| 2026-06-11 | 41.09 | $3.91 | 553700 |
| 2026-06-10 | 40.73 | $3.89 | 819056 |
| 2026-06-09 | 43.08 | $4.08 | 803700 |
| 2026-06-08 | 42.25 | $4.03 | 536218 |
| 2026-06-05 | 42.25 | $4.03 | 1.0M |
| 2026-06-04 | 50.35 | $4.64 | 1.1M |
| 2026-06-03 | 42.84 | $4.20 | 915931 |
| 2026-06-02 | 38.63 | $3.99 | 952557 |
| 2026-06-01 | 40.38 | $4.12 | 1.0M |
| 2026-05-29 | 43.86 | $4.36 | 977495 |
| 2026-05-28 | 40.62 | $4.20 | 513011 |
| 2026-05-27 | 39.37 | $4.14 | 1.1M |
| 2026-05-26 | 38.34 | $4.09 | 795349 |
| 2026-05-22 | 40.56 | $4.26 | 569517 |
| 2026-05-21 | 40.95 | $4.29 | 649558 |
| 2026-05-20 | 42.95 | $4.44 | 540650 |
| 2026-05-19 | 39.59 | $4.26 | 840712 |
| 2026-05-18 | 41.94 | $4.44 | 1.4M |
| 2026-05-15 | 47.25 | $4.80 | 917915 |
| 2026-05-14 | 50.10 | $4.97 | 905666 |
| 2026-05-13 | 51.14 | $5.03 | 1.4M |
| 2026-05-12 | 53.77 | $5.18 | 1.7M |
| 2026-05-11 | 52.85 | $5.12 | 845405 |
| 2026-05-08 | 50.83 | $4.99 | 1.3M |
| 2026-05-07 | 57.49 | $5.36 | 1.2M |
| 2026-05-06 | 56.01 | $5.26 | 638266 |
| 2026-05-05 | 55.12 | $5.20 | 716738 |
| 2026-05-04 | 55.48 | $5.22 | 561700 |
| 2026-05-01 | 54.36 | $5.14 | 676633 |
| 2026-04-30 | 53.94 | $5.11 | 1.4M |
| 2026-04-29 | 47.31 | $4.67 | 1.7M |
| 2026-04-28 | 52.72 | $5.00 | 1.2M |
| 2026-04-27 | 54.89 | $5.12 | 737800 |
| 2026-04-24 | 56.93 | $5.23 | 655491 |
| 2026-04-23 | 56.65 | $5.21 | 1.1M |
| 2026-04-22 | 61.57 | $5.47 | 570589 |
| 2026-04-21 | 59.92 | $5.34 | 498949 |
| 2026-04-20 | 63.93 | $5.54 | 1.1M |
| 2026-04-17 | 68.52 | $5.75 | 748038 |
| 2026-04-16 | 68.52 | $5.75 | 437100 |
| 2026-04-15 | 68.12 | $5.71 | 696339 |
| 2026-04-14 | 66.54 | $5.55 | 397922 |
| 2026-04-13 | 66.93 | $5.57 | 499355 |
| 2026-04-10 | 64.85 | $5.36 | 870023 |
| 2026-04-09 | 67.55 | $5.50 | 975100 |
| 2026-04-08 | 63.99 | $5.15 | 725135 |
| 2026-04-07 | 61.35 | $4.92 | 748308 |
| 2026-04-06 | 57.33 | $4.61 | 778761 |
| 2026-04-02 | 56.50 | $4.55 | 348147 |
| 2026-04-01 | 59.05 | $4.69 | 602409 |
| 2026-03-31 | 57.22 | $4.55 | 443493 |
| 2026-03-30 | 54.46 | $4.35 | 462187 |
| 2026-03-27 | 54.46 | $4.35 | 337000 |
| 2026-03-26 | 57.30 | $4.52 | 418864 |
| 2026-03-25 | 61.41 | $4.75 | 389731 |
| 2026-03-24 | 58.45 | $4.51 | 473106 |
| 2026-03-23 | 59.91 | $4.59 | 625610 |
| 2026-03-20 | 57.39 | $4.39 | 847023 |
| 2026-03-19 | 60.84 | $4.58 | 987687 |
| 2026-03-18 | 62.34 | $4.66 | 929800 |
| 2026-03-17 | 65.00 | $4.80 | 1.3M |
| 2026-03-16 | 73.28 | $5.19 | 954806 |
| 2026-03-13 | 71.88 | $5.03 | 1.2M |
| 2026-03-12 | 70.12 | $4.84 | 1.1M |
| 2026-03-11 | 74.06 | $5.01 | 2.0M |
| 2026-03-10 | 72.69 | $4.85 | 1.6M |
| 2026-03-09 | 71.99 | $4.77 | 1.2M |
| 2026-03-06 | 74.73 | $4.89 | 1.5M |
| 2026-03-05 | 73.78 | $4.77 | 1.7M |
| 2026-03-04 | 72.12 | $4.57 | 928432 |
| 2026-03-03 | 69.15 | $4.25 | 807599 |
| 2026-03-02 | 70.95 | $4.33 | 1.3M |
| 2026-02-27 | 69.34 | $4.16 | 1.2M |
| 2026-02-26 | 62.79 | $3.59 | 460900 |
| 2026-02-25 | 61.56 | $3.50 | 599783 |
| 2026-02-24 | 64.73 | $3.64 | 1.8M |
| 2026-02-23 | 62.22 | $3.45 | 433505 |
| 2026-02-20 | 61.39 | $3.39 | 788843 |
| 2026-02-19 | 65.46 | $3.57 | 1.1M |
| 2026-02-18 | 69.85 | $3.75 | 740000 |
| 2026-02-17 | 73.50 | $3.89 | 1.4M |
| 2026-02-13 | 70.92 | $3.64 | 813646 |
| 2026-02-12 | 67.97 | $3.39 | 623331 |
| 2026-02-11 | 66.68 | $3.29 | 865500 |
| 2026-02-10 | 72.19 | $3.49 | 1.3M |
| 2026-02-09 | 70.94 | $3.38 | 2.4M |
| 2026-02-06 | 66.04 | $3.01 | 2.9M |
| 2026-02-05 | 58.28 | $2.58 | 2.6M |
| 2026-02-04 | 51.12 | $2.29 | 567301 |
| 2026-02-03 | 54.49 | $2.40 | 748049 |
| 2026-02-02 | 52.32 | $2.32 | 494270 |
| 2026-01-30 | 52.05 | $2.31 | 973600 |
| 2026-01-29 | 58.01 | $2.50 | 1.1M |
| 2026-01-28 | 65.52 | $2.70 | 1.8M |
| 2026-01-27 | 71.21 | $2.83 | 1.2M |
| 2026-01-26 | 70.84 | $2.81 | 1.0M |
| 2026-01-23 | 65.59 | $2.56 | 388609 |
| 2026-01-22 | 64.11 | $2.50 | 614726 |
| 2026-01-21 | 60.35 | $2.36 | 1.6M |
| 2026-01-20 | 57.31 | $2.26 | 525731 |
| 2026-01-16 | 51.67 | $2.10 | 213313 |
| 2026-01-15 | 50.90 | $2.08 | 170055 |
| 2026-01-14 | 54.62 | $2.17 | 364898 |
| 2026-01-13 | 53.55 | $2.14 | 570340 |
| 2026-01-12 | 50.19 | $2.05 | 367167 |
| 2026-01-09 | 45.16 | $1.93 | 617010 |
| 2026-01-08 | 47.84 | $2.00 | 434678 |
| 2026-01-07 | 52.47 | $2.11 | 353017 |
| 2026-01-06 | 51.25 | $2.08 | 225700 |
| 2026-01-05 | 53.43 | $2.13 | 739341 |
| 2026-01-02 | 53.05 | $2.12 | 838333 |
| 2025-12-31 | 48.68 | $2.01 | 222439 |
| 2025-12-30 | 46.08 | $1.95 | 252330 |
| 2025-12-29 | 47.61 | $1.99 | 391722 |
| 2025-12-26 | 48.76 | $2.02 | 217607 |
| 2025-12-24 | 49.52 | $2.04 | 148902 |
| 2025-12-23 | 48.37 | $2.01 | 223100 |
| 2025-12-22 | 50.18 | $2.06 | 326542 |
| 2025-12-19 | 47.97 | $2.00 | 442208 |
| 2025-12-18 | 47.23 | $1.98 | 313500 |
| 2025-12-17 | 48.54 | $2.02 | 483640 |
| 2025-12-16 | 52.72 | $2.14 | 238000 |
| 2025-12-15 | 52.39 | $2.13 | 362600 |
| 2025-12-12 | 61.63 | $2.36 | 334600 |
| 2025-12-11 | 65.45 | $2.44 | 347548 |
| 2025-12-10 | 68.46 | $2.50 | 855400 |
| 2025-12-09 | 65.71 | $2.39 | 4.6M |
| 2025-12-08 | 62.91 | $2.29 | 191540 |
| 2025-12-05 | 62.33 | $2.27 | 224366 |
| 2025-12-04 | 61.17 | $2.23 | 382900 |
| 2025-12-03 | 56.73 | $2.09 | 263600 |
| 2025-12-02 | 53.09 | $1.99 | 410407 |
| 2025-12-01 | 53.52 | $2.00 | 222258 |
| 2025-11-28 | 59.43 | $2.13 | 265145 |
| 2025-11-26 | 55.48 | $2.02 | 257000 |
| 2025-11-25 | 53.93 | $1.98 | 305503 |
| 2025-11-24 | 54.83 | $2.00 | 247152 |
| 2025-11-21 | 51.33 | $1.91 | 162707 |
| 2025-11-20 | 52.19 | $1.93 | 764926 |
| 2025-11-19 | 49.39 | $1.86 | 460300 |
| 2025-11-18 | 50.19 | $1.88 | 421300 |
| 2025-11-17 | 44.20 | $1.74 | 495000 |
| 2025-11-14 | 49.90 | $1.88 | 382885 |
| 2025-11-13 | 48.55 | $1.85 | 627013 |
| 2025-11-12 | 51.63 | $1.92 | 420043 |
| 2025-11-11 | 53.96 | $1.97 | 659000 |
| 2025-11-10 | 53.96 | $1.97 | 614800 |
| 2025-11-07 | 55.31 | $2.00 | 663632 |
| 2025-11-06 | 56.65 | $2.03 | 1.4M |
| 2025-11-05 | 60.87 | $2.12 | 251600 |
| 2025-11-04 | 63.36 | $2.17 | 471624 |
| 2025-11-03 | 62.49 | $2.14 | 564700 |
| 2025-10-31 | 71.09 | $2.30 | 1.3M |
| 2025-10-30 | 60.41 | $1.97 | 450200 |
| 2025-10-29 | 61.06 | $1.98 | 892073 |
| 2025-10-28 | 58.97 | $1.93 | 303716 |
| 2025-10-27 | 63.51 | $2.00 | 342342 |
| 2025-10-24 | 63.13 | $1.99 | 242800 |
| 2025-10-23 | 63.77 | $2.00 | 274984 |
| 2025-10-22 | 61.93 | $1.95 | 357833 |
| 2025-10-21 | 65.73 | $2.01 | 390600 |
| 2025-10-20 | 64.70 | $1.98 | 324203 |
| 2025-10-17 | 60.59 | $1.87 | 367700 |
| 2025-10-16 | 70.53 | $2.01 | 585300 |
| 2025-10-15 | 70.19 | $2.00 | 291100 |
| 2025-10-14 | 70.19 | $2.00 | 636100 |
| 2025-10-13 | 70.19 | $2.00 | 709700 |
| 2025-10-10 | 69.00 | $1.96 | 591000 |
| 2025-10-09 | 71.03 | $1.99 | 635500 |
| 2025-10-08 | 75.24 | $2.05 | 344800 |
| 2025-10-07 | 74.77 | $2.03 | 571000 |
| 2025-10-06 | 74.54 | $2.02 | 867100 |
| 2025-10-03 | 71.00 | $1.88 | 344100 |
| 2025-10-02 | 68.63 | $1.80 | 243000 |
| 2025-10-01 | 68.63 | $1.80 | 331200 |
| 2025-09-30 | 63.61 | $1.65 | 557200 |
| 2025-09-29 | 74.13 | $1.79 | 387700 |
| 2025-09-26 | 76.72 | $1.82 | 550000 |
| 2025-09-25 | 73.83 | $1.72 | 405400 |
| 2025-09-24 | 71.10 | $1.64 | 224322 |
| 2025-09-23 | 72.91 | $1.66 | 311100 |
| 2025-09-22 | 77.58 | $1.71 | 714700 |
| 2025-09-19 | 70.83 | $1.52 | 870000 |
| 2025-09-18 | 69.45 | $1.49 | 376700 |
| 2025-09-17 | 66.44 | $1.43 | 213300 |
| 2025-09-16 | 64.79 | $1.40 | 215100 |
| 2025-09-15 | 63.06 | $1.37 | 148800 |
| 2025-09-12 | 64.05 | $1.38 | 325700 |
| 2025-09-11 | 67.07 | $1.41 | 272300 |
| 2025-09-10 | 62.61 | $1.33 | 179426 |
| 2025-09-09 | 65.78 | $1.36 | 147242 |
| 2025-09-08 | 70.29 | $1.40 | 525500 |
| 2025-09-05 | 62.32 | $1.27 | 130414 |
| 2025-09-04 | 63.56 | $1.28 | 274916 |
| 2025-09-03 | 63.56 | $1.28 | 337642 |
| 2025-09-02 | 59.94 | $1.23 | 590012 |
| 2025-08-29 | 59.17 | $1.22 | 162783 |
| 2025-08-28 | 56.81 | $1.19 | 109461 |
| 2025-08-27 | 57.87 | $1.20 | 212800 |
| 2025-08-26 | 58.92 | $1.21 | 364684 |
| 2025-08-25 | 54.19 | $1.15 | 121239 |
| 2025-08-22 | 54.19 | $1.15 | 92825 |
| 2025-08-21 | 54.19 | $1.15 | 91900 |
| 2025-08-20 | 55.10 | $1.16 | 94451 |
| 2025-08-19 | 51.23 | $1.11 | 109600 |
| 2025-08-18 | 54.82 | $1.15 | 146000 |
| 2025-08-15 | 59.79 | $1.20 | 308832 |
| 2025-08-14 | 58.36 | $1.18 | 1.3M |
| 2025-08-13 | 51.81 | $1.10 | 71194 |
| 2025-08-12 | 52.80 | $1.11 | 81944 |
| 2025-08-11 | 48.11 | $1.06 | 132000 |
| 2025-08-08 | 49.04 | $1.07 | 59886 |
| 2025-08-07 | 50.90 | $1.09 | 72141 |
| 2025-08-06 | 51.83 | $1.10 | 95925 |
| 2025-08-05 | 52.75 | $1.11 | 76969 |
| 2025-08-04 | 50.23 | $1.08 | 59035 |
| 2025-08-01 | 49.38 | $1.07 | 140000 |
| 2025-07-31 | 52.82 | $1.11 | 93800 |
| 2025-07-30 | 51.21 | $1.09 | 190024 |
| 2025-07-29 | 55.74 | $1.14 | 97898 |
| 2025-07-28 | 62.00 | $1.20 | 104726 |
| 2025-07-25 | 60.60 | $1.18 | 284379 |
| 2025-07-24 | 63.96 | $1.21 | 296100 |
| 2025-07-23 | 63.31 | $1.20 | 339148 |
| 2025-07-22 | 65.54 | $1.22 | 240800 |
| 2025-07-21 | 63.72 | $1.19 | 392826 |
| 2025-07-18 | 59.68 | $1.13 | 198025 |
| 2025-07-17 | 64.21 | $1.17 | 210209 |
| 2025-07-16 | 60.67 | $1.12 | 138500 |
| 2025-07-15 | 59.13 | $1.10 | 97900 |
| 2025-07-14 | 60.25 | $1.11 | 181709 |
| 2025-07-11 | 62.49 | $1.13 | 190879 |
| 2025-07-10 | 61.82 | $1.12 | 261246 |
| 2025-07-09 | 61.15 | $1.11 | 560100 |
| 2025-07-08 | 57.64 | $1.06 | 437102 |
| 2025-07-07 | 52.06 | $0.99 | 217228 |
| 2025-07-03 | 52.83 | $1.00 | 186100 |
| 2025-07-02 | 51.98 | $0.99 | 341408 |
| 2025-07-01 | 47.45 | $0.94 | 215200 |
| 2025-06-30 | 47.64 | $0.94 | 330415 |
| 2025-06-27 | 50.62 | $0.98 | 788100 |
| 2025-06-26 | 54.70 | $1.02 | 9.6M |
| 2025-06-25 | 50.33 | $0.97 | 244339 |
| 2025-06-24 | 45.67 | $0.92 | 114560 |
| 2025-06-23 | 43.81 | $0.91 | 273417 |
| 2025-06-20 | 47.74 | $0.95 | 164197 |
| 2025-06-18 | 45.76 | $0.93 | 184220 |
| 2025-06-17 | 44.95 | $0.92 | 311100 |
| 2025-06-16 | 46.47 | $0.94 | 264207 |
| 2025-06-13 | 49.02 | $0.97 | 252014 |
| 2025-06-12 | 51.03 | $0.99 | 196384 |
| 2025-06-11 | 50.97 | $0.99 | 269729 |
| 2025-06-10 | 53.64 | $1.02 | 407218 |
| 2025-06-09 | 56.54 | $1.05 | 491918 |
| 2025-06-06 | 55.79 | $1.04 | 710300 |
| 2025-06-05 | 52.65 | $1.00 | 779400 |
| 2025-06-04 | 51.84 | $0.99 | 758100 |
| 2025-06-03 | 53.58 | $1.01 | 1.7M |
| 2025-06-02 | 61.45 | $1.09 | 40.3M |
| 2025-05-30 | 53.75 | $0.99 | 73100 |
| 2025-05-29 | 53.75 | $0.99 | 204035 |
| 2025-05-28 | 54.31 | $1.00 | 104200 |
| 2025-05-27 | 56.35 | $1.02 | 161200 |
| 2025-05-23 | 56.35 | $1.02 | 102200 |
| 2025-05-22 | 55.60 | $1.01 | 58600 |
| 2025-05-21 | 56.53 | $1.02 | 87500 |
| 2025-05-20 | 54.66 | $0.99 | 153600 |
| 2025-05-19 | 56.07 | $1.01 | 82800 |
| 2025-05-16 | 56.94 | $1.02 | 296173 |
| 2025-05-15 | 51.98 | $0.95 | 38500 |
| 2025-05-14 | 51.98 | $0.95 | 148600 |
| 2025-05-13 | 52.70 | $0.96 | 150706 |
| 2025-05-12 | 52.07 | $0.95 | 81662 |
| 2025-05-09 | 51.86 | $0.95 | 55819 |
| 2025-05-08 | 55.42 | $1.00 | 304949 |
| 2025-05-07 | 57.27 | $1.02 | 576839 |
| 2025-05-06 | 51.72 | $0.93 | 163037 |
| 2025-05-05 | 52.86 | $0.95 | 52427 |
| 2025-05-02 | 53.36 | $0.95 | 125834 |
| 2025-05-01 | 52.34 | $0.94 | 115761 |
| 2025-04-30 | 53.15 | $0.95 | 456100 |
| 2025-04-29 | 47.71 | $0.87 | 230700 |
| 2025-04-28 | 47.41 | $0.86 | 27503 |
| 2025-04-25 | 46.04 | $0.84 | 162623 |
| 2025-04-24 | 43.28 | $0.80 | 234922 |
| 2025-04-23 | 40.40 | $0.76 | 165612 |
| 2025-04-22 | 38.50 | $0.73 | 108619 |
| 2025-04-21 | 38.81 | $0.74 | 149200 |
| 2025-04-17 | 39.65 | $0.76 | 52800 |
| 2025-04-16 | 37.96 | $0.74 | 176022 |
| 2025-04-15 | 40.90 | $0.80 | 131493 |
| 2025-04-14 | 41.85 | $0.82 | 129200 |
| 2025-04-11 | 33.78 | $0.71 | 277044 |
| 2025-04-10 | 33.99 | $0.71 | 545195 |
| 2025-04-09 | 35.82 | $0.76 | 270321 |
| 2025-04-08 | 35.00 | $0.75 | 261830 |
| 2025-04-07 | 39.04 | $0.85 | 178117 |
| 2025-04-04 | 40.89 | $0.89 | 192888 |
| 2025-04-03 | 45.69 | $0.98 | 335814 |
| 2025-04-02 | 42.45 | $0.93 | 119967 |
| 2025-04-01 | 40.85 | $0.91 | 224800 |
| 2025-03-31 | 44.60 | $0.98 | 177000 |
| 2025-03-28 | 46.18 | $1.01 | 189612 |
| 2025-03-27 | 44.88 | $0.99 | 121800 |
| 2025-03-26 | 47.05 | $1.03 | 177900 |
| 2025-03-25 | 53.20 | $1.13 | 889957 |
| 2025-03-24 | 54.55 | $1.15 | 445200 |
| 2025-03-21 | 62.92 | $1.26 | 956200 |
| 2025-03-20 | 56.60 | $1.15 | 212230 |
| 2025-03-19 | 56.60 | $1.15 | 348000 |
| 2025-03-18 | 54.02 | $1.11 | 1.1M |
| 2025-03-17 | 39.72 | $0.94 | 67211 |
| 2025-03-14 | 39.00 | $0.93 | 56600 |
| 2025-03-13 | 38.49 | $0.93 | 54743 |
| 2025-03-12 | 38.53 | $0.93 | 97700 |
| 2025-03-11 | 41.01 | $0.97 | 192600 |
| 2025-03-10 | 37.09 | $0.93 | 97713 |
| 2025-03-07 | 41.57 | $1.00 | 50830 |
| 2025-03-06 | 41.69 | $1.00 | 64200 |
| 2025-03-05 | 40.98 | $0.99 | 113348 |
| 2025-03-04 | 41.46 | $1.00 | 144440 |
| 2025-03-03 | 38.91 | $0.97 | 215400 |
| 2025-02-28 | 42.54 | $1.03 | 141647 |
| 2025-02-27 | 43.19 | $1.04 | 60900 |
| 2025-02-26 | 45.18 | $1.07 | 113342 |
| 2025-02-25 | 42.67 | $1.04 | 208600 |
| 2025-02-24 | 45.30 | $1.08 | 128514 |
| 2025-02-21 | 46.66 | $1.10 | 121600 |
| 2025-02-20 | 47.33 | $1.11 | 241800 |
| 2025-02-19 | 47.99 | $1.12 | 129318 |
| 2025-02-18 | 46.58 | $1.10 | 224300 |
| 2025-02-14 | 48.46 | $1.13 | 189596 |
| 2025-02-13 | 49.73 | $1.15 | 167228 |
| 2025-02-12 | 49.10 | $1.14 | 129700 |
| 2025-02-11 | 48.48 | $1.13 | 149005 |
| 2025-02-10 | 49.04 | $1.14 | 173230 |
| 2025-02-07 | 49.59 | $1.15 | 273581 |
| 2025-02-06 | 53.58 | $1.22 | 187798 |
| 2025-02-05 | 53.07 | $1.21 | 305954 |
| 2025-02-04 | 49.35 | $1.14 | 166280 |
| 2025-02-03 | 45.86 | $1.08 | 80600 |
| 2025-01-31 | 47.41 | $1.11 | 150800 |
| 2025-01-30 | 47.41 | $1.11 | 74000 |
| 2025-01-29 | 45.75 | $1.08 | 117600 |
| 2025-01-28 | 48.16 | $1.13 | 228901 |
| 2025-01-27 | 50.16 | $1.17 | 191442 |
| 2025-01-24 | 48.64 | $1.14 | 77300 |
| 2025-01-23 | 49.11 | $1.15 | 35182 |
| 2025-01-22 | 45.58 | $1.08 | 127039 |
| 2025-01-21 | 48.80 | $1.15 | 131700 |
| 2025-01-17 | 47.80 | $1.13 | 53400 |
| 2025-01-16 | 49.17 | $1.16 | 107127 |
| 2025-01-15 | 49.62 | $1.17 | 141240 |
| 2025-01-14 | 49.18 | $1.16 | 119599 |
| 2025-01-13 | 51.32 | $1.21 | 361300 |
| 2025-01-10 | 62.11 | $1.42 | 151976 |
| 2025-01-08 | 63.93 | $1.45 | 252000 |
| 2025-01-07 | 62.90 | $1.42 | 301516 |
| 2025-01-06 | 64.06 | $1.44 | 337100 |
| 2025-01-03 | 60.97 | $1.35 | 310200 |
| 2025-01-02 | 57.50 | $1.26 | 191243 |
| 2024-12-31 | 54.51 | $1.19 | 329116 |
| 2024-12-30 | 51.25 | $1.12 | 190233 |
| 2024-12-27 | 54.43 | $1.18 | 380049 |
| 2024-12-26 | 49.48 | $1.08 | 575407 |
| 2024-12-24 | 47.30 | $1.04 | 170500 |
| 2024-12-23 | 46.75 | $1.03 | 152500 |
| 2024-12-20 | 43.92 | $0.98 | 401600 |
| 2024-12-19 | 44.29 | $0.99 | 748519 |
| 2024-12-18 | 34.62 | $0.83 | 529723 |
| 2024-12-17 | 37.87 | $0.91 | 385037 |
| 2024-12-16 | 41.91 | $1.00 | 363900 |
| 2024-12-13 | 42.89 | $1.02 | 201319 |
| 2024-12-12 | 47.67 | $1.11 | 235326 |
| 2024-12-11 | 53.32 | $1.20 | 89128 |
| 2024-12-10 | 53.32 | $1.20 | 182400 |
| 2024-12-09 | 49.74 | $1.14 | 179443 |
| 2024-12-06 | 47.84 | $1.11 | 195745 |
| 2024-12-05 | 49.62 | $1.14 | 278459 |
| 2024-12-04 | 53.40 | $1.20 | 159452 |
| 2024-12-03 | 54.05 | $1.21 | 257931 |
| 2024-12-02 | 50.61 | $1.15 | 157500 |
| 2024-11-29 | 48.16 | $1.11 | 158900 |
| 2024-11-27 | 44.20 | $1.05 | 196646 |
| 2024-11-26 | 46.44 | $1.09 | 63600 |
| 2024-11-25 | 47.01 | $1.10 | 219672 |
| 2024-11-22 | 40.83 | $1.01 | 295328 |
| 2024-11-21 | 38.88 | $0.98 | 83206 |
| 2024-11-20 | 38.58 | $0.98 | 209900 |
| 2024-11-19 | 30.88 | $0.88 | 265744 |
| 2024-11-18 | 31.97 | $0.91 | 599727 |
| 2024-11-15 | 39.02 | $1.06 | 292900 |
| 2024-11-14 | 39.02 | $1.06 | 172100 |
| 2024-11-13 | 40.09 | $1.08 | 235136 |
| 2024-11-12 | 43.49 | $1.14 | 151404 |
| 2024-11-11 | 45.31 | $1.17 | 123600 |
| 2024-11-08 | 41.42 | $1.12 | 183558 |
| 2024-11-07 | 38.94 | $1.09 | 296930 |
| 2024-11-06 | 43.62 | $1.17 | 180608 |
| 2024-11-05 | 43.62 | $1.17 | 62600 |
| 2024-11-04 | 43.62 | $1.17 | 73900 |
| 2024-11-01 | 44.18 | $1.18 | 118500 |
| 2024-10-31 | 45.31 | $1.20 | 132900 |
| 2024-10-30 | 48.22 | $1.25 | 106118 |
| 2024-10-29 | 53.43 | $1.33 | 88512 |
| 2024-10-28 | 54.84 | $1.35 | 231024 |
| 2024-10-25 | 41.70 | $1.17 | 205832 |
| 2024-10-24 | 37.88 | $1.13 | 177129 |
| 2024-10-23 | 40.39 | $1.17 | 676715 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.56
2026-07-17
Close Price
$3.27
Vol: 507528
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -92.56 | $3.27 | 507528 |
| 2026-07-16 | -94.07 | $3.28 | 1.1M |
| 2026-07-15 | -92.86 | $3.48 | 667327 |
| 2026-07-14 | -100.00 | $3.56 | 971328 |
| 2026-07-13 | -75.32 | $3.81 | 895050 |
| 2026-07-10 | -61.04 | $3.92 | 598575 |
| 2026-07-09 | -48.05 | $4.02 | 868962 |
| 2026-07-08 | -37.66 | $4.10 | 772131 |
| 2026-07-07 | -44.16 | $4.05 | 1.0M |
| 2026-07-06 | -54.55 | $4.07 | 873521 |
| 2026-07-02 | -42.45 | $4.23 | 847568 |
| 2026-07-01 | -47.17 | $4.18 | 805565 |
| 2026-06-30 | -53.77 | $4.11 | 681900 |
| 2026-06-29 | -58.49 | $4.06 | 824300 |
| 2026-06-26 | -64.15 | $4.00 | 7.9M |
| 2026-06-25 | -90.57 | $3.72 | 982400 |
| 2026-06-24 | -98.98 | $3.71 | 949086 |
| 2026-06-23 | -68.18 | $4.08 | 726733 |
| 2026-06-22 | -68.18 | $4.08 | 980130 |
| 2026-06-18 | -69.32 | $4.07 | 1.1M |
| 2026-06-17 | -70.45 | $4.06 | 1.1M |
| 2026-06-16 | -88.64 | $3.90 | 766758 |
| 2026-06-15 | -90.82 | $3.92 | 642961 |
| 2026-06-12 | -81.08 | $4.04 | 689971 |
| 2026-06-11 | -93.94 | $3.91 | 553700 |
| 2026-06-10 | -95.59 | $3.89 | 819056 |
| 2026-06-09 | -84.85 | $4.08 | 803700 |
| 2026-06-08 | -88.89 | $4.03 | 536218 |
| 2026-06-05 | -89.86 | $4.03 | 1.0M |
| 2026-06-04 | -48.65 | $4.64 | 1.1M |
| 2026-06-03 | -78.38 | $4.20 | 915931 |
| 2026-06-02 | -92.76 | $3.99 | 952557 |
| 2026-06-01 | -85.33 | $4.12 | 1.0M |
| 2026-05-29 | -69.33 | $4.36 | 977495 |
| 2026-05-28 | -80.00 | $4.20 | 513011 |
| 2026-05-27 | -84.00 | $4.14 | 1.1M |
| 2026-05-26 | -99.24 | $4.09 | 795349 |
| 2026-05-22 | -94.35 | $4.26 | 569517 |
| 2026-05-21 | -94.21 | $4.29 | 649558 |
| 2026-05-20 | -81.97 | $4.44 | 540650 |
| 2026-05-19 | -97.04 | $4.26 | 840712 |
| 2026-05-18 | -99.14 | $4.44 | 1.4M |
| 2026-05-15 | -86.54 | $4.80 | 917915 |
| 2026-05-14 | -73.04 | $4.97 | 905666 |
| 2026-05-13 | -67.83 | $5.03 | 1.4M |
| 2026-05-12 | -54.78 | $5.18 | 1.7M |
| 2026-05-11 | -60.00 | $5.12 | 845405 |
| 2026-05-08 | -71.30 | $4.99 | 1.3M |
| 2026-05-07 | -39.13 | $5.36 | 1.2M |
| 2026-05-06 | -47.83 | $5.26 | 638266 |
| 2026-05-05 | -53.04 | $5.20 | 716738 |
| 2026-05-04 | -42.75 | $5.22 | 561700 |
| 2026-05-01 | -48.55 | $5.14 | 676633 |
| 2026-04-30 | -50.72 | $5.11 | 1.4M |
| 2026-04-29 | -82.61 | $4.67 | 1.7M |
| 2026-04-28 | -56.25 | $5.00 | 1.2M |
| 2026-04-27 | -44.23 | $5.12 | 737800 |
| 2026-04-24 | -37.18 | $5.23 | 655491 |
| 2026-04-23 | -38.46 | $5.21 | 1.1M |
| 2026-04-22 | -21.79 | $5.47 | 570589 |
| 2026-04-21 | -30.13 | $5.34 | 498949 |
| 2026-04-20 | -17.31 | $5.54 | 1.1M |
| 2026-04-17 | -3.85 | $5.75 | 748038 |
| 2026-04-16 | -2.60 | $5.75 | 437100 |
| 2026-04-15 | -2.67 | $5.71 | 696339 |
| 2026-04-14 | -13.33 | $5.55 | 397922 |
| 2026-04-13 | -12.00 | $5.57 | 499355 |
| 2026-04-10 | -25.00 | $5.36 | 870023 |
| 2026-04-09 | -5.30 | $5.50 | 975100 |
| 2026-04-08 | -12.62 | $5.15 | 725135 |
| 2026-04-07 | -36.19 | $4.92 | 748308 |
| 2026-04-06 | -65.71 | $4.61 | 778761 |
| 2026-04-02 | -71.43 | $4.55 | 348147 |
| 2026-04-01 | -58.10 | $4.69 | 602409 |
| 2026-03-31 | -61.48 | $4.55 | 443493 |
| 2026-03-30 | -77.87 | $4.35 | 462187 |
| 2026-03-27 | -64.63 | $4.35 | 337000 |
| 2026-03-26 | -44.07 | $4.52 | 418864 |
| 2026-03-25 | -29.41 | $4.75 | 389731 |
| 2026-03-24 | -42.25 | $4.51 | 473106 |
| 2026-03-23 | -37.17 | $4.59 | 625610 |
| 2026-03-20 | -45.27 | $4.39 | 847023 |
| 2026-03-19 | -35.82 | $4.58 | 987687 |
| 2026-03-18 | -31.84 | $4.66 | 929800 |
| 2026-03-17 | -24.88 | $4.80 | 1.3M |
| 2026-03-16 | -5.47 | $5.19 | 954806 |
| 2026-03-13 | -13.43 | $5.03 | 1.2M |
| 2026-03-12 | -22.89 | $4.84 | 1.1M |
| 2026-03-11 | -14.08 | $5.01 | 2.0M |
| 2026-03-10 | -21.84 | $4.85 | 1.6M |
| 2026-03-09 | -15.79 | $4.77 | 1.2M |
| 2026-03-06 | -8.54 | $4.89 | 1.5M |
| 2026-03-05 | -1.92 | $4.77 | 1.7M |
| 2026-03-04 | -0.84 | $4.57 | 928432 |
| 2026-03-03 | -10.53 | $4.25 | 807599 |
| 2026-03-02 | -4.07 | $4.33 | 1.3M |
| 2026-02-27 | -0.51 | $4.16 | 1.2M |
| 2026-02-26 | -21.59 | $3.59 | 460900 |
| 2026-02-25 | -26.70 | $3.50 | 599783 |
| 2026-02-24 | -18.75 | $3.64 | 1.8M |
| 2026-02-23 | -29.55 | $3.45 | 433505 |
| 2026-02-20 | -32.95 | $3.39 | 788843 |
| 2026-02-19 | -22.73 | $3.57 | 1.1M |
| 2026-02-18 | -12.50 | $3.75 | 740000 |
| 2026-02-17 | -4.21 | $3.89 | 1.4M |
| 2026-02-13 | -3.59 | $3.64 | 813646 |
| 2026-02-12 | -11.69 | $3.39 | 623331 |
| 2026-02-11 | -18.18 | $3.29 | 865500 |
| 2026-02-10 | -5.00 | $3.49 | 1.3M |
| 2026-02-09 | -0.66 | $3.38 | 2.4M |
| 2026-02-06 | -5.83 | $3.01 | 2.9M |
| 2026-02-05 | -40.17 | $2.58 | 2.6M |
| 2026-02-04 | -64.96 | $2.29 | 567301 |
| 2026-02-03 | -55.56 | $2.40 | 748049 |
| 2026-02-02 | -62.39 | $2.32 | 494270 |
| 2026-01-30 | -63.25 | $2.31 | 973600 |
| 2026-01-29 | -47.01 | $2.50 | 1.1M |
| 2026-01-28 | -29.91 | $2.70 | 1.8M |
| 2026-01-27 | -18.80 | $2.83 | 1.2M |
| 2026-01-26 | -4.12 | $2.81 | 1.0M |
| 2026-01-23 | -2.86 | $2.56 | 388609 |
| 2026-01-22 | -11.43 | $2.50 | 614726 |
| 2026-01-21 | -2.04 | $2.36 | 1.6M |
| 2026-01-20 | -15.56 | $2.26 | 525731 |
| 2026-01-16 | -51.11 | $2.10 | 213313 |
| 2026-01-15 | -55.56 | $2.08 | 170055 |
| 2026-01-14 | -35.56 | $2.17 | 364898 |
| 2026-01-13 | -51.85 | $2.14 | 570340 |
| 2026-01-12 | -72.58 | $2.05 | 367167 |
| 2026-01-09 | -93.75 | $1.93 | 617010 |
| 2026-01-08 | -88.06 | $2.00 | 434678 |
| 2026-01-07 | -71.64 | $2.11 | 353017 |
| 2026-01-06 | -76.12 | $2.08 | 225700 |
| 2026-01-05 | -68.66 | $2.13 | 739341 |
| 2026-01-02 | -70.15 | $2.12 | 838333 |
| 2025-12-31 | -86.57 | $2.01 | 222439 |
| 2025-12-30 | -95.52 | $1.95 | 252330 |
| 2025-12-29 | -89.55 | $1.99 | 391722 |
| 2025-12-26 | -85.07 | $2.02 | 217607 |
| 2025-12-24 | -82.09 | $2.04 | 148902 |
| 2025-12-23 | -86.57 | $2.01 | 223100 |
| 2025-12-22 | -79.10 | $2.06 | 326542 |
| 2025-12-19 | -80.82 | $2.00 | 442208 |
| 2025-12-18 | -83.56 | $1.98 | 313500 |
| 2025-12-17 | -72.15 | $2.02 | 483640 |
| 2025-12-16 | -50.56 | $2.14 | 238000 |
| 2025-12-15 | -51.69 | $2.13 | 362600 |
| 2025-12-12 | -25.84 | $2.36 | 334600 |
| 2025-12-11 | -16.85 | $2.44 | 347548 |
| 2025-12-10 | -10.11 | $2.50 | 855400 |
| 2025-12-09 | -11.54 | $2.39 | 4.6M |
| 2025-12-08 | -4.84 | $2.29 | 191540 |
| 2025-12-05 | -3.39 | $2.27 | 224366 |
| 2025-12-04 | -10.17 | $2.23 | 382900 |
| 2025-12-03 | -25.00 | $2.09 | 263600 |
| 2025-12-02 | -45.28 | $1.99 | 410407 |
| 2025-12-01 | -55.22 | $2.00 | 222258 |
| 2025-11-28 | -35.82 | $2.13 | 265145 |
| 2025-11-26 | -52.24 | $2.02 | 257000 |
| 2025-11-25 | -58.21 | $1.98 | 305503 |
| 2025-11-24 | -55.22 | $2.00 | 247152 |
| 2025-11-21 | -68.66 | $1.91 | 162707 |
| 2025-11-20 | -65.67 | $1.93 | 764926 |
| 2025-11-19 | -76.12 | $1.86 | 460300 |
| 2025-11-18 | -73.13 | $1.88 | 421300 |
| 2025-11-17 | -100.00 | $1.74 | 495000 |
| 2025-11-14 | -83.05 | $1.88 | 382885 |
| 2025-11-13 | -88.14 | $1.85 | 627013 |
| 2025-11-12 | -86.54 | $1.92 | 420043 |
| 2025-11-11 | -76.92 | $1.97 | 659000 |
| 2025-11-10 | -78.43 | $1.97 | 614800 |
| 2025-11-07 | -72.55 | $2.00 | 663632 |
| 2025-11-06 | -65.38 | $2.03 | 1.4M |
| 2025-11-05 | -48.08 | $2.12 | 251600 |
| 2025-11-04 | -38.46 | $2.17 | 471624 |
| 2025-11-03 | -44.23 | $2.14 | 564700 |
| 2025-10-31 | 0.00 | $2.30 | 1.3M |
| 2025-10-30 | -47.50 | $1.97 | 450200 |
| 2025-10-29 | -43.90 | $1.98 | 892073 |
| 2025-10-28 | -42.59 | $1.93 | 303716 |
| 2025-10-27 | -24.24 | $2.00 | 342342 |
| 2025-10-24 | -25.76 | $1.99 | 242800 |
| 2025-10-23 | -24.24 | $2.00 | 274984 |
| 2025-10-22 | -31.82 | $1.95 | 357833 |
| 2025-10-21 | -22.73 | $2.01 | 390600 |
| 2025-10-20 | -27.27 | $1.98 | 324203 |
| 2025-10-17 | -43.94 | $1.87 | 367700 |
| 2025-10-16 | -20.27 | $2.01 | 585300 |
| 2025-10-15 | -21.33 | $2.00 | 291100 |
| 2025-10-14 | -20.51 | $2.00 | 636100 |
| 2025-10-13 | -19.75 | $2.00 | 709700 |
| 2025-10-10 | -24.69 | $1.96 | 591000 |
| 2025-10-09 | -20.99 | $1.99 | 635500 |
| 2025-10-08 | -13.10 | $2.05 | 344800 |
| 2025-10-07 | -15.48 | $2.03 | 571000 |
| 2025-10-06 | -11.39 | $2.02 | 867100 |
| 2025-10-03 | -6.25 | $1.88 | 344100 |
| 2025-10-02 | -11.11 | $1.80 | 243000 |
| 2025-10-01 | -11.11 | $1.80 | 331200 |
| 2025-09-30 | -33.85 | $1.65 | 557200 |
| 2025-09-29 | -12.31 | $1.79 | 387700 |
| 2025-09-26 | -1.52 | $1.82 | 550000 |
| 2025-09-25 | -6.78 | $1.72 | 405400 |
| 2025-09-24 | -17.54 | $1.64 | 224322 |
| 2025-09-23 | -14.04 | $1.66 | 311100 |
| 2025-09-22 | -1.69 | $1.71 | 714700 |
| 2025-09-19 | -14.89 | $1.52 | 870000 |
| 2025-09-18 | 0.00 | $1.49 | 376700 |
| 2025-09-17 | -11.11 | $1.43 | 213300 |
| 2025-09-16 | -18.92 | $1.40 | 215100 |
| 2025-09-15 | -27.03 | $1.37 | 148800 |
| 2025-09-12 | -24.32 | $1.38 | 325700 |
| 2025-09-11 | -7.50 | $1.41 | 272300 |
| 2025-09-10 | -23.68 | $1.33 | 179426 |
| 2025-09-09 | -15.79 | $1.36 | 147242 |
| 2025-09-08 | -5.26 | $1.40 | 525500 |
| 2025-09-05 | -25.81 | $1.27 | 130414 |
| 2025-09-04 | -22.58 | $1.28 | 274916 |
| 2025-09-03 | -22.58 | $1.28 | 337642 |
| 2025-09-02 | -38.71 | $1.23 | 590012 |
| 2025-08-29 | -21.74 | $1.22 | 162783 |
| 2025-08-28 | -34.78 | $1.19 | 109461 |
| 2025-08-27 | -30.43 | $1.20 | 212800 |
| 2025-08-26 | -26.09 | $1.21 | 364684 |
| 2025-08-25 | -45.00 | $1.15 | 121239 |
| 2025-08-22 | -45.00 | $1.15 | 92825 |
| 2025-08-21 | -45.00 | $1.15 | 91900 |
| 2025-08-20 | -40.00 | $1.16 | 94451 |
| 2025-08-19 | -65.00 | $1.11 | 109600 |
| 2025-08-18 | -45.00 | $1.15 | 146000 |
| 2025-08-15 | -20.00 | $1.20 | 308832 |
| 2025-08-14 | -26.32 | $1.18 | 1.3M |
| 2025-08-13 | -68.42 | $1.10 | 71194 |
| 2025-08-12 | -63.16 | $1.11 | 81944 |
| 2025-08-11 | -89.47 | $1.06 | 132000 |
| 2025-08-08 | -88.89 | $1.07 | 59886 |
| 2025-08-07 | -82.35 | $1.09 | 72141 |
| 2025-08-06 | -76.47 | $1.10 | 95925 |
| 2025-08-05 | -60.00 | $1.11 | 76969 |
| 2025-08-04 | -65.08 | $1.08 | 59035 |
| 2025-08-01 | -64.39 | $1.07 | 140000 |
| 2025-07-31 | -48.02 | $1.11 | 93800 |
| 2025-07-30 | -46.02 | $1.09 | 190024 |
| 2025-07-29 | -27.36 | $1.14 | 97898 |
| 2025-07-28 | -9.12 | $1.20 | 104726 |
| 2025-07-25 | -15.20 | $1.18 | 284379 |
| 2025-07-24 | -3.14 | $1.21 | 296100 |
| 2025-07-23 | -6.27 | $1.20 | 339148 |
| 2025-07-22 | 0.00 | $1.22 | 240800 |
| 2025-07-21 | -9.41 | $1.19 | 392826 |
| 2025-07-18 | -17.93 | $1.13 | 198025 |
| 2025-07-17 | 0.00 | $1.17 | 210209 |
| 2025-07-16 | -12.05 | $1.12 | 138500 |
| 2025-07-15 | -20.09 | $1.10 | 97900 |
| 2025-07-14 | -16.07 | $1.11 | 181709 |
| 2025-07-11 | -8.04 | $1.13 | 190879 |
| 2025-07-10 | -12.05 | $1.12 | 261246 |
| 2025-07-09 | -8.74 | $1.11 | 560100 |
| 2025-07-08 | -11.18 | $1.06 | 437102 |
| 2025-07-07 | -54.25 | $0.99 | 217228 |
| 2025-07-03 | -50.28 | $1.00 | 186100 |
| 2025-07-02 | -55.30 | $0.99 | 341408 |
| 2025-07-01 | -80.49 | $0.94 | 215200 |
| 2025-06-30 | -95.75 | $0.94 | 330415 |
| 2025-06-27 | -91.66 | $0.98 | 788100 |
| 2025-06-26 | -86.51 | $1.02 | 9.6M |
| 2025-06-25 | -92.42 | $0.97 | 244339 |
| 2025-06-24 | -97.95 | $0.92 | 114560 |
| 2025-06-23 | -100.00 | $0.91 | 273417 |
| 2025-06-20 | -95.25 | $0.95 | 164197 |
| 2025-06-18 | -97.49 | $0.93 | 184220 |
| 2025-06-17 | -99.57 | $0.92 | 311100 |
| 2025-06-16 | -98.02 | $0.94 | 264207 |
| 2025-06-13 | -95.15 | $0.97 | 252014 |
| 2025-06-12 | -92.51 | $0.99 | 196384 |
| 2025-06-11 | -92.60 | $0.99 | 269729 |
| 2025-06-10 | -88.70 | $1.02 | 407218 |
| 2025-06-09 | -84.96 | $1.05 | 491918 |
| 2025-06-06 | -86.17 | $1.04 | 710300 |
| 2025-06-05 | -91.03 | $1.00 | 779400 |
| 2025-06-04 | -91.34 | $0.99 | 758100 |
| 2025-06-03 | -88.93 | $1.01 | 1.7M |
| 2025-06-02 | -79.32 | $1.09 | 40.3M |
| 2025-05-30 | -55.49 | $0.99 | 73100 |
| 2025-05-29 | -55.49 | $0.99 | 204035 |
| 2025-05-28 | -40.00 | $1.00 | 104200 |
| 2025-05-27 | -24.75 | $1.02 | 161200 |
| 2025-05-23 | -24.75 | $1.02 | 102200 |
| 2025-05-22 | -23.82 | $1.01 | 58600 |
| 2025-05-21 | -19.48 | $1.02 | 87500 |
| 2025-05-20 | -25.95 | $0.99 | 153600 |
| 2025-05-19 | -21.62 | $1.01 | 82800 |
| 2025-05-16 | -13.89 | $1.02 | 296173 |
| 2025-05-15 | -27.28 | $0.95 | 38500 |
| 2025-05-14 | -27.28 | $0.95 | 148600 |
| 2025-05-13 | -24.49 | $0.96 | 150706 |
| 2025-05-12 | -26.71 | $0.95 | 81662 |
| 2025-05-09 | -27.41 | $0.95 | 55819 |
| 2025-05-08 | -11.33 | $1.00 | 304949 |
| 2025-05-07 | -2.63 | $1.02 | 576839 |
| 2025-05-06 | -25.76 | $0.93 | 163037 |
| 2025-05-05 | -21.71 | $0.95 | 52427 |
| 2025-05-02 | -19.89 | $0.95 | 125834 |
| 2025-05-01 | -41.22 | $0.94 | 115761 |
| 2025-04-30 | -38.78 | $0.95 | 456100 |
| 2025-04-29 | -56.12 | $0.87 | 230700 |
| 2025-04-28 | -57.00 | $0.86 | 27503 |
| 2025-04-25 | -61.18 | $0.84 | 162623 |
| 2025-04-24 | -69.39 | $0.80 | 234922 |
| 2025-04-23 | -77.57 | $0.76 | 165612 |
| 2025-04-22 | -83.47 | $0.73 | 108619 |
| 2025-04-21 | -85.52 | $0.74 | 149200 |
| 2025-04-17 | -82.83 | $0.76 | 52800 |
| 2025-04-16 | -86.70 | $0.74 | 176022 |
| 2025-04-15 | -76.25 | $0.80 | 131493 |
| 2025-04-14 | -73.03 | $0.82 | 129200 |
| 2025-04-11 | -90.86 | $0.71 | 277044 |
| 2025-04-10 | -90.03 | $0.71 | 545195 |
| 2025-04-09 | -91.49 | $0.76 | 270321 |
| 2025-04-08 | -93.44 | $0.75 | 261830 |
| 2025-04-07 | -90.74 | $0.85 | 178117 |
| 2025-04-04 | -96.17 | $0.89 | 192888 |
| 2025-04-03 | -73.83 | $0.98 | 335814 |
| 2025-04-02 | -86.75 | $0.93 | 119967 |
| 2025-04-01 | -92.23 | $0.91 | 224800 |
| 2025-03-31 | -74.81 | $0.98 | 177000 |
| 2025-03-28 | -67.96 | $1.01 | 189612 |
| 2025-03-27 | -72.74 | $0.99 | 121800 |
| 2025-03-26 | -63.11 | $1.03 | 177900 |
| 2025-03-25 | -38.84 | $1.13 | 889957 |
| 2025-03-24 | -33.98 | $1.15 | 445200 |
| 2025-03-21 | -7.28 | $1.26 | 956200 |
| 2025-03-20 | -18.07 | $1.15 | 212230 |
| 2025-03-19 | -18.07 | $1.15 | 348000 |
| 2025-03-18 | -20.55 | $1.11 | 1.1M |
| 2025-03-17 | -79.62 | $0.94 | 67211 |
| 2025-03-14 | -81.76 | $0.93 | 56600 |
| 2025-03-13 | -83.33 | $0.93 | 54743 |
| 2025-03-12 | -83.11 | $0.93 | 97700 |
| 2025-03-11 | -70.51 | $0.97 | 192600 |
| 2025-03-10 | -96.33 | $0.93 | 97713 |
| 2025-03-07 | -75.50 | $1.00 | 50830 |
| 2025-03-06 | -77.14 | $1.00 | 64200 |
| 2025-03-05 | -79.29 | $0.99 | 113348 |
| 2025-03-04 | -84.38 | $1.00 | 144440 |
| 2025-03-03 | -96.19 | $0.97 | 215400 |
| 2025-02-28 | -88.89 | $1.03 | 141647 |
| 2025-02-27 | -92.00 | $1.04 | 60900 |
| 2025-02-26 | -80.00 | $1.07 | 113342 |
| 2025-02-25 | -92.00 | $1.04 | 208600 |
| 2025-02-24 | -76.00 | $1.08 | 128514 |
| 2025-02-21 | -77.27 | $1.10 | 121600 |
| 2025-02-20 | -72.73 | $1.11 | 241800 |
| 2025-02-19 | -68.18 | $1.12 | 129318 |
| 2025-02-18 | -77.27 | $1.10 | 224300 |
| 2025-02-14 | -63.64 | $1.13 | 189596 |
| 2025-02-13 | -54.55 | $1.15 | 167228 |
| 2025-02-12 | -59.09 | $1.14 | 129700 |
| 2025-02-11 | -69.23 | $1.13 | 149005 |
| 2025-02-10 | -76.32 | $1.14 | 173230 |
| 2025-02-07 | -77.27 | $1.15 | 273581 |
| 2025-02-06 | -63.04 | $1.22 | 187798 |
| 2025-02-05 | -68.63 | $1.21 | 305954 |
| 2025-02-04 | -82.35 | $1.14 | 166280 |
| 2025-02-03 | -94.12 | $1.08 | 80600 |
| 2025-01-31 | -88.24 | $1.11 | 150800 |
| 2025-01-30 | -88.24 | $1.11 | 74000 |
| 2025-01-29 | -94.12 | $1.08 | 117600 |
| 2025-01-28 | -78.18 | $1.13 | 228901 |
| 2025-01-27 | -65.93 | $1.17 | 191442 |
| 2025-01-24 | -71.01 | $1.14 | 77300 |
| 2025-01-23 | -67.49 | $1.15 | 35182 |
| 2025-01-22 | -79.01 | $1.08 | 127039 |
| 2025-01-21 | -60.46 | $1.15 | 131700 |
| 2025-01-17 | -57.33 | $1.13 | 53400 |
| 2025-01-16 | -53.33 | $1.16 | 107127 |
| 2025-01-15 | -52.00 | $1.17 | 141240 |
| 2025-01-14 | -53.33 | $1.16 | 119599 |
| 2025-01-13 | -46.67 | $1.21 | 361300 |
| 2025-01-10 | -18.67 | $1.42 | 151976 |
| 2025-01-08 | -14.67 | $1.45 | 252000 |
| 2025-01-07 | -18.67 | $1.42 | 301516 |
| 2025-01-06 | -1.56 | $1.44 | 337100 |
| 2025-01-03 | -3.57 | $1.35 | 310200 |
| 2025-01-02 | -6.25 | $1.26 | 191243 |
| 2024-12-31 | -9.52 | $1.19 | 329116 |
| 2024-12-30 | -24.39 | $1.12 | 190233 |
| 2024-12-27 | -9.76 | $1.18 | 380049 |
| 2024-12-26 | -34.15 | $1.08 | 575407 |
| 2024-12-24 | -43.90 | $1.04 | 170500 |
| 2024-12-23 | -46.34 | $1.03 | 152500 |
| 2024-12-20 | -58.90 | $0.98 | 401600 |
| 2024-12-19 | -56.80 | $0.99 | 748519 |
| 2024-12-18 | -95.12 | $0.83 | 529723 |
| 2024-12-17 | -84.06 | $0.91 | 385037 |
| 2024-12-16 | -59.96 | $1.00 | 363900 |
| 2024-12-13 | -54.51 | $1.02 | 201319 |
| 2024-12-12 | -29.98 | $1.11 | 235326 |
| 2024-12-11 | -5.45 | $1.20 | 89128 |
| 2024-12-10 | -5.45 | $1.20 | 182400 |
| 2024-12-09 | -19.61 | $1.14 | 179443 |
| 2024-12-06 | -28.02 | $1.11 | 195745 |
| 2024-12-05 | -19.61 | $1.14 | 278459 |
| 2024-12-04 | -2.80 | $1.20 | 159452 |
| 2024-12-03 | 0.00 | $1.21 | 257931 |
| 2024-12-02 | -14.41 | $1.15 | 157500 |
| 2024-11-29 | -29.98 | $1.11 | 158900 |
| 2024-11-27 | -58.71 | $1.05 | 196646 |
| 2024-11-26 | -50.33 | $1.09 | 63600 |
| 2024-11-25 | -51.29 | $1.10 | 219672 |
| 2024-11-22 | -69.05 | $1.01 | 295328 |
| 2024-11-21 | -74.16 | $0.98 | 83206 |
| 2024-11-20 | -74.97 | $0.98 | 209900 |
| 2024-11-19 | -94.02 | $0.88 | 265744 |
| 2024-11-18 | -93.13 | $0.91 | 599727 |
| 2024-11-15 | -76.92 | $1.06 | 292900 |
| 2024-11-14 | -100.00 | $1.06 | 172100 |
| 2024-11-13 | -96.55 | $1.08 | 235136 |
| 2024-11-12 | -75.86 | $1.14 | 151404 |
| 2024-11-11 | -65.52 | $1.17 | 123600 |
| 2024-11-08 | -82.76 | $1.12 | 183558 |
| 2024-11-07 | -93.10 | $1.09 | 296930 |
| 2024-11-06 | -65.52 | $1.17 | 180608 |
| 2024-11-05 | -68.75 | $1.17 | 62600 |
| 2024-11-04 | -68.75 | $1.17 | 73900 |
| 2024-11-01 | -65.63 | $1.18 | 118500 |
| 2024-10-31 | -59.38 | $1.20 | 132900 |
| 2024-10-30 | -43.75 | $1.25 | 106118 |
| 2024-10-29 | -18.75 | $1.33 | 88512 |
| 2024-10-28 | -12.50 | $1.35 | 231024 |
| 2024-10-25 | -68.75 | $1.17 | 205832 |
| 2024-10-24 | -81.25 | $1.13 | 177129 |
| 2024-10-23 | -68.75 | $1.17 | 676715 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.30
2026-07-17
Close Price
$3.27
Vol: 507528Average Directional Index - Detailed Analysis
Minimum
3.15
Average
26.07
Maximum
55.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.30 | $3.27 | 507528 |
| 2026-07-16 | 12.47 | $3.28 | 1.1M |
| 2026-07-15 | 11.65 | $3.48 | 667327 |
| 2026-07-14 | 11.10 | $3.56 | 971328 |
| 2026-07-13 | 10.81 | $3.81 | 895050 |
| 2026-07-10 | 10.89 | $3.92 | 598575 |
| 2026-07-09 | 11.15 | $4.02 | 868962 |
| 2026-07-08 | 11.64 | $4.10 | 772131 |
| 2026-07-07 | 12.25 | $4.05 | 1.0M |
| 2026-07-06 | 12.74 | $4.07 | 873521 |
| 2026-07-02 | 12.95 | $4.23 | 847568 |
| 2026-07-01 | 13.08 | $4.18 | 805565 |
| 2026-06-30 | 13.50 | $4.11 | 681900 |
| 2026-06-29 | 14.09 | $4.06 | 824300 |
| 2026-06-26 | 14.71 | $4.00 | 7.9M |
| 2026-06-25 | 15.46 | $3.72 | 982400 |
| 2026-06-24 | 15.63 | $3.71 | 949086 |
| 2026-06-23 | 15.97 | $4.08 | 726733 |
| 2026-06-22 | 16.59 | $4.08 | 980130 |
| 2026-06-18 | 17.36 | $4.07 | 1.1M |
| 2026-06-17 | 18.26 | $4.06 | 1.1M |
| 2026-06-16 | 19.21 | $3.90 | 766758 |
| 2026-06-15 | 19.58 | $3.92 | 642961 |
| 2026-06-12 | 20.14 | $4.04 | 689971 |
| 2026-06-11 | 20.80 | $3.91 | 553700 |
| 2026-06-10 | 21.02 | $3.89 | 819056 |
| 2026-06-09 | 21.26 | $4.08 | 803700 |
| 2026-06-08 | 21.65 | $4.03 | 536218 |
| 2026-06-05 | 22.05 | $4.03 | 1.0M |
| 2026-06-04 | 22.66 | $4.64 | 1.1M |
| 2026-06-03 | 23.64 | $4.20 | 915931 |
| 2026-06-02 | 23.61 | $3.99 | 952557 |
| 2026-06-01 | 23.35 | $4.12 | 1.0M |
| 2026-05-29 | 23.46 | $4.36 | 977495 |
| 2026-05-28 | 23.56 | $4.20 | 513011 |
| 2026-05-27 | 22.85 | $4.14 | 1.1M |
| 2026-05-26 | 22.00 | $4.09 | 795349 |
| 2026-05-22 | 21.37 | $4.26 | 569517 |
| 2026-05-21 | 20.88 | $4.29 | 649558 |
| 2026-05-20 | 20.45 | $4.44 | 540650 |
| 2026-05-19 | 19.63 | $4.26 | 840712 |
| 2026-05-18 | 18.77 | $4.44 | 1.4M |
| 2026-05-15 | 18.17 | $4.80 | 917915 |
| 2026-05-14 | 18.00 | $4.97 | 905666 |
| 2026-05-13 | 18.21 | $5.03 | 1.4M |
| 2026-05-12 | 18.44 | $5.18 | 1.7M |
| 2026-05-11 | 18.89 | $5.12 | 845405 |
| 2026-05-08 | 19.46 | $4.99 | 1.3M |
| 2026-05-07 | 20.07 | $5.36 | 1.2M |
| 2026-05-06 | 21.09 | $5.26 | 638266 |
| 2026-05-05 | 22.08 | $5.20 | 716738 |
| 2026-05-04 | 23.20 | $5.22 | 561700 |
| 2026-05-01 | 24.36 | $5.14 | 676633 |
| 2026-04-30 | 25.28 | $5.11 | 1.4M |
| 2026-04-29 | 26.25 | $4.67 | 1.7M |
| 2026-04-28 | 26.83 | $5.00 | 1.2M |
| 2026-04-27 | 27.85 | $5.12 | 737800 |
| 2026-04-24 | 29.29 | $5.23 | 655491 |
| 2026-04-23 | 30.77 | $5.21 | 1.1M |
| 2026-04-22 | 32.26 | $5.47 | 570589 |
| 2026-04-21 | 33.27 | $5.34 | 498949 |
| 2026-04-20 | 34.23 | $5.54 | 1.1M |
| 2026-04-17 | 35.25 | $5.75 | 748038 |
| 2026-04-16 | 35.20 | $5.75 | 437100 |
| 2026-04-15 | 35.17 | $5.71 | 696339 |
| 2026-04-14 | 35.20 | $5.55 | 397922 |
| 2026-04-13 | 35.23 | $5.57 | 499355 |
| 2026-04-10 | 35.26 | $5.36 | 870023 |
| 2026-04-09 | 34.77 | $5.50 | 975100 |
| 2026-04-08 | 34.43 | $5.15 | 725135 |
| 2026-04-07 | 34.55 | $4.92 | 748308 |
| 2026-04-06 | 35.07 | $4.61 | 778761 |
| 2026-04-02 | 35.87 | $4.55 | 348147 |
| 2026-04-01 | 36.58 | $4.69 | 602409 |
| 2026-03-31 | 37.14 | $4.55 | 443493 |
| 2026-03-30 | 38.35 | $4.35 | 462187 |
| 2026-03-27 | 39.62 | $4.35 | 337000 |
| 2026-03-26 | 40.73 | $4.52 | 418864 |
| 2026-03-25 | 41.45 | $4.75 | 389731 |
| 2026-03-24 | 42.06 | $4.51 | 473106 |
| 2026-03-23 | 42.95 | $4.59 | 625610 |
| 2026-03-20 | 43.89 | $4.39 | 847023 |
| 2026-03-19 | 44.83 | $4.58 | 987687 |
| 2026-03-18 | 45.86 | $4.66 | 929800 |
| 2026-03-17 | 46.26 | $4.80 | 1.3M |
| 2026-03-16 | 46.20 | $5.19 | 954806 |
| 2026-03-13 | 45.41 | $5.03 | 1.2M |
| 2026-03-12 | 44.63 | $4.84 | 1.1M |
| 2026-03-11 | 43.84 | $5.01 | 2.0M |
| 2026-03-10 | 42.63 | $4.85 | 1.6M |
| 2026-03-09 | 41.36 | $4.77 | 1.2M |
| 2026-03-06 | 40.14 | $4.89 | 1.5M |
| 2026-03-05 | 38.87 | $4.77 | 1.7M |
| 2026-03-04 | 37.71 | $4.57 | 928432 |
| 2026-03-03 | 36.68 | $4.25 | 807599 |
| 2026-03-02 | 35.68 | $4.33 | 1.3M |
| 2026-02-27 | 34.68 | $4.16 | 1.2M |
| 2026-02-26 | 33.86 | $3.59 | 460900 |
| 2026-02-25 | 33.66 | $3.50 | 599783 |
| 2026-02-24 | 33.43 | $3.64 | 1.8M |
| 2026-02-23 | 33.18 | $3.45 | 433505 |
| 2026-02-20 | 33.24 | $3.39 | 788843 |
| 2026-02-19 | 33.21 | $3.57 | 1.1M |
| 2026-02-18 | 32.62 | $3.75 | 740000 |
| 2026-02-17 | 31.30 | $3.89 | 1.4M |
| 2026-02-13 | 29.92 | $3.64 | 813646 |
| 2026-02-12 | 28.72 | $3.39 | 623331 |
| 2026-02-11 | 27.71 | $3.29 | 865500 |
| 2026-02-10 | 26.64 | $3.49 | 1.3M |
| 2026-02-09 | 25.21 | $3.38 | 2.4M |
| 2026-02-06 | 23.90 | $3.01 | 2.9M |
| 2026-02-05 | 22.92 | $2.58 | 2.6M |
| 2026-02-04 | 22.69 | $2.29 | 567301 |
| 2026-02-03 | 22.87 | $2.40 | 748049 |
| 2026-02-02 | 22.91 | $2.32 | 494270 |
| 2026-01-30 | 23.05 | $2.31 | 973600 |
| 2026-01-29 | 23.12 | $2.50 | 1.1M |
| 2026-01-28 | 22.40 | $2.70 | 1.8M |
| 2026-01-27 | 20.67 | $2.83 | 1.2M |
| 2026-01-26 | 18.85 | $2.81 | 1.0M |
| 2026-01-23 | 17.24 | $2.56 | 388609 |
| 2026-01-22 | 16.11 | $2.50 | 614726 |
| 2026-01-21 | 14.92 | $2.36 | 1.6M |
| 2026-01-20 | 14.21 | $2.26 | 525731 |
| 2026-01-16 | 13.67 | $2.10 | 213313 |
| 2026-01-15 | 13.60 | $2.08 | 170055 |
| 2026-01-14 | 13.44 | $2.17 | 364898 |
| 2026-01-13 | 13.22 | $2.14 | 570340 |
| 2026-01-12 | 13.41 | $2.05 | 367167 |
| 2026-01-09 | 13.93 | $1.93 | 617010 |
| 2026-01-08 | 14.65 | $2.00 | 434678 |
| 2026-01-07 | 14.96 | $2.11 | 353017 |
| 2026-01-06 | 15.05 | $2.08 | 225700 |
| 2026-01-05 | 15.14 | $2.13 | 739341 |
| 2026-01-02 | 15.24 | $2.12 | 838333 |
| 2025-12-31 | 14.88 | $2.01 | 222439 |
| 2025-12-30 | 15.61 | $1.95 | 252330 |
| 2025-12-29 | 16.24 | $1.99 | 391722 |
| 2025-12-26 | 16.91 | $2.02 | 217607 |
| 2025-12-24 | 17.74 | $2.04 | 148902 |
| 2025-12-23 | 18.60 | $2.01 | 223100 |
| 2025-12-22 | 19.52 | $2.06 | 326542 |
| 2025-12-19 | 20.44 | $2.00 | 442208 |
| 2025-12-18 | 21.21 | $1.98 | 313500 |
| 2025-12-17 | 22.21 | $2.02 | 483640 |
| 2025-12-16 | 23.33 | $2.14 | 238000 |
| 2025-12-15 | 23.92 | $2.13 | 362600 |
| 2025-12-12 | 24.55 | $2.36 | 334600 |
| 2025-12-11 | 24.23 | $2.44 | 347548 |
| 2025-12-10 | 23.32 | $2.50 | 855400 |
| 2025-12-09 | 22.11 | $2.39 | 4.6M |
| 2025-12-08 | 21.12 | $2.29 | 191540 |
| 2025-12-05 | 20.60 | $2.27 | 224366 |
| 2025-12-04 | 20.15 | $2.23 | 382900 |
| 2025-12-03 | 19.68 | $2.09 | 263600 |
| 2025-12-02 | 19.87 | $1.99 | 410407 |
| 2025-12-01 | 20.36 | $2.00 | 222258 |
| 2025-11-28 | 20.87 | $2.13 | 265145 |
| 2025-11-26 | 21.05 | $2.02 | 257000 |
| 2025-11-25 | 21.71 | $1.98 | 305503 |
| 2025-11-24 | 22.51 | $2.00 | 247152 |
| 2025-11-21 | 23.36 | $1.91 | 162707 |
| 2025-11-20 | 24.55 | $1.93 | 764926 |
| 2025-11-19 | 25.75 | $1.86 | 460300 |
| 2025-11-18 | 26.42 | $1.88 | 421300 |
| 2025-11-17 | 27.00 | $1.74 | 495000 |
| 2025-11-14 | 27.79 | $1.88 | 382885 |
| 2025-11-13 | 28.92 | $1.85 | 627013 |
| 2025-11-12 | 30.10 | $1.92 | 420043 |
| 2025-11-11 | 31.68 | $1.97 | 659000 |
| 2025-11-10 | 33.34 | $1.97 | 614800 |
| 2025-11-07 | 34.73 | $2.00 | 663632 |
| 2025-11-06 | 36.19 | $2.03 | 1.4M |
| 2025-11-05 | 37.73 | $2.12 | 251600 |
| 2025-11-04 | 37.80 | $2.17 | 471624 |
| 2025-11-03 | 37.88 | $2.14 | 564700 |
| 2025-10-31 | 37.44 | $2.30 | 1.3M |
| 2025-10-30 | 37.20 | $1.97 | 450200 |
| 2025-10-29 | 38.16 | $1.98 | 892073 |
| 2025-10-28 | 39.18 | $1.93 | 303716 |
| 2025-10-27 | 40.35 | $2.00 | 342342 |
| 2025-10-24 | 41.19 | $1.99 | 242800 |
| 2025-10-23 | 42.18 | $2.00 | 274984 |
| 2025-10-22 | 43.22 | $1.95 | 357833 |
| 2025-10-21 | 44.31 | $2.01 | 390600 |
| 2025-10-20 | 45.39 | $1.98 | 324203 |
| 2025-10-17 | 46.70 | $1.87 | 367700 |
| 2025-10-16 | 48.08 | $2.01 | 585300 |
| 2025-10-15 | 48.68 | $2.00 | 291100 |
| 2025-10-14 | 49.51 | $2.00 | 636100 |
| 2025-10-13 | 50.14 | $2.00 | 709700 |
| 2025-10-10 | 50.81 | $1.96 | 591000 |
| 2025-10-09 | 51.55 | $1.99 | 635500 |
| 2025-10-08 | 51.39 | $2.05 | 344800 |
| 2025-10-07 | 51.34 | $2.03 | 571000 |
| 2025-10-06 | 51.28 | $2.02 | 867100 |
| 2025-10-03 | 51.34 | $1.88 | 344100 |
| 2025-10-02 | 51.99 | $1.80 | 243000 |
| 2025-10-01 | 53.02 | $1.80 | 331200 |
| 2025-09-30 | 54.12 | $1.65 | 557200 |
| 2025-09-29 | 55.27 | $1.79 | 387700 |
| 2025-09-26 | 54.11 | $1.82 | 550000 |
| 2025-09-25 | 52.96 | $1.72 | 405400 |
| 2025-09-24 | 51.88 | $1.64 | 224322 |
| 2025-09-23 | 50.86 | $1.66 | 311100 |
| 2025-09-22 | 49.36 | $1.71 | 714700 |
| 2025-09-19 | 47.82 | $1.52 | 870000 |
| 2025-09-18 | 46.46 | $1.49 | 376700 |
| 2025-09-17 | 45.29 | $1.43 | 213300 |
| 2025-09-16 | 44.23 | $1.40 | 215100 |
| 2025-09-15 | 43.19 | $1.37 | 148800 |
| 2025-09-12 | 42.09 | $1.38 | 325700 |
| 2025-09-11 | 40.93 | $1.41 | 272300 |
| 2025-09-10 | 39.82 | $1.33 | 179426 |
| 2025-09-09 | 38.93 | $1.36 | 147242 |
| 2025-09-08 | 37.67 | $1.40 | 525500 |
| 2025-09-05 | 36.34 | $1.27 | 130414 |
| 2025-09-04 | 35.59 | $1.28 | 274916 |
| 2025-09-03 | 34.80 | $1.28 | 337642 |
| 2025-09-02 | 33.96 | $1.23 | 590012 |
| 2025-08-29 | 33.08 | $1.22 | 162783 |
| 2025-08-28 | 32.94 | $1.19 | 109461 |
| 2025-08-27 | 32.61 | $1.20 | 212800 |
| 2025-08-26 | 32.26 | $1.21 | 364684 |
| 2025-08-25 | 31.90 | $1.15 | 121239 |
| 2025-08-22 | 32.16 | $1.15 | 92825 |
| 2025-08-21 | 32.52 | $1.15 | 91900 |
| 2025-08-20 | 33.00 | $1.16 | 94451 |
| 2025-08-19 | 33.60 | $1.11 | 109600 |
| 2025-08-18 | 34.23 | $1.15 | 146000 |
| 2025-08-15 | 34.15 | $1.20 | 308832 |
| 2025-08-14 | 33.90 | $1.18 | 1.3M |
| 2025-08-13 | 33.94 | $1.10 | 71194 |
| 2025-08-12 | 34.63 | $1.11 | 81944 |
| 2025-08-11 | 35.47 | $1.06 | 132000 |
| 2025-08-08 | 36.46 | $1.07 | 59886 |
| 2025-08-07 | 37.49 | $1.09 | 72141 |
| 2025-08-06 | 38.45 | $1.10 | 95925 |
| 2025-08-05 | 39.16 | $1.11 | 76969 |
| 2025-08-04 | 39.91 | $1.08 | 59035 |
| 2025-08-01 | 41.06 | $1.07 | 140000 |
| 2025-07-31 | 42.27 | $1.11 | 93800 |
| 2025-07-30 | 43.54 | $1.09 | 190024 |
| 2025-07-29 | 44.63 | $1.14 | 97898 |
| 2025-07-28 | 44.94 | $1.20 | 104726 |
| 2025-07-25 | 44.61 | $1.18 | 284379 |
| 2025-07-24 | 44.26 | $1.21 | 296100 |
| 2025-07-23 | 43.95 | $1.20 | 339148 |
| 2025-07-22 | 43.47 | $1.22 | 240800 |
| 2025-07-21 | 42.96 | $1.19 | 392826 |
| 2025-07-18 | 42.43 | $1.13 | 198025 |
| 2025-07-17 | 42.04 | $1.17 | 210209 |
| 2025-07-16 | 41.69 | $1.12 | 138500 |
| 2025-07-15 | 41.51 | $1.10 | 97900 |
| 2025-07-14 | 41.18 | $1.11 | 181709 |
| 2025-07-11 | 40.84 | $1.13 | 190879 |
| 2025-07-10 | 40.49 | $1.12 | 261246 |
| 2025-07-09 | 39.87 | $1.11 | 560100 |
| 2025-07-08 | 39.30 | $1.06 | 437102 |
| 2025-07-07 | 38.89 | $0.99 | 217228 |
| 2025-07-03 | 38.69 | $1.00 | 186100 |
| 2025-07-02 | 38.52 | $0.99 | 341408 |
| 2025-07-01 | 38.35 | $0.94 | 215200 |
| 2025-06-30 | 38.30 | $0.94 | 330415 |
| 2025-06-27 | 38.43 | $0.98 | 788100 |
| 2025-06-26 | 38.15 | $1.02 | 9.6M |
| 2025-06-25 | 37.86 | $0.97 | 244339 |
| 2025-06-24 | 37.84 | $0.92 | 114560 |
| 2025-06-23 | 37.92 | $0.91 | 273417 |
| 2025-06-20 | 38.01 | $0.95 | 164197 |
| 2025-06-18 | 37.92 | $0.93 | 184220 |
| 2025-06-17 | 37.87 | $0.92 | 311100 |
| 2025-06-16 | 37.72 | $0.94 | 264207 |
| 2025-06-13 | 37.57 | $0.97 | 252014 |
| 2025-06-12 | 37.16 | $0.99 | 196384 |
| 2025-06-11 | 36.72 | $0.99 | 269729 |
| 2025-06-10 | 36.02 | $1.02 | 407218 |
| 2025-06-09 | 35.04 | $1.05 | 491918 |
| 2025-06-06 | 34.00 | $1.04 | 710300 |
| 2025-06-05 | 32.92 | $1.00 | 779400 |
| 2025-06-04 | 31.88 | $0.99 | 758100 |
| 2025-06-03 | 30.35 | $1.01 | 1.7M |
| 2025-06-02 | 28.74 | $1.09 | 40.3M |
| 2025-05-30 | 26.57 | $0.99 | 73100 |
| 2025-05-29 | 26.60 | $0.99 | 204035 |
| 2025-05-28 | 26.71 | $1.00 | 104200 |
| 2025-05-27 | 26.18 | $1.02 | 161200 |
| 2025-05-23 | 25.58 | $1.02 | 102200 |
| 2025-05-22 | 25.01 | $1.01 | 58600 |
| 2025-05-21 | 24.13 | $1.02 | 87500 |
| 2025-05-20 | 23.20 | $0.99 | 153600 |
| 2025-05-19 | 22.01 | $1.01 | 82800 |
| 2025-05-16 | 20.76 | $1.02 | 296173 |
| 2025-05-15 | 19.53 | $0.95 | 38500 |
| 2025-05-14 | 18.60 | $0.95 | 148600 |
| 2025-05-13 | 17.79 | $0.96 | 150706 |
| 2025-05-12 | 16.98 | $0.95 | 81662 |
| 2025-05-09 | 16.11 | $0.95 | 55819 |
| 2025-05-08 | 15.12 | $1.00 | 304949 |
| 2025-05-07 | 14.08 | $1.02 | 576839 |
| 2025-05-06 | 13.08 | $0.93 | 163037 |
| 2025-05-05 | 12.45 | $0.95 | 52427 |
| 2025-05-02 | 11.62 | $0.95 | 125834 |
| 2025-05-01 | 10.74 | $0.94 | 115761 |
| 2025-04-30 | 9.82 | $0.95 | 456100 |
| 2025-04-29 | 8.85 | $0.87 | 230700 |
| 2025-04-28 | 8.40 | $0.86 | 27503 |
| 2025-04-25 | 8.26 | $0.84 | 162623 |
| 2025-04-24 | 8.28 | $0.80 | 234922 |
| 2025-04-23 | 8.44 | $0.76 | 165612 |
| 2025-04-22 | 8.83 | $0.73 | 108619 |
| 2025-04-21 | 9.23 | $0.74 | 149200 |
| 2025-04-17 | 9.65 | $0.76 | 52800 |
| 2025-04-16 | 10.10 | $0.74 | 176022 |
| 2025-04-15 | 10.58 | $0.80 | 131493 |
| 2025-04-14 | 10.76 | $0.82 | 129200 |
| 2025-04-11 | 11.29 | $0.71 | 277044 |
| 2025-04-10 | 11.41 | $0.71 | 545195 |
| 2025-04-09 | 11.53 | $0.76 | 270321 |
| 2025-04-08 | 12.05 | $0.75 | 261830 |
| 2025-04-07 | 12.61 | $0.85 | 178117 |
| 2025-04-04 | 12.79 | $0.89 | 192888 |
| 2025-04-03 | 12.40 | $0.98 | 335814 |
| 2025-04-02 | 12.00 | $0.93 | 119967 |
| 2025-04-01 | 12.61 | $0.91 | 224800 |
| 2025-03-31 | 13.25 | $0.98 | 177000 |
| 2025-03-28 | 13.50 | $1.01 | 189612 |
| 2025-03-27 | 13.60 | $0.99 | 121800 |
| 2025-03-26 | 13.90 | $1.03 | 177900 |
| 2025-03-25 | 14.07 | $1.13 | 889957 |
| 2025-03-24 | 14.24 | $1.15 | 445200 |
| 2025-03-21 | 13.16 | $1.26 | 956200 |
| 2025-03-20 | 12.02 | $1.15 | 212230 |
| 2025-03-19 | 11.52 | $1.15 | 348000 |
| 2025-03-18 | 10.90 | $1.11 | 1.1M |
| 2025-03-17 | 10.49 | $0.94 | 67211 |
| 2025-03-14 | 10.13 | $0.93 | 56600 |
| 2025-03-13 | 9.75 | $0.93 | 54743 |
| 2025-03-12 | 9.35 | $0.93 | 97700 |
| 2025-03-11 | 8.92 | $0.97 | 192600 |
| 2025-03-10 | 8.48 | $0.93 | 97713 |
| 2025-03-07 | 8.33 | $1.00 | 50830 |
| 2025-03-06 | 8.57 | $1.00 | 64200 |
| 2025-03-05 | 8.72 | $0.99 | 113348 |
| 2025-03-04 | 8.88 | $1.00 | 144440 |
| 2025-03-03 | 9.30 | $0.97 | 215400 |
| 2025-02-28 | 9.76 | $1.03 | 141647 |
| 2025-02-27 | 9.88 | $1.04 | 60900 |
| 2025-02-26 | 10.24 | $1.07 | 113342 |
| 2025-02-25 | 10.77 | $1.04 | 208600 |
| 2025-02-24 | 11.18 | $1.08 | 128514 |
| 2025-02-21 | 11.61 | $1.10 | 121600 |
| 2025-02-20 | 11.91 | $1.11 | 241800 |
| 2025-02-19 | 12.22 | $1.12 | 129318 |
| 2025-02-18 | 12.30 | $1.10 | 224300 |
| 2025-02-14 | 12.39 | $1.13 | 189596 |
| 2025-02-13 | 12.68 | $1.15 | 167228 |
| 2025-02-12 | 12.76 | $1.14 | 129700 |
| 2025-02-11 | 12.96 | $1.13 | 149005 |
| 2025-02-10 | 13.17 | $1.14 | 173230 |
| 2025-02-07 | 13.33 | $1.15 | 273581 |
| 2025-02-06 | 13.42 | $1.22 | 187798 |
| 2025-02-05 | 13.03 | $1.21 | 305954 |
| 2025-02-04 | 12.67 | $1.14 | 166280 |
| 2025-02-03 | 12.70 | $1.08 | 80600 |
| 2025-01-31 | 13.11 | $1.11 | 150800 |
| 2025-01-30 | 13.49 | $1.11 | 74000 |
| 2025-01-29 | 14.16 | $1.08 | 117600 |
| 2025-01-28 | 14.86 | $1.13 | 228901 |
| 2025-01-27 | 15.39 | $1.17 | 191442 |
| 2025-01-24 | 15.94 | $1.14 | 77300 |
| 2025-01-23 | 16.28 | $1.15 | 35182 |
| 2025-01-22 | 16.96 | $1.08 | 127039 |
| 2025-01-21 | 17.67 | $1.15 | 131700 |
| 2025-01-17 | 18.13 | $1.13 | 53400 |
| 2025-01-16 | 18.72 | $1.16 | 107127 |
| 2025-01-15 | 19.17 | $1.17 | 141240 |
| 2025-01-14 | 19.74 | $1.16 | 119599 |
| 2025-01-13 | 20.28 | $1.21 | 361300 |
| 2025-01-10 | 20.75 | $1.42 | 151976 |
| 2025-01-08 | 19.85 | $1.45 | 252000 |
| 2025-01-07 | 18.83 | $1.42 | 301516 |
| 2025-01-06 | 17.75 | $1.44 | 337100 |
| 2025-01-03 | 16.97 | $1.35 | 310200 |
| 2025-01-02 | 16.44 | $1.26 | 191243 |
| 2024-12-31 | 16.20 | $1.19 | 329116 |
| 2024-12-30 | 16.22 | $1.12 | 190233 |
| 2024-12-27 | 16.63 | $1.18 | 380049 |
| 2024-12-26 | 17.05 | $1.08 | 575407 |
| 2024-12-24 | 17.93 | $1.04 | 170500 |
| 2024-12-23 | 18.62 | $1.03 | 152500 |
| 2024-12-20 | 19.34 | $0.98 | 401600 |
| 2024-12-19 | 20.23 | $0.99 | 748519 |
| 2024-12-18 | 21.17 | $0.83 | 529723 |
| 2024-12-17 | 21.37 | $0.91 | 385037 |
| 2024-12-16 | 22.01 | $1.00 | 363900 |
| 2024-12-13 | 23.00 | $1.02 | 201319 |
| 2024-12-12 | 24.05 | $1.11 | 235326 |
| 2024-12-11 | 24.79 | $1.20 | 89128 |
| 2024-12-10 | 24.96 | $1.20 | 182400 |
| 2024-12-09 | 25.14 | $1.14 | 179443 |
| 2024-12-06 | 25.61 | $1.11 | 195745 |
| 2024-12-05 | 26.10 | $1.14 | 278459 |
| 2024-12-04 | 26.22 | $1.20 | 159452 |
| 2024-12-03 | 25.83 | $1.21 | 257931 |
| 2024-12-02 | 25.42 | $1.15 | 157500 |
| 2024-11-29 | 25.17 | $1.11 | 158900 |
| 2024-11-27 | 25.11 | $1.05 | 196646 |
| 2024-11-26 | 25.13 | $1.09 | 63600 |
| 2024-11-25 | 25.08 | $1.10 | 219672 |
| 2024-11-22 | 25.03 | $1.01 | 295328 |
| 2024-11-21 | 25.40 | $0.98 | 83206 |
| 2024-11-20 | 25.83 | $0.98 | 209900 |
| 2024-11-19 | 26.37 | $0.88 | 265744 |
| 2024-11-18 | 27.09 | $0.91 | 599727 |
| 2024-11-15 | 27.71 | $1.06 | 292900 |
| 2024-11-14 | 27.86 | $1.06 | 172100 |
| 2024-11-13 | 27.47 | $1.08 | 235136 |
| 2024-11-12 | 27.00 | $1.14 | 151404 |
| 2024-11-11 | 26.18 | $1.17 | 123600 |
| 2024-11-08 | 25.32 | $1.12 | 183558 |
| 2024-11-07 | 24.44 | $1.09 | 296930 |
| 2024-11-06 | 23.51 | $1.17 | 180608 |
| 2024-11-05 | 22.37 | $1.17 | 62600 |
| 2024-11-04 | 20.94 | $1.17 | 73900 |
| 2024-11-01 | 19.44 | $1.18 | 118500 |
| 2024-10-31 | 17.86 | $1.20 | 132900 |
| 2024-10-30 | 16.10 | $1.25 | 106118 |
| 2024-10-29 | 13.89 | $1.33 | 88512 |
| 2024-10-28 | 11.32 | $1.35 | 231024 |
| 2024-10-25 | 8.62 | $1.17 | 205832 |
| 2024-10-24 | 5.96 | $1.13 | 177129 |
| 2024-10-23 | 3.15 | $1.17 | 676715 |
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