Is J-Long Group Limited (JL) a Buy, Sell, or Hold?
Enter your email address below for free access to our J-Long Group Limited (JL) research center and poll results.
NASDAQ : JL
J-Long Group Limited
$6.1175 USD
-$0.02 (-0.37%)
- Volume
- 5.87K
- Average Volume
- 42.97K
- Market Capitalization
- $23.01M
- P/E Ratio
- 7.47
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.22
- Year Low
- $1.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.85
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.93
Average
9.38
Maximum
157.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.85 | $6.12 | 5878 |
| 2026-07-16 | 5.85 | $6.14 | 8023 |
| 2026-07-15 | 5.87 | $6.09 | 8400 |
| 2026-07-14 | 5.90 | $6.10 | 28927 |
| 2026-07-13 | 5.90 | $6.10 | 72510 |
| 2026-07-10 | 5.91 | $5.94 | 21708 |
| 2026-07-09 | 5.92 | $5.79 | 30757 |
| 2026-07-08 | 5.95 | $5.53 | 12103 |
| 2026-07-07 | 5.98 | $5.73 | 6500 |
| 2026-07-06 | 6.01 | $5.81 | 7747 |
| 2026-07-02 | 6.03 | $5.84 | 23000 |
| 2026-07-01 | 6.06 | $5.82 | 15912 |
| 2026-06-30 | 6.08 | $5.87 | 56400 |
| 2026-06-29 | 6.10 | $5.42 | 15206 |
| 2026-06-26 | 6.15 | $5.38 | 16116 |
| 2026-06-25 | 6.21 | $5.54 | 25100 |
| 2026-06-24 | 6.28 | $5.60 | 91800 |
| 2026-06-23 | 6.33 | $6.05 | 377902 |
| 2026-06-22 | 6.37 | $5.82 | 67117 |
| 2026-06-18 | 6.41 | $6.24 | 62900 |
| 2026-06-17 | 6.44 | $6.28 | 84000 |
| 2026-06-16 | 6.46 | $6.50 | 62123 |
| 2026-06-15 | 6.46 | $6.60 | 61847 |
| 2026-06-12 | 6.45 | $6.21 | 54827 |
| 2026-06-11 | 6.47 | $6.25 | 50800 |
| 2026-06-10 | 6.47 | $6.18 | 7000 |
| 2026-06-09 | 6.49 | $6.26 | 13600 |
| 2026-06-08 | 6.50 | $6.26 | 202743 |
| 2026-06-05 | 6.53 | $6.25 | 16200 |
| 2026-06-04 | 6.54 | $6.20 | 55200 |
| 2026-06-03 | 6.56 | $6.40 | 71200 |
| 2026-06-02 | 6.57 | $6.31 | 117100 |
| 2026-06-01 | 6.58 | $6.20 | 122100 |
| 2026-05-29 | 6.60 | $6.48 | 102100 |
| 2026-05-28 | 6.61 | $6.56 | 100500 |
| 2026-05-27 | 6.61 | $6.87 | 109611 |
| 2026-05-26 | 6.60 | $6.74 | 23900 |
| 2026-05-22 | 6.61 | $6.73 | 6267 |
| 2026-05-21 | 6.59 | $6.70 | 1634 |
| 2026-05-20 | 6.56 | $6.72 | 1700 |
| 2026-05-19 | 6.52 | $6.70 | 26205 |
| 2026-05-18 | 6.44 | $6.49 | 3208 |
| 2026-05-15 | 6.43 | $6.41 | 7521 |
| 2026-05-14 | 6.41 | $6.61 | 2100 |
| 2026-05-13 | 6.39 | $6.40 | 6726 |
| 2026-05-12 | 6.41 | $6.51 | 45900 |
| 2026-05-11 | 6.43 | $6.54 | 4315 |
| 2026-05-08 | 6.44 | $6.68 | 26147 |
| 2026-05-07 | 6.44 | $6.56 | 17700 |
| 2026-05-06 | 6.46 | $6.53 | 20914 |
| 2026-05-05 | 6.48 | $6.58 | 20400 |
| 2026-05-04 | 6.49 | $6.57 | 16333 |
| 2026-05-01 | 6.52 | $6.59 | 16337 |
| 2026-04-30 | 6.55 | $6.66 | 12700 |
| 2026-04-29 | 6.58 | $6.54 | 19441 |
| 2026-04-28 | 6.60 | $6.81 | 19026 |
| 2026-04-27 | 6.60 | $6.86 | 26200 |
| 2026-04-24 | 6.59 | $6.39 | 16700 |
| 2026-04-23 | 6.59 | $6.01 | 22800 |
| 2026-04-22 | 6.58 | $5.97 | 22617 |
| 2026-04-21 | 6.55 | $5.15 | 32705 |
| 2026-04-20 | 6.55 | $6.21 | 10800 |
| 2026-04-17 | 6.49 | $6.08 | 20722 |
| 2026-04-16 | 6.43 | $6.22 | 19195 |
| 2026-04-15 | 6.38 | $6.79 | 10729 |
| 2026-04-14 | 6.29 | $6.76 | 16003 |
| 2026-04-13 | 6.20 | $6.93 | 10608 |
| 2026-04-10 | 6.11 | $6.62 | 7524 |
| 2026-04-09 | 6.02 | $7.01 | 18300 |
| 2026-04-08 | 5.90 | $6.81 | 13400 |
| 2026-04-07 | 5.79 | $6.90 | 19134 |
| 2026-04-06 | 5.67 | $7.16 | 27661 |
| 2026-04-02 | 5.53 | $7.04 | 24719 |
| 2026-04-01 | 5.40 | $7.25 | 19425 |
| 2026-03-31 | 5.26 | $6.94 | 58020 |
| 2026-03-30 | 5.08 | $6.83 | 12909 |
| 2026-03-27 | 4.98 | $6.66 | 37500 |
| 2026-03-26 | 4.88 | $6.38 | 39312 |
| 2026-03-25 | 4.79 | $5.81 | 14255 |
| 2026-03-24 | 4.73 | $5.40 | 47100 |
| 2026-03-23 | 4.69 | $5.18 | 15500 |
| 2026-03-20 | 4.65 | $4.98 | 19515 |
| 2026-03-19 | 4.62 | $4.97 | 28648 |
| 2026-03-18 | 4.59 | $5.13 | 23330 |
| 2026-03-17 | 4.55 | $5.06 | 51500 |
| 2026-03-16 | 4.50 | $4.96 | 27143 |
| 2026-03-13 | 4.46 | $5.02 | 34229 |
| 2026-03-12 | 4.41 | $4.90 | 25009 |
| 2026-03-11 | 4.36 | $4.70 | 34200 |
| 2026-03-10 | 4.32 | $4.61 | 19926 |
| 2026-03-09 | 4.27 | $4.50 | 37812 |
| 2026-03-06 | 4.23 | $4.26 | 923 |
| 2026-03-05 | 4.20 | $4.49 | 49404 |
| 2026-03-04 | 4.16 | $4.32 | 102022 |
| 2026-03-03 | 4.13 | $3.48 | 123419 |
| 2026-03-02 | 4.13 | $4.71 | 30816 |
| 2026-02-27 | 4.08 | $4.68 | 13900 |
| 2026-02-26 | 4.02 | $4.65 | 5724 |
| 2026-02-25 | 3.97 | $4.65 | 17312 |
| 2026-02-24 | 3.92 | $4.54 | 25849 |
| 2026-02-23 | 3.86 | $4.40 | 21604 |
| 2026-02-20 | 3.82 | $4.38 | 30000 |
| 2026-02-19 | 3.78 | $4.34 | 29200 |
| 2026-02-18 | 3.74 | $4.30 | 20500 |
| 2026-02-17 | 3.77 | $4.19 | 33700 |
| 2026-02-13 | 3.82 | $4.12 | 1500 |
| 2026-02-12 | 3.91 | $4.02 | 83271 |
| 2026-02-11 | 4.00 | $3.90 | 21600 |
| 2026-02-10 | 4.12 | $3.79 | 14206 |
| 2026-02-09 | 4.24 | $3.76 | 8340 |
| 2026-02-06 | 4.37 | $3.71 | 46200 |
| 2026-02-05 | 4.51 | $3.65 | 25900 |
| 2026-02-04 | 4.64 | $3.65 | 43600 |
| 2026-02-03 | 4.76 | $3.64 | 22793 |
| 2026-02-02 | 4.89 | $3.61 | 6110 |
| 2026-01-30 | 5.01 | $3.63 | 18914 |
| 2026-01-29 | 5.14 | $3.56 | 11800 |
| 2026-01-28 | 5.27 | $3.57 | 3532 |
| 2026-01-27 | 5.40 | $3.56 | 19200 |
| 2026-01-26 | 5.53 | $3.47 | 13142 |
| 2026-01-23 | 5.66 | $3.47 | 29900 |
| 2026-01-22 | 5.79 | $3.64 | 71322 |
| 2026-01-21 | 5.92 | $3.59 | 644878 |
| 2026-01-20 | 6.04 | $4.91 | 26029 |
| 2026-01-16 | 6.10 | $5.24 | 240159 |
| 2026-01-15 | 6.15 | $5.79 | 1.2M |
| 2026-01-14 | 6.16 | $5.93 | 15500 |
| 2026-01-13 | 6.16 | $6.25 | 632 |
| 2026-01-12 | 6.14 | $6.24 | 4840 |
| 2026-01-09 | 6.12 | $6.35 | 800 |
| 2026-01-08 | 6.10 | $6.36 | 4000 |
| 2026-01-07 | 6.06 | $6.29 | 2420 |
| 2026-01-06 | 6.04 | $6.15 | 4400 |
| 2026-01-05 | 6.03 | $6.11 | 2190 |
| 2026-01-02 | 6.03 | $6.12 | 11000 |
| 2025-12-31 | 6.01 | $6.12 | 9700 |
| 2025-12-30 | 5.99 | $6.16 | 2420 |
| 2025-12-29 | 5.96 | $6.19 | 4444 |
| 2025-12-26 | 5.94 | $6.27 | 3713 |
| 2025-12-24 | 5.90 | $6.04 | 1700 |
| 2025-12-23 | 5.86 | $6.11 | 77536 |
| 2025-12-22 | 5.79 | $6.10 | 3636 |
| 2025-12-19 | 5.73 | $5.99 | 11000 |
| 2025-12-18 | 5.68 | $6.18 | 3613 |
| 2025-12-17 | 5.62 | $6.16 | 8627 |
| 2025-12-16 | 5.55 | $6.06 | 2641 |
| 2025-12-15 | 5.50 | $5.95 | 8200 |
| 2025-12-12 | 5.43 | $5.82 | 5100 |
| 2025-12-11 | 5.36 | $5.90 | 6100 |
| 2025-12-10 | 5.29 | $5.97 | 2622 |
| 2025-12-09 | 5.21 | $5.60 | 4343 |
| 2025-12-08 | 5.16 | $5.88 | 11800 |
| 2025-12-05 | 5.08 | $5.85 | 85637 |
| 2025-12-04 | 5.01 | $6.20 | 11100 |
| 2025-12-03 | 4.94 | $5.64 | 3700 |
| 2025-12-02 | 4.87 | $5.65 | 4301 |
| 2025-12-01 | 4.82 | $5.62 | 3900 |
| 2025-11-28 | 4.78 | $5.87 | 4300 |
| 2025-11-26 | 4.73 | $5.50 | 6700 |
| 2025-11-25 | 4.71 | $5.05 | 1044 |
| 2025-11-24 | 4.71 | $4.84 | 16600 |
| 2025-11-21 | 4.72 | $4.90 | 14100 |
| 2025-11-20 | 4.75 | $4.92 | 9600 |
| 2025-11-19 | 4.83 | $4.98 | 18629 |
| 2025-11-18 | 4.91 | $4.89 | 10770 |
| 2025-11-17 | 4.97 | $4.91 | 12947 |
| 2025-11-14 | 5.05 | $4.66 | 28900 |
| 2025-11-13 | 5.15 | $4.40 | 26209 |
| 2025-11-12 | 5.23 | $4.48 | 5203 |
| 2025-11-11 | 5.33 | $4.42 | 27300 |
| 2025-11-10 | 5.41 | $4.45 | 14838 |
| 2025-11-07 | 5.45 | $4.29 | 48100 |
| 2025-11-06 | 5.49 | $4.50 | 28100 |
| 2025-11-05 | 5.52 | $4.79 | 61000 |
| 2025-11-04 | 5.52 | $4.35 | 30700 |
| 2025-11-03 | 5.52 | $4.65 | 109200 |
| 2025-10-31 | 5.52 | $4.75 | 45808 |
| 2025-10-30 | 5.59 | $4.91 | 17900 |
| 2025-10-29 | 5.67 | $5.14 | 13570 |
| 2025-10-28 | 5.74 | $4.94 | 6464 |
| 2025-10-27 | 5.82 | $5.05 | 30097 |
| 2025-10-24 | 5.89 | $5.54 | 308716 |
| 2025-10-23 | 5.94 | $6.54 | 14400 |
| 2025-10-22 | 5.95 | $6.46 | 27643 |
| 2025-10-21 | 5.96 | $6.13 | 51200 |
| 2025-10-20 | 6.00 | $6.55 | 21900 |
| 2025-10-17 | 6.01 | $6.64 | 34710 |
| 2025-10-16 | 6.00 | $5.93 | 28517 |
| 2025-10-15 | 6.03 | $6.57 | 43300 |
| 2025-10-14 | 6.01 | $5.94 | 67816 |
| 2025-10-13 | 6.04 | $5.27 | 52732 |
| 2025-10-10 | 6.05 | $5.18 | 61700 |
| 2025-10-09 | 6.07 | $5.08 | 43639 |
| 2025-10-08 | 6.11 | $4.71 | 63500 |
| 2025-10-07 | 6.17 | $4.40 | 147300 |
| 2025-10-06 | 6.23 | $4.73 | 225426 |
| 2025-10-03 | 6.28 | $6.17 | 237442 |
| 2025-10-02 | 6.27 | $6.41 | 64128 |
| 2025-10-01 | 6.24 | $6.50 | 52100 |
| 2025-09-30 | 6.20 | $6.50 | 46800 |
| 2025-09-29 | 6.17 | $6.49 | 49600 |
| 2025-09-26 | 6.13 | $6.55 | 45826 |
| 2025-09-25 | 6.10 | $6.76 | 56036 |
| 2025-09-24 | 6.05 | $6.78 | 50200 |
| 2025-09-23 | 6.01 | $6.80 | 90130 |
| 2025-09-22 | 5.96 | $6.70 | 58544 |
| 2025-09-19 | 5.92 | $6.53 | 80625 |
| 2025-09-18 | 5.88 | $6.49 | 71213 |
| 2025-09-17 | 5.85 | $6.28 | 37617 |
| 2025-09-16 | 5.82 | $6.40 | 37100 |
| 2025-09-15 | 5.79 | $5.45 | 20923 |
| 2025-09-12 | 5.81 | $5.73 | 16400 |
| 2025-09-11 | 5.81 | $5.85 | 8400 |
| 2025-09-10 | 5.80 | $5.81 | 37245 |
| 2025-09-09 | 5.79 | $5.73 | 9800 |
| 2025-09-08 | 5.80 | $5.71 | 11599 |
| 2025-09-05 | 5.81 | $5.89 | 12323 |
| 2025-09-04 | 5.79 | $5.77 | 11100 |
| 2025-09-03 | 5.79 | $5.76 | 10543 |
| 2025-09-02 | 5.79 | $5.85 | 11427 |
| 2025-08-29 | 5.81 | $5.82 | 10928 |
| 2025-08-28 | 5.82 | $5.87 | 11632 |
| 2025-08-27 | 5.84 | $5.85 | 13300 |
| 2025-08-26 | 5.86 | $5.85 | 10800 |
| 2025-08-25 | 5.88 | $5.85 | 23300 |
| 2025-08-22 | 5.91 | $5.82 | 10419 |
| 2025-08-21 | 5.95 | $5.82 | 10400 |
| 2025-08-20 | 5.98 | $5.80 | 13100 |
| 2025-08-19 | 6.02 | $5.70 | 8900 |
| 2025-08-18 | 6.06 | $5.90 | 8746 |
| 2025-08-15 | 6.10 | $5.80 | 18423 |
| 2025-08-14 | 6.13 | $5.77 | 7657 |
| 2025-08-13 | 6.17 | $5.71 | 9400 |
| 2025-08-12 | 6.22 | $5.60 | 6200 |
| 2025-08-11 | 6.26 | $5.80 | 1574 |
| 2025-08-08 | 6.30 | $5.89 | 1918 |
| 2025-08-07 | 6.32 | $5.66 | 9515 |
| 2025-08-06 | 6.37 | $5.61 | 14500 |
| 2025-08-05 | 6.41 | $5.91 | 13345 |
| 2025-08-04 | 6.43 | $6.09 | 500 |
| 2025-08-01 | 6.44 | $6.07 | 16100 |
| 2025-07-31 | 6.44 | $6.20 | 52407 |
| 2025-07-30 | 6.44 | $6.31 | 4069 |
| 2025-07-29 | 6.43 | $6.31 | 8300 |
| 2025-07-28 | 6.42 | $6.40 | 18329 |
| 2025-07-25 | 6.40 | $6.68 | 1800 |
| 2025-07-24 | 6.37 | $6.44 | 3700 |
| 2025-07-23 | 6.35 | $6.52 | 7814 |
| 2025-07-22 | 6.33 | $6.58 | 5316 |
| 2025-07-21 | 6.30 | $6.69 | 5400 |
| 2025-07-18 | 6.26 | $6.43 | 7525 |
| 2025-07-17 | 6.24 | $6.52 | 21643 |
| 2025-07-16 | 6.21 | $6.66 | 8300 |
| 2025-07-15 | 6.19 | $6.52 | 14635 |
| 2025-07-14 | 6.15 | $6.41 | 4734 |
| 2025-07-11 | 6.14 | $6.47 | 39923 |
| 2025-07-10 | 6.11 | $6.59 | 15900 |
| 2025-07-09 | 6.06 | $6.31 | 9529 |
| 2025-07-08 | 6.01 | $6.35 | 11520 |
| 2025-07-07 | 5.96 | $6.24 | 11711 |
| 2025-07-03 | 5.91 | $6.20 | 7546 |
| 2025-07-02 | 5.87 | $6.20 | 14214 |
| 2025-07-01 | 5.83 | $6.02 | 3100 |
| 2025-06-30 | 5.79 | $6.14 | 7927 |
| 2025-06-27 | 5.76 | $5.97 | 12500 |
| 2025-06-26 | 5.73 | $6.10 | 10500 |
| 2025-06-25 | 5.68 | $6.00 | 9639 |
| 2025-06-24 | 5.64 | $6.15 | 10600 |
| 2025-06-23 | 5.59 | $5.96 | 13681 |
| 2025-06-20 | 5.55 | $6.01 | 9345 |
| 2025-06-18 | 5.49 | $6.05 | 18400 |
| 2025-06-17 | 5.41 | $5.93 | 44000 |
| 2025-06-16 | 5.32 | $6.08 | 7700 |
| 2025-06-13 | 5.21 | $5.86 | 27300 |
| 2025-06-12 | 5.11 | $6.25 | 68745 |
| 2025-06-11 | 5.00 | $5.84 | 37951 |
| 2025-06-10 | 4.91 | $5.50 | 5100 |
| 2025-06-09 | 4.82 | $5.32 | 10925 |
| 2025-06-06 | 4.73 | $5.32 | 7746 |
| 2025-06-05 | 4.65 | $5.27 | 9398 |
| 2025-06-04 | 4.56 | $5.42 | 10200 |
| 2025-06-03 | 4.46 | $5.39 | 17900 |
| 2025-06-02 | 4.35 | $5.29 | 23143 |
| 2025-05-30 | 4.25 | $5.41 | 11804 |
| 2025-05-29 | 4.14 | $5.44 | 13589 |
| 2025-05-28 | 4.03 | $5.17 | 15800 |
| 2025-05-27 | 3.93 | $5.08 | 50902 |
| 2025-05-23 | 3.83 | $5.24 | 13400 |
| 2025-05-22 | 3.72 | $5.09 | 10700 |
| 2025-05-21 | 3.62 | $4.75 | 43872 |
| 2025-05-20 | 3.53 | $4.62 | 24800 |
| 2025-05-19 | 3.44 | $4.01 | 31748 |
| 2025-05-16 | 3.39 | $3.90 | 59309 |
| 2025-05-15 | 3.35 | $3.90 | 29915 |
| 2025-05-14 | 3.33 | $4.08 | 42646 |
| 2025-05-13 | 3.29 | $3.94 | 18800 |
| 2025-05-12 | 3.25 | $3.76 | 15611 |
| 2025-05-09 | 3.22 | $3.61 | 11834 |
| 2025-05-08 | 3.19 | $3.56 | 23100 |
| 2025-05-07 | 3.18 | $3.49 | 24500 |
| 2025-05-06 | 3.16 | $3.37 | 17171 |
| 2025-05-05 | 3.15 | $3.35 | 3027 |
| 2025-05-02 | 3.14 | $3.23 | 2024 |
| 2025-05-01 | 3.15 | $3.20 | 7600 |
| 2025-04-30 | 3.17 | $3.18 | 8700 |
| 2025-04-29 | 3.20 | $3.17 | 8200 |
| 2025-04-28 | 3.23 | $3.15 | 6116 |
| 2025-04-25 | 3.27 | $2.99 | 5325 |
| 2025-04-24 | 3.34 | $3.07 | 3413 |
| 2025-04-23 | 3.40 | $2.93 | 7010 |
| 2025-04-22 | 3.47 | $2.95 | 16245 |
| 2025-04-21 | 3.56 | $2.87 | 93839 |
| 2025-04-17 | 3.65 | $3.28 | 35042 |
| 2025-04-16 | 3.73 | $3.45 | 34834 |
| 2025-04-15 | 3.79 | $3.32 | 7314 |
| 2025-04-14 | 3.86 | $3.10 | 14277 |
| 2025-04-11 | 3.94 | $3.11 | 5043 |
| 2025-04-10 | 4.02 | $3.07 | 3800 |
| 2025-04-09 | 4.06 | $3.33 | 23600 |
| 2025-04-08 | 4.09 | $3.00 | 13800 |
| 2025-04-07 | 4.14 | $3.15 | 15300 |
| 2025-04-04 | 4.18 | $3.20 | 23100 |
| 2025-04-03 | 4.22 | $3.48 | 12549 |
| 2025-04-02 | 4.26 | $3.60 | 50200 |
| 2025-04-01 | 4.28 | $3.70 | 25500 |
| 2025-03-31 | 4.31 | $3.86 | 22827 |
| 2025-03-28 | 4.32 | $3.95 | 35718 |
| 2025-03-27 | 4.35 | $4.28 | 35000 |
| 2025-03-26 | 4.35 | $4.33 | 31300 |
| 2025-03-25 | 4.36 | $4.42 | 24300 |
| 2025-03-24 | 4.36 | $4.61 | 31100 |
| 2025-03-21 | 4.37 | $4.78 | 41649 |
| 2025-03-20 | 4.38 | $4.80 | 78807 |
| 2025-03-19 | 4.40 | $4.68 | 42850 |
| 2025-03-18 | 4.47 | $4.71 | 29700 |
| 2025-03-17 | 4.50 | $4.71 | 35913 |
| 2025-03-14 | 4.48 | $4.74 | 98121 |
| 2025-03-13 | 4.44 | $3.92 | 34444 |
| 2025-03-12 | 4.42 | $3.89 | 14802 |
| 2025-03-11 | 4.42 | $3.97 | 19200 |
| 2025-03-10 | 4.43 | $4.00 | 23200 |
| 2025-03-07 | 4.46 | $4.04 | 9614 |
| 2025-03-06 | 4.50 | $4.14 | 7610 |
| 2025-03-05 | 4.54 | $4.15 | 25400 |
| 2025-03-04 | 4.56 | $4.20 | 29000 |
| 2025-03-03 | 4.58 | $4.12 | 45966 |
| 2025-02-28 | 4.62 | $4.44 | 77721 |
| 2025-02-27 | 4.68 | $4.38 | 40800 |
| 2025-02-26 | 4.68 | $4.49 | 45527 |
| 2025-02-25 | 4.69 | $4.42 | 63211 |
| 2025-02-24 | 4.69 | $4.84 | 43051 |
| 2025-02-21 | 4.77 | $4.91 | 44200 |
| 2025-02-20 | 4.80 | $5.31 | 235100 |
| 2025-02-19 | 4.77 | $6.08 | 167100 |
| 2025-02-18 | 4.72 | $5.24 | 297647 |
| 2025-02-14 | 4.72 | $4.41 | 79045 |
| 2025-02-13 | 4.80 | $3.84 | 123026 |
| 2025-02-12 | 4.90 | $3.49 | 61950 |
| 2025-02-11 | 4.99 | $3.96 | 64110 |
| 2025-02-10 | 5.08 | $4.14 | 71481 |
| 2025-02-07 | 5.13 | $4.66 | 118700 |
| 2025-02-06 | 5.14 | $4.84 | 41433 |
| 2025-02-05 | 5.14 | $4.84 | 69125 |
| 2025-02-04 | 5.13 | $4.56 | 130628 |
| 2025-02-03 | 5.13 | $4.68 | 161700 |
| 2025-01-31 | 5.10 | $4.90 | 1.5M |
| 2025-01-30 | 5.04 | $5.55 | 1.0M |
| 2025-01-29 | 4.95 | $4.37 | 263433 |
| 2025-01-28 | 4.91 | $4.77 | 875800 |
| 2025-01-27 | 4.85 | $4.48 | 1.2M |
| 2025-01-24 | 4.80 | $6.45 | 181751 |
| 2025-01-23 | 4.63 | $5.42 | 33133 |
| 2025-01-22 | 4.51 | $4.78 | 36424 |
| 2025-01-21 | 4.41 | $4.96 | 39017 |
| 2025-01-17 | 4.31 | $5.31 | 52300 |
| 2025-01-16 | 4.17 | $6.04 | 67224 |
| 2025-01-15 | 4.01 | $5.70 | 25300 |
| 2025-01-14 | 3.88 | $5.46 | 35711 |
| 2025-01-13 | 3.74 | $5.61 | 66939 |
| 2025-01-10 | 3.62 | $5.17 | 58553 |
| 2025-01-08 | 3.52 | $4.82 | 59639 |
| 2025-01-07 | 3.43 | $4.84 | 16936 |
| 2025-01-06 | 3.34 | $4.72 | 103800 |
| 2025-01-03 | 3.25 | $4.54 | 90270 |
| 2025-01-02 | 3.17 | $4.15 | 68285 |
| 2024-12-31 | 3.11 | $3.66 | 88100 |
| 2024-12-30 | 3.08 | $3.66 | 70500 |
| 2024-12-27 | 3.06 | $3.65 | 59400 |
| 2024-12-26 | 3.03 | $3.56 | 127405 |
| 2024-12-24 | 3.01 | $3.45 | 101103 |
| 2024-12-23 | 2.98 | $3.04 | 50100 |
| 2024-12-20 | 2.95 | $3.03 | 40340 |
| 2024-12-19 | 2.94 | $2.88 | 86601 |
| 2024-12-18 | 2.93 | $2.83 | 37909 |
| 2024-12-17 | 2.94 | $2.64 | 28100 |
| 2024-12-16 | 2.99 | $2.86 | 33941 |
| 2024-12-13 | 3.03 | $2.95 | 44337 |
| 2024-12-12 | 3.08 | $2.82 | 56428 |
| 2024-12-11 | 3.15 | $3.10 | 68958 |
| 2024-12-10 | 3.22 | $3.13 | 427325 |
| 2024-12-09 | 3.30 | $3.17 | 1.4M |
| 2024-12-06 | 3.36 | $2.90 | 202200 |
| 2024-12-05 | 3.42 | $3.00 | 182900 |
| 2024-12-04 | 3.48 | $3.00 | 229800 |
| 2024-12-03 | 3.56 | $2.78 | 259600 |
| 2024-12-02 | 3.62 | $3.18 | 110100 |
| 2024-11-29 | 3.68 | $3.13 | 97400 |
| 2024-11-27 | 3.81 | $3.20 | 109000 |
| 2024-11-26 | 4.03 | $3.05 | 179800 |
| 2024-11-25 | 4.27 | $2.90 | 465400 |
| 2024-11-22 | 4.36 | $2.48 | 2.9M |
| 2024-11-21 | 4.45 | $2.81 | 130300 |
| 2024-11-20 | 4.51 | $2.70 | 772700 |
| 2024-11-19 | 4.59 | $3.00 | 1.1M |
| 2024-11-18 | 4.64 | $3.60 | 356900 |
| 2024-11-15 | 4.68 | $3.70 | 177000 |
| 2024-11-14 | 4.70 | $3.94 | 313700 |
| 2024-11-13 | 4.70 | $4.16 | 234000 |
| 2024-11-12 | 4.69 | $4.50 | 271500 |
| 2024-11-11 | 4.66 | $4.82 | 747700 |
| 2024-11-08 | 4.61 | $4.35 | 428300 |
| 2024-11-07 | 4.59 | $4.10 | 618900 |
| 2024-11-06 | 4.57 | $4.23 | 345100 |
| 2024-11-05 | 4.54 | $4.47 | 877200 |
| 2024-11-04 | 4.51 | $4.01 | 822200 |
| 2024-11-01 | 4.51 | $4.38 | 3.0M |
| 2024-10-31 | 4.49 | $5.72 | 13.6M |
| 2024-10-30 | 4.42 | $7.60 | 18.0M |
| 2024-10-29 | 4.26 | $8.00 | 41.8M |
| 2024-10-28 | 4.06 | $4.71 | 656500 |
| 2024-10-25 | 4.02 | $4.25 | 313200 |
| 2024-10-24 | 4.00 | $4.05 | 124800 |
| 2024-10-23 | 3.99 | $4.11 | 80200 |
| 2024-10-22 | 3.97 | $4.16 | 186000 |
| 2024-10-21 | 3.95 | $4.27 | 181800 |
| 2024-10-18 | 3.93 | $4.20 | 647800 |
| 2024-10-17 | 3.92 | $3.89 | 271700 |
| 2024-10-16 | 3.91 | $3.96 | 689500 |
| 2024-10-15 | 3.90 | $3.85 | 212600 |
| 2024-10-14 | 3.90 | $3.85 | 171600 |
| 2024-10-11 | 3.89 | $3.90 | 189300 |
| 2024-10-10 | 3.88 | $3.73 | 32100 |
| 2024-10-09 | 3.90 | $3.61 | 244400 |
| 2024-10-08 | 3.93 | $3.93 | 185100 |
| 2024-10-07 | 3.93 | $3.99 | 179100 |
| 2024-10-04 | 3.93 | $4.10 | 166600 |
| 2024-10-03 | 3.94 | $4.25 | 148900 |
| 2024-10-02 | 3.91 | $4.35 | 359600 |
| 2024-10-01 | 3.91 | $3.94 | 188600 |
| 2024-09-30 | 3.93 | $3.95 | 269300 |
| 2024-09-27 | 3.98 | $3.95 | 129200 |
| 2024-09-26 | 4.01 | $3.80 | 82000 |
| 2024-09-25 | 4.02 | $3.68 | 155100 |
| 2024-09-24 | 4.03 | $3.78 | 128500 |
| 2024-09-23 | 4.02 | $3.92 | 277800 |
| 2024-09-20 | 3.99 | $3.99 | 3.1M |
| 2024-09-19 | 3.95 | $3.75 | 37600 |
| 2024-09-18 | 3.93 | $3.71 | 54000 |
| 2024-09-17 | 3.92 | $3.80 | 41400 |
| 2024-09-16 | 3.91 | $3.69 | 108400 |
| 2024-09-13 | 3.91 | $3.76 | 133500 |
| 2024-09-12 | 3.90 | $3.99 | 202700 |
| 2024-09-11 | 3.87 | $4.20 | 295500 |
| 2024-09-10 | 3.84 | $4.05 | 49600 |
| 2024-09-09 | 3.81 | $4.00 | 62800 |
| 2024-09-06 | 3.78 | $4.28 | 240400 |
| 2024-09-05 | 3.74 | $3.52 | 358000 |
| 2024-09-04 | 3.74 | $4.42 | 112700 |
| 2024-09-03 | 3.71 | $4.38 | 239200 |
| 2024-08-30 | 3.67 | $4.99 | 532400 |
| 2024-08-29 | 3.63 | $4.50 | 518900 |
| 2024-08-28 | 3.63 | $3.92 | 157100 |
| 2024-08-27 | 3.67 | $4.01 | 408400 |
| 2024-08-26 | 3.70 | $3.59 | 617200 |
| 2024-08-23 | 3.77 | $3.28 | 203100 |
| 2024-08-22 | 3.85 | $3.20 | 454700 |
| 2024-08-21 | 3.93 | $3.22 | 683300 |
| 2024-08-20 | 4.00 | $3.58 | 218900 |
| 2024-08-19 | 4.07 | $3.68 | 111700 |
| 2024-08-16 | 4.13 | $3.60 | 45000 |
| 2024-08-15 | 4.19 | $3.53 | 138400 |
| 2024-08-14 | 4.26 | $3.50 | 372400 |
| 2024-08-13 | 4.34 | $3.54 | 91400 |
| 2024-08-12 | 4.42 | $3.44 | 81700 |
| 2024-08-09 | 4.50 | $3.50 | 390600 |
| 2024-08-08 | 4.56 | $3.42 | 108100 |
| 2024-08-07 | 4.63 | $3.50 | 84300 |
| 2024-08-06 | 4.70 | $3.79 | 48700 |
| 2024-08-05 | 4.75 | $3.70 | 226100 |
| 2024-08-02 | 4.82 | $4.01 | 287800 |
| 2024-08-01 | 4.87 | $4.52 | 191700 |
| 2024-07-31 | 4.87 | $4.70 | 146500 |
| 2024-07-30 | 4.88 | $4.79 | 118600 |
| 2024-07-29 | 4.89 | $4.90 | 128400 |
| 2024-07-26 | 4.90 | $4.78 | 41600 |
| 2024-07-25 | 4.95 | $4.80 | 76000 |
| 2024-07-24 | 4.97 | $4.75 | 172000 |
| 2024-07-23 | 4.97 | $4.90 | 222300 |
| 2024-07-22 | 4.97 | $4.89 | 86100 |
| 2024-07-19 | 4.96 | $4.90 | 178000 |
| 2024-07-18 | 4.94 | $4.93 | 80100 |
| 2024-07-17 | 4.94 | $5.00 | 131300 |
| 2024-07-16 | 4.97 | $5.19 | 111600 |
| 2024-07-15 | 5.00 | $4.93 | 72800 |
| 2024-07-12 | 5.05 | $4.82 | 87400 |
| 2024-07-11 | 5.11 | $4.87 | 116500 |
| 2024-07-10 | 5.15 | $4.83 | 92100 |
| 2024-07-09 | 5.19 | $4.80 | 59600 |
| 2024-07-08 | 5.24 | $5.00 | 71200 |
| 2024-07-05 | 5.29 | $5.06 | 329900 |
| 2024-07-03 | 5.34 | $4.65 | 89700 |
| 2024-07-02 | 5.44 | $4.77 | 91400 |
| 2024-07-01 | 5.50 | $4.93 | 204100 |
| 2024-06-28 | 5.54 | $5.19 | 572900 |
| 2024-06-27 | 5.58 | $5.70 | 2.1M |
| 2024-06-26 | 5.60 | $5.28 | 224000 |
| 2024-06-25 | 5.64 | $4.71 | 144500 |
| 2024-06-24 | 5.70 | $4.85 | 117100 |
| 2024-06-21 | 5.77 | $4.71 | 211400 |
| 2024-06-20 | 5.84 | $4.59 | 267100 |
| 2024-06-18 | 5.94 | $4.85 | 412300 |
| 2024-06-17 | 6.03 | $5.63 | 366100 |
| 2024-06-14 | 6.10 | $5.92 | 88600 |
| 2024-06-13 | 6.15 | $5.90 | 195500 |
| 2024-06-12 | 6.22 | $5.90 | 387600 |
| 2024-06-11 | 6.31 | $5.65 | 197800 |
| 2024-06-10 | 6.40 | $5.71 | 120700 |
| 2024-06-07 | 6.50 | $5.73 | 302000 |
| 2024-06-06 | 6.60 | $6.00 | 124400 |
| 2024-06-05 | 6.70 | $6.21 | 117400 |
| 2024-06-04 | 6.80 | $6.57 | 406200 |
| 2024-06-03 | 6.87 | $5.88 | 204800 |
| 2024-05-31 | 6.96 | $5.84 | 80900 |
| 2024-05-30 | 7.05 | $5.98 | 82600 |
| 2024-05-29 | 7.14 | $6.00 | 112500 |
| 2024-05-28 | 7.21 | $6.18 | 259200 |
| 2024-05-24 | 7.31 | $5.90 | 343400 |
| 2024-05-23 | 7.43 | $6.20 | 164000 |
| 2024-05-22 | 7.55 | $6.25 | 353700 |
| 2024-05-21 | 7.71 | $6.53 | 236200 |
| 2024-05-20 | 7.74 | $6.71 | 343800 |
| 2024-05-17 | 7.75 | $6.86 | 269600 |
| 2024-05-16 | 7.72 | $6.96 | 650900 |
| 2024-05-15 | 7.70 | $7.39 | 181600 |
| 2024-05-14 | 7.64 | $7.64 | 181000 |
| 2024-05-13 | 7.57 | $7.39 | 270600 |
| 2024-05-10 | 7.51 | $7.69 | 224300 |
| 2024-05-09 | 7.51 | $7.90 | 164600 |
| 2024-05-08 | 7.50 | $7.85 | 195600 |
| 2024-05-07 | 7.51 | $8.20 | 308200 |
| 2024-05-06 | 7.51 | $8.01 | 199600 |
| 2024-05-03 | 7.54 | $7.70 | 281700 |
| 2024-05-02 | 7.60 | $7.72 | 320400 |
| 2024-05-01 | 7.67 | $7.77 | 206400 |
| 2024-04-30 | 7.76 | $7.44 | 264800 |
| 2024-04-29 | 7.86 | $8.00 | 275500 |
| 2024-04-26 | 7.94 | $8.40 | 370000 |
| 2024-04-25 | 8.02 | $8.49 | 1.7M |
| 2024-04-24 | 8.11 | $9.60 | 2.5M |
| 2024-04-23 | 8.14 | $7.09 | 600200 |
| 2024-04-22 | 8.39 | $6.89 | 712300 |
| 2024-04-19 | 8.65 | $6.35 | 489500 |
| 2024-04-18 | 9.02 | $6.44 | 486500 |
| 2024-04-17 | 9.41 | $6.29 | 516600 |
| 2024-04-16 | 9.80 | $6.20 | 1.2M |
| 2024-04-15 | 10.28 | $6.13 | 2.0M |
| 2024-04-12 | 10.84 | $7.80 | 756900 |
| 2024-04-11 | 11.31 | $7.57 | 501600 |
| 2024-04-10 | 11.87 | $8.06 | 424400 |
| 2024-04-09 | 12.36 | $8.22 | 495000 |
| 2024-04-08 | 12.94 | $8.60 | 356000 |
| 2024-04-05 | 13.46 | $8.88 | 413400 |
| 2024-04-04 | 14.11 | $9.10 | 605600 |
| 2024-04-03 | 14.76 | $9.70 | 888400 |
| 2024-04-02 | 15.60 | $9.45 | 416900 |
| 2024-04-01 | 16.19 | $9.61 | 540500 |
| 2024-03-28 | 16.86 | $10.00 | 547500 |
| 2024-03-27 | 17.36 | $10.30 | 1.3M |
| 2024-03-26 | 23.25 | $10.20 | 2.3M |
| 2024-03-25 | 30.80 | $12.00 | 1.8M |
| 2024-03-22 | 39.06 | $12.10 | 1.3M |
| 2024-03-21 | 48.30 | $13.80 | 718800 |
| 2024-03-20 | 56.62 | $14.20 | 877700 |
| 2024-03-19 | 65.01 | $14.00 | 1.5M |
| 2024-03-18 | 73.12 | $15.90 | 1.2M |
| 2024-03-15 | 80.98 | $17.40 | 918300 |
| 2024-03-14 | 89.51 | $17.10 | 1.3M |
| 2024-03-13 | 97.65 | $18.70 | 1.9M |
| 2024-03-12 | 104.57 | $18.00 | 2.1M |
| 2024-03-11 | 111.40 | $19.80 | 2.1M |
| 2024-03-08 | 117.85 | $18.90 | 3.8M |
| 2024-03-07 | 124.19 | $21.90 | 7.0M |
| 2024-03-06 | 131.09 | $22.10 | 11.1M |
| 2024-03-05 | 136.78 | $26.60 | 13.7M |
| 2024-03-04 | 141.51 | $21.10 | 3.1M |
| 2024-03-01 | 146.81 | $23.10 | 15.0M |
| 2024-02-29 | 152.27 | $20.00 | 17.7M |
| 2024-02-28 | 157.90 | $128.00 | 501900 |
| 2024-02-27 | 157.00 | $161.20 | 67900 |
| 2024-02-26 | 154.62 | $177.30 | 36100 |
| 2024-02-23 | 150.78 | $196.90 | 64700 |
| 2024-02-22 | 144.98 | $180.20 | 193200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.98
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.07
Average
9.17
Maximum
155.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.98 | $6.12 | 5878 |
| 2026-07-16 | 5.97 | $6.14 | 8023 |
| 2026-07-15 | 5.95 | $6.09 | 8400 |
| 2026-07-14 | 5.93 | $6.10 | 28927 |
| 2026-07-13 | 5.92 | $6.10 | 72510 |
| 2026-07-10 | 5.90 | $5.94 | 21708 |
| 2026-07-09 | 5.89 | $5.79 | 30757 |
| 2026-07-08 | 5.90 | $5.53 | 12103 |
| 2026-07-07 | 5.94 | $5.73 | 6500 |
| 2026-07-06 | 5.96 | $5.81 | 7747 |
| 2026-07-02 | 5.98 | $5.84 | 23000 |
| 2026-07-01 | 5.99 | $5.82 | 15912 |
| 2026-06-30 | 6.01 | $5.87 | 56400 |
| 2026-06-29 | 6.03 | $5.42 | 15206 |
| 2026-06-26 | 6.09 | $5.38 | 16116 |
| 2026-06-25 | 6.17 | $5.54 | 25100 |
| 2026-06-24 | 6.23 | $5.60 | 91800 |
| 2026-06-23 | 6.30 | $6.05 | 377902 |
| 2026-06-22 | 6.32 | $5.82 | 67117 |
| 2026-06-18 | 6.38 | $6.24 | 62900 |
| 2026-06-17 | 6.39 | $6.28 | 84000 |
| 2026-06-16 | 6.40 | $6.50 | 62123 |
| 2026-06-15 | 6.39 | $6.60 | 61847 |
| 2026-06-12 | 6.37 | $6.21 | 54827 |
| 2026-06-11 | 6.39 | $6.25 | 50800 |
| 2026-06-10 | 6.40 | $6.18 | 7000 |
| 2026-06-09 | 6.43 | $6.26 | 13600 |
| 2026-06-08 | 6.44 | $6.26 | 202743 |
| 2026-06-05 | 6.46 | $6.25 | 16200 |
| 2026-06-04 | 6.48 | $6.20 | 55200 |
| 2026-06-03 | 6.51 | $6.40 | 71200 |
| 2026-06-02 | 6.53 | $6.31 | 117100 |
| 2026-06-01 | 6.55 | $6.20 | 122100 |
| 2026-05-29 | 6.59 | $6.48 | 102100 |
| 2026-05-28 | 6.60 | $6.56 | 100500 |
| 2026-05-27 | 6.60 | $6.87 | 109611 |
| 2026-05-26 | 6.57 | $6.74 | 23900 |
| 2026-05-22 | 6.55 | $6.73 | 6267 |
| 2026-05-21 | 6.54 | $6.70 | 1634 |
| 2026-05-20 | 6.52 | $6.72 | 1700 |
| 2026-05-19 | 6.50 | $6.70 | 26205 |
| 2026-05-18 | 6.48 | $6.49 | 3208 |
| 2026-05-15 | 6.48 | $6.41 | 7521 |
| 2026-05-14 | 6.48 | $6.61 | 2100 |
| 2026-05-13 | 6.47 | $6.40 | 6726 |
| 2026-05-12 | 6.48 | $6.51 | 45900 |
| 2026-05-11 | 6.47 | $6.54 | 4315 |
| 2026-05-08 | 6.47 | $6.68 | 26147 |
| 2026-05-07 | 6.44 | $6.56 | 17700 |
| 2026-05-06 | 6.43 | $6.53 | 20914 |
| 2026-05-05 | 6.42 | $6.58 | 20400 |
| 2026-05-04 | 6.40 | $6.57 | 16333 |
| 2026-05-01 | 6.38 | $6.59 | 16337 |
| 2026-04-30 | 6.36 | $6.66 | 12700 |
| 2026-04-29 | 6.33 | $6.54 | 19441 |
| 2026-04-28 | 6.31 | $6.81 | 19026 |
| 2026-04-27 | 6.26 | $6.86 | 26200 |
| 2026-04-24 | 6.19 | $6.39 | 16700 |
| 2026-04-23 | 6.17 | $6.01 | 22800 |
| 2026-04-22 | 6.19 | $5.97 | 22617 |
| 2026-04-21 | 6.21 | $5.15 | 32705 |
| 2026-04-20 | 6.33 | $6.21 | 10800 |
| 2026-04-17 | 6.34 | $6.08 | 20722 |
| 2026-04-16 | 6.37 | $6.22 | 19195 |
| 2026-04-15 | 6.38 | $6.79 | 10729 |
| 2026-04-14 | 6.34 | $6.76 | 16003 |
| 2026-04-13 | 6.29 | $6.93 | 10608 |
| 2026-04-10 | 6.23 | $6.62 | 7524 |
| 2026-04-09 | 6.18 | $7.01 | 18300 |
| 2026-04-08 | 6.10 | $6.81 | 13400 |
| 2026-04-07 | 6.02 | $6.90 | 19134 |
| 2026-04-06 | 5.93 | $7.16 | 27661 |
| 2026-04-02 | 5.80 | $7.04 | 24719 |
| 2026-04-01 | 5.67 | $7.25 | 19425 |
| 2026-03-31 | 5.50 | $6.94 | 58020 |
| 2026-03-30 | 5.35 | $6.83 | 12909 |
| 2026-03-27 | 5.20 | $6.66 | 37500 |
| 2026-03-26 | 5.04 | $6.38 | 39312 |
| 2026-03-25 | 4.90 | $5.81 | 14255 |
| 2026-03-24 | 4.81 | $5.40 | 47100 |
| 2026-03-23 | 4.74 | $5.18 | 15500 |
| 2026-03-20 | 4.70 | $4.98 | 19515 |
| 2026-03-19 | 4.67 | $4.97 | 28648 |
| 2026-03-18 | 4.64 | $5.13 | 23330 |
| 2026-03-17 | 4.59 | $5.06 | 51500 |
| 2026-03-16 | 4.54 | $4.96 | 27143 |
| 2026-03-13 | 4.49 | $5.02 | 34229 |
| 2026-03-12 | 4.44 | $4.90 | 25009 |
| 2026-03-11 | 4.39 | $4.70 | 34200 |
| 2026-03-10 | 4.35 | $4.61 | 19926 |
| 2026-03-09 | 4.33 | $4.50 | 37812 |
| 2026-03-06 | 4.31 | $4.26 | 923 |
| 2026-03-05 | 4.31 | $4.49 | 49404 |
| 2026-03-04 | 4.30 | $4.32 | 102022 |
| 2026-03-03 | 4.29 | $3.48 | 123419 |
| 2026-03-02 | 4.38 | $4.71 | 30816 |
| 2026-02-27 | 4.34 | $4.68 | 13900 |
| 2026-02-26 | 4.31 | $4.65 | 5724 |
| 2026-02-25 | 4.27 | $4.65 | 17312 |
| 2026-02-24 | 4.23 | $4.54 | 25849 |
| 2026-02-23 | 4.20 | $4.40 | 21604 |
| 2026-02-20 | 4.18 | $4.38 | 30000 |
| 2026-02-19 | 4.16 | $4.34 | 29200 |
| 2026-02-18 | 4.14 | $4.30 | 20500 |
| 2026-02-17 | 4.12 | $4.19 | 33700 |
| 2026-02-13 | 4.12 | $4.12 | 1500 |
| 2026-02-12 | 4.12 | $4.02 | 83271 |
| 2026-02-11 | 4.13 | $3.90 | 21600 |
| 2026-02-10 | 4.15 | $3.79 | 14206 |
| 2026-02-09 | 4.19 | $3.76 | 8340 |
| 2026-02-06 | 4.23 | $3.71 | 46200 |
| 2026-02-05 | 4.29 | $3.65 | 25900 |
| 2026-02-04 | 4.35 | $3.65 | 43600 |
| 2026-02-03 | 4.43 | $3.64 | 22793 |
| 2026-02-02 | 4.51 | $3.61 | 6110 |
| 2026-01-30 | 4.61 | $3.63 | 18914 |
| 2026-01-29 | 4.71 | $3.56 | 11800 |
| 2026-01-28 | 4.83 | $3.57 | 3532 |
| 2026-01-27 | 4.96 | $3.56 | 19200 |
| 2026-01-26 | 5.11 | $3.47 | 13142 |
| 2026-01-23 | 5.28 | $3.47 | 29900 |
| 2026-01-22 | 5.47 | $3.64 | 71322 |
| 2026-01-21 | 5.67 | $3.59 | 644878 |
| 2026-01-20 | 5.89 | $4.91 | 26029 |
| 2026-01-16 | 5.99 | $5.24 | 240159 |
| 2026-01-15 | 6.07 | $5.79 | 1.2M |
| 2026-01-14 | 6.10 | $5.93 | 15500 |
| 2026-01-13 | 6.11 | $6.25 | 632 |
| 2026-01-12 | 6.10 | $6.24 | 4840 |
| 2026-01-09 | 6.08 | $6.35 | 800 |
| 2026-01-08 | 6.06 | $6.36 | 4000 |
| 2026-01-07 | 6.02 | $6.29 | 2420 |
| 2026-01-06 | 6.00 | $6.15 | 4400 |
| 2026-01-05 | 5.98 | $6.11 | 2190 |
| 2026-01-02 | 5.97 | $6.12 | 11000 |
| 2025-12-31 | 5.95 | $6.12 | 9700 |
| 2025-12-30 | 5.93 | $6.16 | 2420 |
| 2025-12-29 | 5.91 | $6.19 | 4444 |
| 2025-12-26 | 5.88 | $6.27 | 3713 |
| 2025-12-24 | 5.84 | $6.04 | 1700 |
| 2025-12-23 | 5.82 | $6.11 | 77536 |
| 2025-12-22 | 5.79 | $6.10 | 3636 |
| 2025-12-19 | 5.75 | $5.99 | 11000 |
| 2025-12-18 | 5.73 | $6.18 | 3613 |
| 2025-12-17 | 5.68 | $6.16 | 8627 |
| 2025-12-16 | 5.63 | $6.06 | 2641 |
| 2025-12-15 | 5.58 | $5.95 | 8200 |
| 2025-12-12 | 5.54 | $5.82 | 5100 |
| 2025-12-11 | 5.52 | $5.90 | 6100 |
| 2025-12-10 | 5.48 | $5.97 | 2622 |
| 2025-12-09 | 5.42 | $5.60 | 4343 |
| 2025-12-08 | 5.40 | $5.88 | 11800 |
| 2025-12-05 | 5.35 | $5.85 | 85637 |
| 2025-12-04 | 5.30 | $6.20 | 11100 |
| 2025-12-03 | 5.21 | $5.64 | 3700 |
| 2025-12-02 | 5.16 | $5.65 | 4301 |
| 2025-12-01 | 5.11 | $5.62 | 3900 |
| 2025-11-28 | 5.06 | $5.87 | 4300 |
| 2025-11-26 | 4.97 | $5.50 | 6700 |
| 2025-11-25 | 4.92 | $5.05 | 1044 |
| 2025-11-24 | 4.90 | $4.84 | 16600 |
| 2025-11-21 | 4.91 | $4.90 | 14100 |
| 2025-11-20 | 4.91 | $4.92 | 9600 |
| 2025-11-19 | 4.91 | $4.98 | 18629 |
| 2025-11-18 | 4.90 | $4.89 | 10770 |
| 2025-11-17 | 4.90 | $4.91 | 12947 |
| 2025-11-14 | 4.90 | $4.66 | 28900 |
| 2025-11-13 | 4.93 | $4.40 | 26209 |
| 2025-11-12 | 4.98 | $4.48 | 5203 |
| 2025-11-11 | 5.03 | $4.42 | 27300 |
| 2025-11-10 | 5.10 | $4.45 | 14838 |
| 2025-11-07 | 5.17 | $4.29 | 48100 |
| 2025-11-06 | 5.26 | $4.50 | 28100 |
| 2025-11-05 | 5.34 | $4.79 | 61000 |
| 2025-11-04 | 5.40 | $4.35 | 30700 |
| 2025-11-03 | 5.51 | $4.65 | 109200 |
| 2025-10-31 | 5.60 | $4.75 | 45808 |
| 2025-10-30 | 5.69 | $4.91 | 17900 |
| 2025-10-29 | 5.77 | $5.14 | 13570 |
| 2025-10-28 | 5.83 | $4.94 | 6464 |
| 2025-10-27 | 5.93 | $5.05 | 30097 |
| 2025-10-24 | 6.02 | $5.54 | 308716 |
| 2025-10-23 | 6.07 | $6.54 | 14400 |
| 2025-10-22 | 6.02 | $6.46 | 27643 |
| 2025-10-21 | 5.97 | $6.13 | 51200 |
| 2025-10-20 | 5.96 | $6.55 | 21900 |
| 2025-10-17 | 5.89 | $6.64 | 34710 |
| 2025-10-16 | 5.82 | $5.93 | 28517 |
| 2025-10-15 | 5.80 | $6.57 | 43300 |
| 2025-10-14 | 5.72 | $5.94 | 67816 |
| 2025-10-13 | 5.70 | $5.27 | 52732 |
| 2025-10-10 | 5.75 | $5.18 | 61700 |
| 2025-10-09 | 5.81 | $5.08 | 43639 |
| 2025-10-08 | 5.88 | $4.71 | 63500 |
| 2025-10-07 | 6.01 | $4.40 | 147300 |
| 2025-10-06 | 6.18 | $4.73 | 225426 |
| 2025-10-03 | 6.33 | $6.17 | 237442 |
| 2025-10-02 | 6.34 | $6.41 | 64128 |
| 2025-10-01 | 6.34 | $6.50 | 52100 |
| 2025-09-30 | 6.32 | $6.50 | 46800 |
| 2025-09-29 | 6.30 | $6.49 | 49600 |
| 2025-09-26 | 6.28 | $6.55 | 45826 |
| 2025-09-25 | 6.25 | $6.76 | 56036 |
| 2025-09-24 | 6.20 | $6.78 | 50200 |
| 2025-09-23 | 6.14 | $6.80 | 90130 |
| 2025-09-22 | 6.07 | $6.70 | 58544 |
| 2025-09-19 | 6.00 | $6.53 | 80625 |
| 2025-09-18 | 5.95 | $6.49 | 71213 |
| 2025-09-17 | 5.89 | $6.28 | 37617 |
| 2025-09-16 | 5.85 | $6.40 | 37100 |
| 2025-09-15 | 5.79 | $5.45 | 20923 |
| 2025-09-12 | 5.83 | $5.73 | 16400 |
| 2025-09-11 | 5.84 | $5.85 | 8400 |
| 2025-09-10 | 5.83 | $5.81 | 37245 |
| 2025-09-09 | 5.84 | $5.73 | 9800 |
| 2025-09-08 | 5.85 | $5.71 | 11599 |
| 2025-09-05 | 5.86 | $5.89 | 12323 |
| 2025-09-04 | 5.86 | $5.77 | 11100 |
| 2025-09-03 | 5.87 | $5.76 | 10543 |
| 2025-09-02 | 5.88 | $5.85 | 11427 |
| 2025-08-29 | 5.88 | $5.82 | 10928 |
| 2025-08-28 | 5.89 | $5.87 | 11632 |
| 2025-08-27 | 5.89 | $5.85 | 13300 |
| 2025-08-26 | 5.90 | $5.85 | 10800 |
| 2025-08-25 | 5.90 | $5.85 | 23300 |
| 2025-08-22 | 5.91 | $5.82 | 10419 |
| 2025-08-21 | 5.92 | $5.82 | 10400 |
| 2025-08-20 | 5.93 | $5.80 | 13100 |
| 2025-08-19 | 5.94 | $5.70 | 8900 |
| 2025-08-18 | 5.97 | $5.90 | 8746 |
| 2025-08-15 | 5.97 | $5.80 | 18423 |
| 2025-08-14 | 5.99 | $5.77 | 7657 |
| 2025-08-13 | 6.01 | $5.71 | 9400 |
| 2025-08-12 | 6.05 | $5.60 | 6200 |
| 2025-08-11 | 6.09 | $5.80 | 1574 |
| 2025-08-08 | 6.12 | $5.89 | 1918 |
| 2025-08-07 | 6.15 | $5.66 | 9515 |
| 2025-08-06 | 6.20 | $5.61 | 14500 |
| 2025-08-05 | 6.26 | $5.91 | 13345 |
| 2025-08-04 | 6.30 | $6.09 | 500 |
| 2025-08-01 | 6.32 | $6.07 | 16100 |
| 2025-07-31 | 6.35 | $6.20 | 52407 |
| 2025-07-30 | 6.36 | $6.31 | 4069 |
| 2025-07-29 | 6.37 | $6.31 | 8300 |
| 2025-07-28 | 6.38 | $6.40 | 18329 |
| 2025-07-25 | 6.37 | $6.68 | 1800 |
| 2025-07-24 | 6.34 | $6.44 | 3700 |
| 2025-07-23 | 6.33 | $6.52 | 7814 |
| 2025-07-22 | 6.31 | $6.58 | 5316 |
| 2025-07-21 | 6.28 | $6.69 | 5400 |
| 2025-07-18 | 6.24 | $6.43 | 7525 |
| 2025-07-17 | 6.22 | $6.52 | 21643 |
| 2025-07-16 | 6.19 | $6.66 | 8300 |
| 2025-07-15 | 6.14 | $6.52 | 14635 |
| 2025-07-14 | 6.10 | $6.41 | 4734 |
| 2025-07-11 | 6.06 | $6.47 | 39923 |
| 2025-07-10 | 6.02 | $6.59 | 15900 |
| 2025-07-09 | 5.96 | $6.31 | 9529 |
| 2025-07-08 | 5.92 | $6.35 | 11520 |
| 2025-07-07 | 5.88 | $6.24 | 11711 |
| 2025-07-03 | 5.84 | $6.20 | 7546 |
| 2025-07-02 | 5.80 | $6.20 | 14214 |
| 2025-07-01 | 5.76 | $6.02 | 3100 |
| 2025-06-30 | 5.73 | $6.14 | 7927 |
| 2025-06-27 | 5.69 | $5.97 | 12500 |
| 2025-06-26 | 5.66 | $6.10 | 10500 |
| 2025-06-25 | 5.61 | $6.00 | 9639 |
| 2025-06-24 | 5.57 | $6.15 | 10600 |
| 2025-06-23 | 5.51 | $5.96 | 13681 |
| 2025-06-20 | 5.47 | $6.01 | 9345 |
| 2025-06-18 | 5.41 | $6.05 | 18400 |
| 2025-06-17 | 5.34 | $5.93 | 44000 |
| 2025-06-16 | 5.28 | $6.08 | 7700 |
| 2025-06-13 | 5.19 | $5.86 | 27300 |
| 2025-06-12 | 5.12 | $6.25 | 68745 |
| 2025-06-11 | 5.01 | $5.84 | 37951 |
| 2025-06-10 | 4.92 | $5.50 | 5100 |
| 2025-06-09 | 4.86 | $5.32 | 10925 |
| 2025-06-06 | 4.81 | $5.32 | 7746 |
| 2025-06-05 | 4.76 | $5.27 | 9398 |
| 2025-06-04 | 4.70 | $5.42 | 10200 |
| 2025-06-03 | 4.63 | $5.39 | 17900 |
| 2025-06-02 | 4.54 | $5.29 | 23143 |
| 2025-05-30 | 4.47 | $5.41 | 11804 |
| 2025-05-29 | 4.37 | $5.44 | 13589 |
| 2025-05-28 | 4.25 | $5.17 | 15800 |
| 2025-05-27 | 4.16 | $5.08 | 50902 |
| 2025-05-23 | 4.06 | $5.24 | 13400 |
| 2025-05-22 | 3.94 | $5.09 | 10700 |
| 2025-05-21 | 3.81 | $4.75 | 43872 |
| 2025-05-20 | 3.72 | $4.62 | 24800 |
| 2025-05-19 | 3.62 | $4.01 | 31748 |
| 2025-05-16 | 3.58 | $3.90 | 59309 |
| 2025-05-15 | 3.55 | $3.90 | 29915 |
| 2025-05-14 | 3.51 | $4.08 | 42646 |
| 2025-05-13 | 3.45 | $3.94 | 18800 |
| 2025-05-12 | 3.40 | $3.76 | 15611 |
| 2025-05-09 | 3.36 | $3.61 | 11834 |
| 2025-05-08 | 3.33 | $3.56 | 23100 |
| 2025-05-07 | 3.31 | $3.49 | 24500 |
| 2025-05-06 | 3.29 | $3.37 | 17171 |
| 2025-05-05 | 3.28 | $3.35 | 3027 |
| 2025-05-02 | 3.28 | $3.23 | 2024 |
| 2025-05-01 | 3.28 | $3.20 | 7600 |
| 2025-04-30 | 3.29 | $3.18 | 8700 |
| 2025-04-29 | 3.30 | $3.17 | 8200 |
| 2025-04-28 | 3.31 | $3.15 | 6116 |
| 2025-04-25 | 3.33 | $2.99 | 5325 |
| 2025-04-24 | 3.37 | $3.07 | 3413 |
| 2025-04-23 | 3.40 | $2.93 | 7010 |
| 2025-04-22 | 3.45 | $2.95 | 16245 |
| 2025-04-21 | 3.50 | $2.87 | 93839 |
| 2025-04-17 | 3.57 | $3.28 | 35042 |
| 2025-04-16 | 3.60 | $3.45 | 34834 |
| 2025-04-15 | 3.61 | $3.32 | 7314 |
| 2025-04-14 | 3.64 | $3.10 | 14277 |
| 2025-04-11 | 3.70 | $3.11 | 5043 |
| 2025-04-10 | 3.76 | $3.07 | 3800 |
| 2025-04-09 | 3.83 | $3.33 | 23600 |
| 2025-04-08 | 3.89 | $3.00 | 13800 |
| 2025-04-07 | 3.98 | $3.15 | 15300 |
| 2025-04-04 | 4.07 | $3.20 | 23100 |
| 2025-04-03 | 4.16 | $3.48 | 12549 |
| 2025-04-02 | 4.23 | $3.60 | 50200 |
| 2025-04-01 | 4.30 | $3.70 | 25500 |
| 2025-03-31 | 4.36 | $3.86 | 22827 |
| 2025-03-28 | 4.41 | $3.95 | 35718 |
| 2025-03-27 | 4.46 | $4.28 | 35000 |
| 2025-03-26 | 4.48 | $4.33 | 31300 |
| 2025-03-25 | 4.49 | $4.42 | 24300 |
| 2025-03-24 | 4.50 | $4.61 | 31100 |
| 2025-03-21 | 4.49 | $4.78 | 41649 |
| 2025-03-20 | 4.46 | $4.80 | 78807 |
| 2025-03-19 | 4.42 | $4.68 | 42850 |
| 2025-03-18 | 4.40 | $4.71 | 29700 |
| 2025-03-17 | 4.36 | $4.71 | 35913 |
| 2025-03-14 | 4.33 | $4.74 | 98121 |
| 2025-03-13 | 4.28 | $3.92 | 34444 |
| 2025-03-12 | 4.32 | $3.89 | 14802 |
| 2025-03-11 | 4.37 | $3.97 | 19200 |
| 2025-03-10 | 4.41 | $4.00 | 23200 |
| 2025-03-07 | 4.45 | $4.04 | 9614 |
| 2025-03-06 | 4.50 | $4.14 | 7610 |
| 2025-03-05 | 4.53 | $4.15 | 25400 |
| 2025-03-04 | 4.57 | $4.20 | 29000 |
| 2025-03-03 | 4.61 | $4.12 | 45966 |
| 2025-02-28 | 4.67 | $4.44 | 77721 |
| 2025-02-27 | 4.69 | $4.38 | 40800 |
| 2025-02-26 | 4.72 | $4.49 | 45527 |
| 2025-02-25 | 4.75 | $4.42 | 63211 |
| 2025-02-24 | 4.78 | $4.84 | 43051 |
| 2025-02-21 | 4.77 | $4.91 | 44200 |
| 2025-02-20 | 4.76 | $5.31 | 235100 |
| 2025-02-19 | 4.70 | $6.08 | 167100 |
| 2025-02-18 | 4.56 | $5.24 | 297647 |
| 2025-02-14 | 4.48 | $4.41 | 79045 |
| 2025-02-13 | 4.49 | $3.84 | 123026 |
| 2025-02-12 | 4.56 | $3.49 | 61950 |
| 2025-02-11 | 4.67 | $3.96 | 64110 |
| 2025-02-10 | 4.75 | $4.14 | 71481 |
| 2025-02-07 | 4.81 | $4.66 | 118700 |
| 2025-02-06 | 4.83 | $4.84 | 41433 |
| 2025-02-05 | 4.83 | $4.84 | 69125 |
| 2025-02-04 | 4.83 | $4.56 | 130628 |
| 2025-02-03 | 4.85 | $4.68 | 161700 |
| 2025-01-31 | 4.87 | $4.90 | 1.5M |
| 2025-01-30 | 4.87 | $5.55 | 1.0M |
| 2025-01-29 | 4.80 | $4.37 | 263433 |
| 2025-01-28 | 4.84 | $4.77 | 875800 |
| 2025-01-27 | 4.85 | $4.48 | 1.2M |
| 2025-01-24 | 4.89 | $6.45 | 181751 |
| 2025-01-23 | 4.73 | $5.42 | 33133 |
| 2025-01-22 | 4.65 | $4.78 | 36424 |
| 2025-01-21 | 4.64 | $4.96 | 39017 |
| 2025-01-17 | 4.61 | $5.31 | 52300 |
| 2025-01-16 | 4.53 | $6.04 | 67224 |
| 2025-01-15 | 4.37 | $5.70 | 25300 |
| 2025-01-14 | 4.23 | $5.46 | 35711 |
| 2025-01-13 | 4.11 | $5.61 | 66939 |
| 2025-01-10 | 3.95 | $5.17 | 58553 |
| 2025-01-08 | 3.82 | $4.82 | 59639 |
| 2025-01-07 | 3.71 | $4.84 | 16936 |
| 2025-01-06 | 3.59 | $4.72 | 103800 |
| 2025-01-03 | 3.48 | $4.54 | 90270 |
| 2025-01-02 | 3.36 | $4.15 | 68285 |
| 2024-12-31 | 3.28 | $3.66 | 88100 |
| 2024-12-30 | 3.24 | $3.66 | 70500 |
| 2024-12-27 | 3.20 | $3.65 | 59400 |
| 2024-12-26 | 3.15 | $3.56 | 127405 |
| 2024-12-24 | 3.10 | $3.45 | 101103 |
| 2024-12-23 | 3.07 | $3.04 | 50100 |
| 2024-12-20 | 3.07 | $3.03 | 40340 |
| 2024-12-19 | 3.08 | $2.88 | 86601 |
| 2024-12-18 | 3.10 | $2.83 | 37909 |
| 2024-12-17 | 3.12 | $2.64 | 28100 |
| 2024-12-16 | 3.18 | $2.86 | 33941 |
| 2024-12-13 | 3.21 | $2.95 | 44337 |
| 2024-12-12 | 3.24 | $2.82 | 56428 |
| 2024-12-11 | 3.28 | $3.10 | 68958 |
| 2024-12-10 | 3.30 | $3.13 | 427325 |
| 2024-12-09 | 3.32 | $3.17 | 1.4M |
| 2024-12-06 | 3.33 | $2.90 | 202200 |
| 2024-12-05 | 3.38 | $3.00 | 182900 |
| 2024-12-04 | 3.42 | $3.00 | 229800 |
| 2024-12-03 | 3.46 | $2.78 | 259600 |
| 2024-12-02 | 3.53 | $3.18 | 110100 |
| 2024-11-29 | 3.57 | $3.13 | 97400 |
| 2024-11-27 | 3.62 | $3.20 | 109000 |
| 2024-11-26 | 3.66 | $3.05 | 179800 |
| 2024-11-25 | 3.72 | $2.90 | 465400 |
| 2024-11-22 | 3.81 | $2.48 | 2.9M |
| 2024-11-21 | 3.95 | $2.81 | 130300 |
| 2024-11-20 | 4.07 | $2.70 | 772700 |
| 2024-11-19 | 4.21 | $3.00 | 1.1M |
| 2024-11-18 | 4.34 | $3.60 | 356900 |
| 2024-11-15 | 4.42 | $3.70 | 177000 |
| 2024-11-14 | 4.50 | $3.94 | 313700 |
| 2024-11-13 | 4.56 | $4.16 | 234000 |
| 2024-11-12 | 4.60 | $4.50 | 271500 |
| 2024-11-11 | 4.61 | $4.82 | 747700 |
| 2024-11-08 | 4.58 | $4.35 | 428300 |
| 2024-11-07 | 4.61 | $4.10 | 618900 |
| 2024-11-06 | 4.66 | $4.23 | 345100 |
| 2024-11-05 | 4.71 | $4.47 | 877200 |
| 2024-11-04 | 4.73 | $4.01 | 822200 |
| 2024-11-01 | 4.81 | $4.38 | 3.0M |
| 2024-10-31 | 4.85 | $5.72 | 13.6M |
| 2024-10-30 | 4.76 | $7.60 | 18.0M |
| 2024-10-29 | 4.46 | $8.00 | 41.8M |
| 2024-10-28 | 4.09 | $4.71 | 656500 |
| 2024-10-25 | 4.03 | $4.25 | 313200 |
| 2024-10-24 | 4.00 | $4.05 | 124800 |
| 2024-10-23 | 4.00 | $4.11 | 80200 |
| 2024-10-22 | 3.99 | $4.16 | 186000 |
| 2024-10-21 | 3.97 | $4.27 | 181800 |
| 2024-10-18 | 3.94 | $4.20 | 647800 |
| 2024-10-17 | 3.91 | $3.89 | 271700 |
| 2024-10-16 | 3.91 | $3.96 | 689500 |
| 2024-10-15 | 3.91 | $3.85 | 212600 |
| 2024-10-14 | 3.91 | $3.85 | 171600 |
| 2024-10-11 | 3.92 | $3.90 | 189300 |
| 2024-10-10 | 3.92 | $3.73 | 32100 |
| 2024-10-09 | 3.94 | $3.61 | 244400 |
| 2024-10-08 | 3.98 | $3.93 | 185100 |
| 2024-10-07 | 3.98 | $3.99 | 179100 |
| 2024-10-04 | 3.98 | $4.10 | 166600 |
| 2024-10-03 | 3.97 | $4.25 | 148900 |
| 2024-10-02 | 3.94 | $4.35 | 359600 |
| 2024-10-01 | 3.90 | $3.94 | 188600 |
| 2024-09-30 | 3.89 | $3.95 | 269300 |
| 2024-09-27 | 3.89 | $3.95 | 129200 |
| 2024-09-26 | 3.88 | $3.80 | 82000 |
| 2024-09-25 | 3.89 | $3.68 | 155100 |
| 2024-09-24 | 3.91 | $3.78 | 128500 |
| 2024-09-23 | 3.92 | $3.92 | 277800 |
| 2024-09-20 | 3.92 | $3.99 | 3.1M |
| 2024-09-19 | 3.92 | $3.75 | 37600 |
| 2024-09-18 | 3.94 | $3.71 | 54000 |
| 2024-09-17 | 3.96 | $3.80 | 41400 |
| 2024-09-16 | 3.98 | $3.69 | 108400 |
| 2024-09-13 | 4.01 | $3.76 | 133500 |
| 2024-09-12 | 4.03 | $3.99 | 202700 |
| 2024-09-11 | 4.04 | $4.20 | 295500 |
| 2024-09-10 | 4.02 | $4.05 | 49600 |
| 2024-09-09 | 4.02 | $4.00 | 62800 |
| 2024-09-06 | 4.02 | $4.28 | 240400 |
| 2024-09-05 | 3.99 | $3.52 | 358000 |
| 2024-09-04 | 4.04 | $4.42 | 112700 |
| 2024-09-03 | 4.00 | $4.38 | 239200 |
| 2024-08-30 | 3.96 | $4.99 | 532400 |
| 2024-08-29 | 3.85 | $4.50 | 518900 |
| 2024-08-28 | 3.78 | $3.92 | 157100 |
| 2024-08-27 | 3.77 | $4.01 | 408400 |
| 2024-08-26 | 3.74 | $3.59 | 617200 |
| 2024-08-23 | 3.76 | $3.28 | 203100 |
| 2024-08-22 | 3.81 | $3.20 | 454700 |
| 2024-08-21 | 3.87 | $3.22 | 683300 |
| 2024-08-20 | 3.94 | $3.58 | 218900 |
| 2024-08-19 | 3.98 | $3.68 | 111700 |
| 2024-08-16 | 4.01 | $3.60 | 45000 |
| 2024-08-15 | 4.05 | $3.53 | 138400 |
| 2024-08-14 | 4.11 | $3.50 | 372400 |
| 2024-08-13 | 4.17 | $3.54 | 91400 |
| 2024-08-12 | 4.24 | $3.44 | 81700 |
| 2024-08-09 | 4.32 | $3.50 | 390600 |
| 2024-08-08 | 4.41 | $3.42 | 108100 |
| 2024-08-07 | 4.51 | $3.50 | 84300 |
| 2024-08-06 | 4.62 | $3.79 | 48700 |
| 2024-08-05 | 4.70 | $3.70 | 226100 |
| 2024-08-02 | 4.81 | $4.01 | 287800 |
| 2024-08-01 | 4.89 | $4.52 | 191700 |
| 2024-07-31 | 4.93 | $4.70 | 146500 |
| 2024-07-30 | 4.96 | $4.79 | 118600 |
| 2024-07-29 | 4.97 | $4.90 | 128400 |
| 2024-07-26 | 4.98 | $4.78 | 41600 |
| 2024-07-25 | 5.00 | $4.80 | 76000 |
| 2024-07-24 | 5.02 | $4.75 | 172000 |
| 2024-07-23 | 5.05 | $4.90 | 222300 |
| 2024-07-22 | 5.07 | $4.89 | 86100 |
| 2024-07-19 | 5.09 | $4.90 | 178000 |
| 2024-07-18 | 5.11 | $4.93 | 80100 |
| 2024-07-17 | 5.12 | $5.00 | 131300 |
| 2024-07-16 | 5.14 | $5.19 | 111600 |
| 2024-07-15 | 5.13 | $4.93 | 72800 |
| 2024-07-12 | 5.15 | $4.82 | 87400 |
| 2024-07-11 | 5.19 | $4.87 | 116500 |
| 2024-07-10 | 5.22 | $4.83 | 92100 |
| 2024-07-09 | 5.26 | $4.80 | 59600 |
| 2024-07-08 | 5.31 | $5.00 | 71200 |
| 2024-07-05 | 5.35 | $5.06 | 329900 |
| 2024-07-03 | 5.38 | $4.65 | 89700 |
| 2024-07-02 | 5.45 | $4.77 | 91400 |
| 2024-07-01 | 5.52 | $4.93 | 204100 |
| 2024-06-28 | 5.59 | $5.19 | 572900 |
| 2024-06-27 | 5.63 | $5.70 | 2.1M |
| 2024-06-26 | 5.62 | $5.28 | 224000 |
| 2024-06-25 | 5.66 | $4.71 | 144500 |
| 2024-06-24 | 5.75 | $4.85 | 117100 |
| 2024-06-21 | 5.85 | $4.71 | 211400 |
| 2024-06-20 | 5.97 | $4.59 | 267100 |
| 2024-06-18 | 6.12 | $4.85 | 412300 |
| 2024-06-17 | 6.25 | $5.63 | 366100 |
| 2024-06-14 | 6.31 | $5.92 | 88600 |
| 2024-06-13 | 6.36 | $5.90 | 195500 |
| 2024-06-12 | 6.40 | $5.90 | 387600 |
| 2024-06-11 | 6.46 | $5.65 | 197800 |
| 2024-06-10 | 6.54 | $5.71 | 120700 |
| 2024-06-07 | 6.63 | $5.73 | 302000 |
| 2024-06-06 | 6.72 | $6.00 | 124400 |
| 2024-06-05 | 6.80 | $6.21 | 117400 |
| 2024-06-04 | 6.86 | $6.57 | 406200 |
| 2024-06-03 | 6.89 | $5.88 | 204800 |
| 2024-05-31 | 7.00 | $5.84 | 80900 |
| 2024-05-30 | 7.12 | $5.98 | 82600 |
| 2024-05-29 | 7.24 | $6.00 | 112500 |
| 2024-05-28 | 7.37 | $6.18 | 259200 |
| 2024-05-24 | 7.50 | $5.90 | 343400 |
| 2024-05-23 | 7.66 | $6.20 | 164000 |
| 2024-05-22 | 7.82 | $6.25 | 353700 |
| 2024-05-21 | 7.98 | $6.53 | 236200 |
| 2024-05-20 | 8.14 | $6.71 | 343800 |
| 2024-05-17 | 8.29 | $6.86 | 269600 |
| 2024-05-16 | 8.44 | $6.96 | 650900 |
| 2024-05-15 | 8.59 | $7.39 | 181600 |
| 2024-05-14 | 8.72 | $7.64 | 181000 |
| 2024-05-13 | 8.83 | $7.39 | 270600 |
| 2024-05-10 | 8.98 | $7.69 | 224300 |
| 2024-05-09 | 9.12 | $7.90 | 164600 |
| 2024-05-08 | 9.25 | $7.85 | 195600 |
| 2024-05-07 | 9.39 | $8.20 | 308200 |
| 2024-05-06 | 9.52 | $8.01 | 199600 |
| 2024-05-03 | 9.68 | $7.70 | 281700 |
| 2024-05-02 | 9.88 | $7.72 | 320400 |
| 2024-05-01 | 10.11 | $7.77 | 206400 |
| 2024-04-30 | 10.36 | $7.44 | 264800 |
| 2024-04-29 | 10.67 | $8.00 | 275500 |
| 2024-04-26 | 10.95 | $8.40 | 370000 |
| 2024-04-25 | 11.22 | $8.49 | 1.7M |
| 2024-04-24 | 11.50 | $9.60 | 2.5M |
| 2024-04-23 | 11.70 | $7.09 | 600200 |
| 2024-04-22 | 12.19 | $6.89 | 712300 |
| 2024-04-19 | 12.75 | $6.35 | 489500 |
| 2024-04-18 | 13.42 | $6.44 | 486500 |
| 2024-04-17 | 14.15 | $6.29 | 516600 |
| 2024-04-16 | 14.98 | $6.20 | 1.2M |
| 2024-04-15 | 15.91 | $6.13 | 2.0M |
| 2024-04-12 | 16.94 | $7.80 | 756900 |
| 2024-04-11 | 17.90 | $7.57 | 501600 |
| 2024-04-10 | 18.98 | $8.06 | 424400 |
| 2024-04-09 | 20.13 | $8.22 | 495000 |
| 2024-04-08 | 21.39 | $8.60 | 356000 |
| 2024-04-05 | 22.73 | $8.88 | 413400 |
| 2024-04-04 | 24.19 | $9.10 | 605600 |
| 2024-04-03 | 25.78 | $9.70 | 888400 |
| 2024-04-02 | 27.47 | $9.45 | 416900 |
| 2024-04-01 | 29.37 | $9.61 | 540500 |
| 2024-03-28 | 31.45 | $10.00 | 547500 |
| 2024-03-27 | 33.71 | $10.30 | 1.3M |
| 2024-03-26 | 36.17 | $10.20 | 2.3M |
| 2024-03-25 | 38.91 | $12.00 | 1.8M |
| 2024-03-22 | 41.74 | $12.10 | 1.3M |
| 2024-03-21 | 44.86 | $13.80 | 718800 |
| 2024-03-20 | 48.13 | $14.20 | 877700 |
| 2024-03-19 | 51.70 | $14.00 | 1.5M |
| 2024-03-18 | 55.67 | $15.90 | 1.2M |
| 2024-03-15 | 59.85 | $17.40 | 918300 |
| 2024-03-14 | 64.32 | $17.10 | 1.3M |
| 2024-03-13 | 69.29 | $18.70 | 1.9M |
| 2024-03-12 | 74.62 | $18.00 | 2.1M |
| 2024-03-11 | 80.58 | $19.80 | 2.1M |
| 2024-03-08 | 86.98 | $18.90 | 3.8M |
| 2024-03-07 | 94.14 | $21.90 | 7.0M |
| 2024-03-06 | 101.75 | $22.10 | 11.1M |
| 2024-03-05 | 110.13 | $26.60 | 13.7M |
| 2024-03-04 | 118.92 | $21.10 | 3.1M |
| 2024-03-01 | 129.22 | $23.10 | 15.0M |
| 2024-02-29 | 140.39 | $20.00 | 17.7M |
| 2024-02-28 | 153.06 | $128.00 | 501900 |
| 2024-02-27 | 155.70 | $161.20 | 67900 |
| 2024-02-26 | 155.12 | $177.30 | 36100 |
| 2024-02-23 | 152.79 | $196.90 | 64700 |
| 2024-02-22 | 148.15 | $180.20 | 193200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.90
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.93
Average
8.65
Maximum
168.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.90 | $6.12 | 5878 |
| 2026-07-16 | 5.87 | $6.14 | 8023 |
| 2026-07-15 | 5.85 | $6.09 | 8400 |
| 2026-07-14 | 5.83 | $6.10 | 28927 |
| 2026-07-13 | 5.81 | $6.10 | 72510 |
| 2026-07-10 | 5.79 | $5.94 | 21708 |
| 2026-07-09 | 5.79 | $5.79 | 30757 |
| 2026-07-08 | 5.81 | $5.53 | 12103 |
| 2026-07-07 | 5.85 | $5.73 | 6500 |
| 2026-07-06 | 5.88 | $5.81 | 7747 |
| 2026-07-02 | 5.90 | $5.84 | 23000 |
| 2026-07-01 | 5.92 | $5.82 | 15912 |
| 2026-06-30 | 5.94 | $5.87 | 56400 |
| 2026-06-29 | 5.96 | $5.42 | 15206 |
| 2026-06-26 | 6.03 | $5.38 | 16116 |
| 2026-06-25 | 6.11 | $5.54 | 25100 |
| 2026-06-24 | 6.18 | $5.60 | 91800 |
| 2026-06-23 | 6.25 | $6.05 | 377902 |
| 2026-06-22 | 6.28 | $5.82 | 67117 |
| 2026-06-18 | 6.34 | $6.24 | 62900 |
| 2026-06-17 | 6.36 | $6.28 | 84000 |
| 2026-06-16 | 6.37 | $6.50 | 62123 |
| 2026-06-15 | 6.37 | $6.60 | 61847 |
| 2026-06-12 | 6.36 | $6.21 | 54827 |
| 2026-06-11 | 6.38 | $6.25 | 50800 |
| 2026-06-10 | 6.40 | $6.18 | 7000 |
| 2026-06-09 | 6.43 | $6.26 | 13600 |
| 2026-06-08 | 6.45 | $6.26 | 202743 |
| 2026-06-05 | 6.48 | $6.25 | 16200 |
| 2026-06-04 | 6.51 | $6.20 | 55200 |
| 2026-06-03 | 6.54 | $6.40 | 71200 |
| 2026-06-02 | 6.56 | $6.31 | 117100 |
| 2026-06-01 | 6.58 | $6.20 | 122100 |
| 2026-05-29 | 6.62 | $6.48 | 102100 |
| 2026-05-28 | 6.63 | $6.56 | 100500 |
| 2026-05-27 | 6.64 | $6.87 | 109611 |
| 2026-05-26 | 6.61 | $6.74 | 23900 |
| 2026-05-22 | 6.60 | $6.73 | 6267 |
| 2026-05-21 | 6.59 | $6.70 | 1634 |
| 2026-05-20 | 6.57 | $6.72 | 1700 |
| 2026-05-19 | 6.55 | $6.70 | 26205 |
| 2026-05-18 | 6.53 | $6.49 | 3208 |
| 2026-05-15 | 6.52 | $6.41 | 7521 |
| 2026-05-14 | 6.52 | $6.61 | 2100 |
| 2026-05-13 | 6.50 | $6.40 | 6726 |
| 2026-05-12 | 6.50 | $6.51 | 45900 |
| 2026-05-11 | 6.50 | $6.54 | 4315 |
| 2026-05-08 | 6.49 | $6.68 | 26147 |
| 2026-05-07 | 6.46 | $6.56 | 17700 |
| 2026-05-06 | 6.45 | $6.53 | 20914 |
| 2026-05-05 | 6.45 | $6.58 | 20400 |
| 2026-05-04 | 6.44 | $6.57 | 16333 |
| 2026-05-01 | 6.44 | $6.59 | 16337 |
| 2026-04-30 | 6.43 | $6.66 | 12700 |
| 2026-04-29 | 6.43 | $6.54 | 19441 |
| 2026-04-28 | 6.43 | $6.81 | 19026 |
| 2026-04-27 | 6.41 | $6.86 | 26200 |
| 2026-04-24 | 6.38 | $6.39 | 16700 |
| 2026-04-23 | 6.40 | $6.01 | 22800 |
| 2026-04-22 | 6.46 | $5.97 | 22617 |
| 2026-04-21 | 6.51 | $5.15 | 32705 |
| 2026-04-20 | 6.64 | $6.21 | 10800 |
| 2026-04-17 | 6.67 | $6.08 | 20722 |
| 2026-04-16 | 6.70 | $6.22 | 19195 |
| 2026-04-15 | 6.72 | $6.79 | 10729 |
| 2026-04-14 | 6.67 | $6.76 | 16003 |
| 2026-04-13 | 6.62 | $6.93 | 10608 |
| 2026-04-10 | 6.54 | $6.62 | 7524 |
| 2026-04-09 | 6.48 | $7.01 | 18300 |
| 2026-04-08 | 6.38 | $6.81 | 13400 |
| 2026-04-07 | 6.28 | $6.90 | 19134 |
| 2026-04-06 | 6.16 | $7.16 | 27661 |
| 2026-04-02 | 6.01 | $7.04 | 24719 |
| 2026-04-01 | 5.85 | $7.25 | 19425 |
| 2026-03-31 | 5.66 | $6.94 | 58020 |
| 2026-03-30 | 5.49 | $6.83 | 12909 |
| 2026-03-27 | 5.31 | $6.66 | 37500 |
| 2026-03-26 | 5.14 | $6.38 | 39312 |
| 2026-03-25 | 4.99 | $5.81 | 14255 |
| 2026-03-24 | 4.89 | $5.40 | 47100 |
| 2026-03-23 | 4.82 | $5.18 | 15500 |
| 2026-03-20 | 4.77 | $4.98 | 19515 |
| 2026-03-19 | 4.73 | $4.97 | 28648 |
| 2026-03-18 | 4.70 | $5.13 | 23330 |
| 2026-03-17 | 4.64 | $5.06 | 51500 |
| 2026-03-16 | 4.59 | $4.96 | 27143 |
| 2026-03-13 | 4.54 | $5.02 | 34229 |
| 2026-03-12 | 4.48 | $4.90 | 25009 |
| 2026-03-11 | 4.43 | $4.70 | 34200 |
| 2026-03-10 | 4.40 | $4.61 | 19926 |
| 2026-03-09 | 4.36 | $4.50 | 37812 |
| 2026-03-06 | 4.34 | $4.26 | 923 |
| 2026-03-05 | 4.33 | $4.49 | 49404 |
| 2026-03-04 | 4.30 | $4.32 | 102022 |
| 2026-03-03 | 4.28 | $3.48 | 123419 |
| 2026-03-02 | 4.35 | $4.71 | 30816 |
| 2026-02-27 | 4.29 | $4.68 | 13900 |
| 2026-02-26 | 4.22 | $4.65 | 5724 |
| 2026-02-25 | 4.16 | $4.65 | 17312 |
| 2026-02-24 | 4.09 | $4.54 | 25849 |
| 2026-02-23 | 4.02 | $4.40 | 21604 |
| 2026-02-20 | 3.97 | $4.38 | 30000 |
| 2026-02-19 | 3.91 | $4.34 | 29200 |
| 2026-02-18 | 3.85 | $4.30 | 20500 |
| 2026-02-17 | 3.80 | $4.19 | 33700 |
| 2026-02-13 | 3.77 | $4.12 | 1500 |
| 2026-02-12 | 3.75 | $4.02 | 83271 |
| 2026-02-11 | 3.75 | $3.90 | 21600 |
| 2026-02-10 | 3.77 | $3.79 | 14206 |
| 2026-02-09 | 3.81 | $3.76 | 8340 |
| 2026-02-06 | 3.87 | $3.71 | 46200 |
| 2026-02-05 | 3.95 | $3.65 | 25900 |
| 2026-02-04 | 4.04 | $3.65 | 43600 |
| 2026-02-03 | 4.15 | $3.64 | 22793 |
| 2026-02-02 | 4.26 | $3.61 | 6110 |
| 2026-01-30 | 4.40 | $3.63 | 18914 |
| 2026-01-29 | 4.54 | $3.56 | 11800 |
| 2026-01-28 | 4.70 | $3.57 | 3532 |
| 2026-01-27 | 4.88 | $3.56 | 19200 |
| 2026-01-26 | 5.07 | $3.47 | 13142 |
| 2026-01-23 | 5.27 | $3.47 | 29900 |
| 2026-01-22 | 5.50 | $3.64 | 71322 |
| 2026-01-21 | 5.71 | $3.59 | 644878 |
| 2026-01-20 | 5.95 | $4.91 | 26029 |
| 2026-01-16 | 6.06 | $5.24 | 240159 |
| 2026-01-15 | 6.14 | $5.79 | 1.2M |
| 2026-01-14 | 6.18 | $5.93 | 15500 |
| 2026-01-13 | 6.20 | $6.25 | 632 |
| 2026-01-12 | 6.19 | $6.24 | 4840 |
| 2026-01-09 | 6.18 | $6.35 | 800 |
| 2026-01-08 | 6.16 | $6.36 | 4000 |
| 2026-01-07 | 6.13 | $6.29 | 2420 |
| 2026-01-06 | 6.10 | $6.15 | 4400 |
| 2026-01-05 | 6.09 | $6.11 | 2190 |
| 2026-01-02 | 6.09 | $6.12 | 11000 |
| 2025-12-31 | 6.08 | $6.12 | 9700 |
| 2025-12-30 | 6.06 | $6.16 | 2420 |
| 2025-12-29 | 6.04 | $6.19 | 4444 |
| 2025-12-26 | 6.02 | $6.27 | 3713 |
| 2025-12-24 | 5.99 | $6.04 | 1700 |
| 2025-12-23 | 5.97 | $6.11 | 77536 |
| 2025-12-22 | 5.94 | $6.10 | 3636 |
| 2025-12-19 | 5.90 | $5.99 | 11000 |
| 2025-12-18 | 5.87 | $6.18 | 3613 |
| 2025-12-17 | 5.82 | $6.16 | 8627 |
| 2025-12-16 | 5.76 | $6.06 | 2641 |
| 2025-12-15 | 5.71 | $5.95 | 8200 |
| 2025-12-12 | 5.66 | $5.82 | 5100 |
| 2025-12-11 | 5.61 | $5.90 | 6100 |
| 2025-12-10 | 5.56 | $5.97 | 2622 |
| 2025-12-09 | 5.48 | $5.60 | 4343 |
| 2025-12-08 | 5.44 | $5.88 | 11800 |
| 2025-12-05 | 5.37 | $5.85 | 85637 |
| 2025-12-04 | 5.29 | $6.20 | 11100 |
| 2025-12-03 | 5.17 | $5.64 | 3700 |
| 2025-12-02 | 5.09 | $5.65 | 4301 |
| 2025-12-01 | 5.01 | $5.62 | 3900 |
| 2025-11-28 | 4.93 | $5.87 | 4300 |
| 2025-11-26 | 4.83 | $5.50 | 6700 |
| 2025-11-25 | 4.75 | $5.05 | 1044 |
| 2025-11-24 | 4.72 | $4.84 | 16600 |
| 2025-11-21 | 4.71 | $4.90 | 14100 |
| 2025-11-20 | 4.69 | $4.92 | 9600 |
| 2025-11-19 | 4.68 | $4.98 | 18629 |
| 2025-11-18 | 4.68 | $4.89 | 10770 |
| 2025-11-17 | 4.68 | $4.91 | 12947 |
| 2025-11-14 | 4.70 | $4.66 | 28900 |
| 2025-11-13 | 4.74 | $4.40 | 26209 |
| 2025-11-12 | 4.82 | $4.48 | 5203 |
| 2025-11-11 | 4.90 | $4.42 | 27300 |
| 2025-11-10 | 5.00 | $4.45 | 14838 |
| 2025-11-07 | 5.09 | $4.29 | 48100 |
| 2025-11-06 | 5.21 | $4.50 | 28100 |
| 2025-11-05 | 5.30 | $4.79 | 61000 |
| 2025-11-04 | 5.37 | $4.35 | 30700 |
| 2025-11-03 | 5.48 | $4.65 | 109200 |
| 2025-10-31 | 5.57 | $4.75 | 45808 |
| 2025-10-30 | 5.65 | $4.91 | 17900 |
| 2025-10-29 | 5.72 | $5.14 | 13570 |
| 2025-10-28 | 5.78 | $4.94 | 6464 |
| 2025-10-27 | 5.86 | $5.05 | 30097 |
| 2025-10-24 | 5.94 | $5.54 | 308716 |
| 2025-10-23 | 5.98 | $6.54 | 14400 |
| 2025-10-22 | 5.92 | $6.46 | 27643 |
| 2025-10-21 | 5.87 | $6.13 | 51200 |
| 2025-10-20 | 5.86 | $6.55 | 21900 |
| 2025-10-17 | 5.81 | $6.64 | 34710 |
| 2025-10-16 | 5.75 | $5.93 | 28517 |
| 2025-10-15 | 5.76 | $6.57 | 43300 |
| 2025-10-14 | 5.71 | $5.94 | 67816 |
| 2025-10-13 | 5.71 | $5.27 | 52732 |
| 2025-10-10 | 5.79 | $5.18 | 61700 |
| 2025-10-09 | 5.87 | $5.08 | 43639 |
| 2025-10-08 | 5.97 | $4.71 | 63500 |
| 2025-10-07 | 6.11 | $4.40 | 147300 |
| 2025-10-06 | 6.29 | $4.73 | 225426 |
| 2025-10-03 | 6.43 | $6.17 | 237442 |
| 2025-10-02 | 6.44 | $6.41 | 64128 |
| 2025-10-01 | 6.43 | $6.50 | 52100 |
| 2025-09-30 | 6.40 | $6.50 | 46800 |
| 2025-09-29 | 6.37 | $6.49 | 49600 |
| 2025-09-26 | 6.33 | $6.55 | 45826 |
| 2025-09-25 | 6.29 | $6.76 | 56036 |
| 2025-09-24 | 6.22 | $6.78 | 50200 |
| 2025-09-23 | 6.15 | $6.80 | 90130 |
| 2025-09-22 | 6.07 | $6.70 | 58544 |
| 2025-09-19 | 5.99 | $6.53 | 80625 |
| 2025-09-18 | 5.93 | $6.49 | 71213 |
| 2025-09-17 | 5.87 | $6.28 | 37617 |
| 2025-09-16 | 5.83 | $6.40 | 37100 |
| 2025-09-15 | 5.77 | $5.45 | 20923 |
| 2025-09-12 | 5.80 | $5.73 | 16400 |
| 2025-09-11 | 5.81 | $5.85 | 8400 |
| 2025-09-10 | 5.81 | $5.81 | 37245 |
| 2025-09-09 | 5.80 | $5.73 | 9800 |
| 2025-09-08 | 5.81 | $5.71 | 11599 |
| 2025-09-05 | 5.82 | $5.89 | 12323 |
| 2025-09-04 | 5.81 | $5.77 | 11100 |
| 2025-09-03 | 5.81 | $5.76 | 10543 |
| 2025-09-02 | 5.81 | $5.85 | 11427 |
| 2025-08-29 | 5.81 | $5.82 | 10928 |
| 2025-08-28 | 5.81 | $5.87 | 11632 |
| 2025-08-27 | 5.81 | $5.85 | 13300 |
| 2025-08-26 | 5.81 | $5.85 | 10800 |
| 2025-08-25 | 5.81 | $5.85 | 23300 |
| 2025-08-22 | 5.82 | $5.82 | 10419 |
| 2025-08-21 | 5.83 | $5.82 | 10400 |
| 2025-08-20 | 5.84 | $5.80 | 13100 |
| 2025-08-19 | 5.87 | $5.70 | 8900 |
| 2025-08-18 | 5.90 | $5.90 | 8746 |
| 2025-08-15 | 5.92 | $5.80 | 18423 |
| 2025-08-14 | 5.95 | $5.77 | 7657 |
| 2025-08-13 | 5.99 | $5.71 | 9400 |
| 2025-08-12 | 6.04 | $5.60 | 6200 |
| 2025-08-11 | 6.10 | $5.80 | 1574 |
| 2025-08-08 | 6.15 | $5.89 | 1918 |
| 2025-08-07 | 6.19 | $5.66 | 9515 |
| 2025-08-06 | 6.26 | $5.61 | 14500 |
| 2025-08-05 | 6.33 | $5.91 | 13345 |
| 2025-08-04 | 6.38 | $6.09 | 500 |
| 2025-08-01 | 6.41 | $6.07 | 16100 |
| 2025-07-31 | 6.45 | $6.20 | 52407 |
| 2025-07-30 | 6.47 | $6.31 | 4069 |
| 2025-07-29 | 6.48 | $6.31 | 8300 |
| 2025-07-28 | 6.49 | $6.40 | 18329 |
| 2025-07-25 | 6.49 | $6.68 | 1800 |
| 2025-07-24 | 6.46 | $6.44 | 3700 |
| 2025-07-23 | 6.46 | $6.52 | 7814 |
| 2025-07-22 | 6.44 | $6.58 | 5316 |
| 2025-07-21 | 6.41 | $6.69 | 5400 |
| 2025-07-18 | 6.37 | $6.43 | 7525 |
| 2025-07-17 | 6.35 | $6.52 | 21643 |
| 2025-07-16 | 6.32 | $6.66 | 8300 |
| 2025-07-15 | 6.28 | $6.52 | 14635 |
| 2025-07-14 | 6.24 | $6.41 | 4734 |
| 2025-07-11 | 6.22 | $6.47 | 39923 |
| 2025-07-10 | 6.18 | $6.59 | 15900 |
| 2025-07-09 | 6.13 | $6.31 | 9529 |
| 2025-07-08 | 6.10 | $6.35 | 11520 |
| 2025-07-07 | 6.07 | $6.24 | 11711 |
| 2025-07-03 | 6.03 | $6.20 | 7546 |
| 2025-07-02 | 6.00 | $6.20 | 14214 |
| 2025-07-01 | 5.97 | $6.02 | 3100 |
| 2025-06-30 | 5.95 | $6.14 | 7927 |
| 2025-06-27 | 5.91 | $5.97 | 12500 |
| 2025-06-26 | 5.89 | $6.10 | 10500 |
| 2025-06-25 | 5.85 | $6.00 | 9639 |
| 2025-06-24 | 5.81 | $6.15 | 10600 |
| 2025-06-23 | 5.76 | $5.96 | 13681 |
| 2025-06-20 | 5.72 | $6.01 | 9345 |
| 2025-06-18 | 5.67 | $6.05 | 18400 |
| 2025-06-17 | 5.61 | $5.93 | 44000 |
| 2025-06-16 | 5.55 | $6.08 | 7700 |
| 2025-06-13 | 5.47 | $5.86 | 27300 |
| 2025-06-12 | 5.40 | $6.25 | 68745 |
| 2025-06-11 | 5.28 | $5.84 | 37951 |
| 2025-06-10 | 5.19 | $5.50 | 5100 |
| 2025-06-09 | 5.12 | $5.32 | 10925 |
| 2025-06-06 | 5.07 | $5.32 | 7746 |
| 2025-06-05 | 5.00 | $5.27 | 9398 |
| 2025-06-04 | 4.94 | $5.42 | 10200 |
| 2025-06-03 | 4.84 | $5.39 | 17900 |
| 2025-06-02 | 4.75 | $5.29 | 23143 |
| 2025-05-30 | 4.65 | $5.41 | 11804 |
| 2025-05-29 | 4.53 | $5.44 | 13589 |
| 2025-05-28 | 4.39 | $5.17 | 15800 |
| 2025-05-27 | 4.27 | $5.08 | 50902 |
| 2025-05-23 | 4.15 | $5.24 | 13400 |
| 2025-05-22 | 4.01 | $5.09 | 10700 |
| 2025-05-21 | 3.87 | $4.75 | 43872 |
| 2025-05-20 | 3.75 | $4.62 | 24800 |
| 2025-05-19 | 3.64 | $4.01 | 31748 |
| 2025-05-16 | 3.58 | $3.90 | 59309 |
| 2025-05-15 | 3.53 | $3.90 | 29915 |
| 2025-05-14 | 3.47 | $4.08 | 42646 |
| 2025-05-13 | 3.40 | $3.94 | 18800 |
| 2025-05-12 | 3.33 | $3.76 | 15611 |
| 2025-05-09 | 3.28 | $3.61 | 11834 |
| 2025-05-08 | 3.24 | $3.56 | 23100 |
| 2025-05-07 | 3.21 | $3.49 | 24500 |
| 2025-05-06 | 3.17 | $3.37 | 17171 |
| 2025-05-05 | 3.15 | $3.35 | 3027 |
| 2025-05-02 | 3.13 | $3.23 | 2024 |
| 2025-05-01 | 3.12 | $3.20 | 7600 |
| 2025-04-30 | 3.12 | $3.18 | 8700 |
| 2025-04-29 | 3.12 | $3.17 | 8200 |
| 2025-04-28 | 3.13 | $3.15 | 6116 |
| 2025-04-25 | 3.14 | $2.99 | 5325 |
| 2025-04-24 | 3.17 | $3.07 | 3413 |
| 2025-04-23 | 3.20 | $2.93 | 7010 |
| 2025-04-22 | 3.26 | $2.95 | 16245 |
| 2025-04-21 | 3.31 | $2.87 | 93839 |
| 2025-04-17 | 3.39 | $3.28 | 35042 |
| 2025-04-16 | 3.43 | $3.45 | 34834 |
| 2025-04-15 | 3.46 | $3.32 | 7314 |
| 2025-04-14 | 3.51 | $3.10 | 14277 |
| 2025-04-11 | 3.59 | $3.11 | 5043 |
| 2025-04-10 | 3.68 | $3.07 | 3800 |
| 2025-04-09 | 3.78 | $3.33 | 23600 |
| 2025-04-08 | 3.85 | $3.00 | 13800 |
| 2025-04-07 | 3.96 | $3.15 | 15300 |
| 2025-04-04 | 4.05 | $3.20 | 23100 |
| 2025-04-03 | 4.15 | $3.48 | 12549 |
| 2025-04-02 | 4.23 | $3.60 | 50200 |
| 2025-04-01 | 4.29 | $3.70 | 25500 |
| 2025-03-31 | 4.35 | $3.86 | 22827 |
| 2025-03-28 | 4.39 | $3.95 | 35718 |
| 2025-03-27 | 4.43 | $4.28 | 35000 |
| 2025-03-26 | 4.44 | $4.33 | 31300 |
| 2025-03-25 | 4.44 | $4.42 | 24300 |
| 2025-03-24 | 4.43 | $4.61 | 31100 |
| 2025-03-21 | 4.41 | $4.78 | 41649 |
| 2025-03-20 | 4.37 | $4.80 | 78807 |
| 2025-03-19 | 4.34 | $4.68 | 42850 |
| 2025-03-18 | 4.32 | $4.71 | 29700 |
| 2025-03-17 | 4.30 | $4.71 | 35913 |
| 2025-03-14 | 4.27 | $4.74 | 98121 |
| 2025-03-13 | 4.25 | $3.92 | 34444 |
| 2025-03-12 | 4.29 | $3.89 | 14802 |
| 2025-03-11 | 4.34 | $3.97 | 19200 |
| 2025-03-10 | 4.39 | $4.00 | 23200 |
| 2025-03-07 | 4.43 | $4.04 | 9614 |
| 2025-03-06 | 4.48 | $4.14 | 7610 |
| 2025-03-05 | 4.51 | $4.15 | 25400 |
| 2025-03-04 | 4.55 | $4.20 | 29000 |
| 2025-03-03 | 4.59 | $4.12 | 45966 |
| 2025-02-28 | 4.64 | $4.44 | 77721 |
| 2025-02-27 | 4.66 | $4.38 | 40800 |
| 2025-02-26 | 4.69 | $4.49 | 45527 |
| 2025-02-25 | 4.71 | $4.42 | 63211 |
| 2025-02-24 | 4.73 | $4.84 | 43051 |
| 2025-02-21 | 4.73 | $4.91 | 44200 |
| 2025-02-20 | 4.72 | $5.31 | 235100 |
| 2025-02-19 | 4.67 | $6.08 | 167100 |
| 2025-02-18 | 4.54 | $5.24 | 297647 |
| 2025-02-14 | 4.49 | $4.41 | 79045 |
| 2025-02-13 | 4.52 | $3.84 | 123026 |
| 2025-02-12 | 4.62 | $3.49 | 61950 |
| 2025-02-11 | 4.77 | $3.96 | 64110 |
| 2025-02-10 | 4.87 | $4.14 | 71481 |
| 2025-02-07 | 4.97 | $4.66 | 118700 |
| 2025-02-06 | 5.01 | $4.84 | 41433 |
| 2025-02-05 | 5.04 | $4.84 | 69125 |
| 2025-02-04 | 5.07 | $4.56 | 130628 |
| 2025-02-03 | 5.12 | $4.68 | 161700 |
| 2025-01-31 | 5.16 | $4.90 | 1.5M |
| 2025-01-30 | 5.18 | $5.55 | 1.0M |
| 2025-01-29 | 5.12 | $4.37 | 263433 |
| 2025-01-28 | 5.17 | $4.77 | 875800 |
| 2025-01-27 | 5.18 | $4.48 | 1.2M |
| 2025-01-24 | 5.21 | $6.45 | 181751 |
| 2025-01-23 | 5.03 | $5.42 | 33133 |
| 2025-01-22 | 4.95 | $4.78 | 36424 |
| 2025-01-21 | 4.91 | $4.96 | 39017 |
| 2025-01-17 | 4.85 | $5.31 | 52300 |
| 2025-01-16 | 4.74 | $6.04 | 67224 |
| 2025-01-15 | 4.55 | $5.70 | 25300 |
| 2025-01-14 | 4.37 | $5.46 | 35711 |
| 2025-01-13 | 4.21 | $5.61 | 66939 |
| 2025-01-10 | 4.02 | $5.17 | 58553 |
| 2025-01-08 | 3.86 | $4.82 | 59639 |
| 2025-01-07 | 3.73 | $4.84 | 16936 |
| 2025-01-06 | 3.59 | $4.72 | 103800 |
| 2025-01-03 | 3.45 | $4.54 | 90270 |
| 2025-01-02 | 3.32 | $4.15 | 68285 |
| 2024-12-31 | 3.22 | $3.66 | 88100 |
| 2024-12-30 | 3.16 | $3.66 | 70500 |
| 2024-12-27 | 3.11 | $3.65 | 59400 |
| 2024-12-26 | 3.05 | $3.56 | 127405 |
| 2024-12-24 | 3.00 | $3.45 | 101103 |
| 2024-12-23 | 2.95 | $3.04 | 50100 |
| 2024-12-20 | 2.94 | $3.03 | 40340 |
| 2024-12-19 | 2.93 | $2.88 | 86601 |
| 2024-12-18 | 2.94 | $2.83 | 37909 |
| 2024-12-17 | 2.95 | $2.64 | 28100 |
| 2024-12-16 | 2.98 | $2.86 | 33941 |
| 2024-12-13 | 3.00 | $2.95 | 44337 |
| 2024-12-12 | 3.01 | $2.82 | 56428 |
| 2024-12-11 | 3.04 | $3.10 | 68958 |
| 2024-12-10 | 3.05 | $3.13 | 427325 |
| 2024-12-09 | 3.07 | $3.17 | 1.4M |
| 2024-12-06 | 3.09 | $2.90 | 202200 |
| 2024-12-05 | 3.14 | $3.00 | 182900 |
| 2024-12-04 | 3.18 | $3.00 | 229800 |
| 2024-12-03 | 3.24 | $2.78 | 259600 |
| 2024-12-02 | 3.31 | $3.18 | 110100 |
| 2024-11-29 | 3.36 | $3.13 | 97400 |
| 2024-11-27 | 3.43 | $3.20 | 109000 |
| 2024-11-26 | 3.51 | $3.05 | 179800 |
| 2024-11-25 | 3.62 | $2.90 | 465400 |
| 2024-11-22 | 3.76 | $2.48 | 2.9M |
| 2024-11-21 | 3.95 | $2.81 | 130300 |
| 2024-11-20 | 4.11 | $2.70 | 772700 |
| 2024-11-19 | 4.29 | $3.00 | 1.1M |
| 2024-11-18 | 4.45 | $3.60 | 356900 |
| 2024-11-15 | 4.55 | $3.70 | 177000 |
| 2024-11-14 | 4.65 | $3.94 | 313700 |
| 2024-11-13 | 4.72 | $4.16 | 234000 |
| 2024-11-12 | 4.77 | $4.50 | 271500 |
| 2024-11-11 | 4.78 | $4.82 | 747700 |
| 2024-11-08 | 4.76 | $4.35 | 428300 |
| 2024-11-07 | 4.79 | $4.10 | 618900 |
| 2024-11-06 | 4.83 | $4.23 | 345100 |
| 2024-11-05 | 4.86 | $4.47 | 877200 |
| 2024-11-04 | 4.86 | $4.01 | 822200 |
| 2024-11-01 | 4.91 | $4.38 | 3.0M |
| 2024-10-31 | 4.92 | $5.72 | 13.6M |
| 2024-10-30 | 4.80 | $7.60 | 18.0M |
| 2024-10-29 | 4.48 | $8.00 | 41.8M |
| 2024-10-28 | 4.10 | $4.71 | 656500 |
| 2024-10-25 | 4.04 | $4.25 | 313200 |
| 2024-10-24 | 4.01 | $4.05 | 124800 |
| 2024-10-23 | 4.01 | $4.11 | 80200 |
| 2024-10-22 | 3.99 | $4.16 | 186000 |
| 2024-10-21 | 3.97 | $4.27 | 181800 |
| 2024-10-18 | 3.94 | $4.20 | 647800 |
| 2024-10-17 | 3.92 | $3.89 | 271700 |
| 2024-10-16 | 3.92 | $3.96 | 689500 |
| 2024-10-15 | 3.91 | $3.85 | 212600 |
| 2024-10-14 | 3.92 | $3.85 | 171600 |
| 2024-10-11 | 3.92 | $3.90 | 189300 |
| 2024-10-10 | 3.92 | $3.73 | 32100 |
| 2024-10-09 | 3.93 | $3.61 | 244400 |
| 2024-10-08 | 3.96 | $3.93 | 185100 |
| 2024-10-07 | 3.97 | $3.99 | 179100 |
| 2024-10-04 | 3.96 | $4.10 | 166600 |
| 2024-10-03 | 3.94 | $4.25 | 148900 |
| 2024-10-02 | 3.91 | $4.35 | 359600 |
| 2024-10-01 | 3.87 | $3.94 | 188600 |
| 2024-09-30 | 3.87 | $3.95 | 269300 |
| 2024-09-27 | 3.87 | $3.95 | 129200 |
| 2024-09-26 | 3.88 | $3.80 | 82000 |
| 2024-09-25 | 3.90 | $3.68 | 155100 |
| 2024-09-24 | 3.93 | $3.78 | 128500 |
| 2024-09-23 | 3.96 | $3.92 | 277800 |
| 2024-09-20 | 3.96 | $3.99 | 3.1M |
| 2024-09-19 | 3.96 | $3.75 | 37600 |
| 2024-09-18 | 3.98 | $3.71 | 54000 |
| 2024-09-17 | 4.00 | $3.80 | 41400 |
| 2024-09-16 | 4.01 | $3.69 | 108400 |
| 2024-09-13 | 4.03 | $3.76 | 133500 |
| 2024-09-12 | 4.04 | $3.99 | 202700 |
| 2024-09-11 | 4.03 | $4.20 | 295500 |
| 2024-09-10 | 3.99 | $4.05 | 49600 |
| 2024-09-09 | 3.97 | $4.00 | 62800 |
| 2024-09-06 | 3.95 | $4.28 | 240400 |
| 2024-09-05 | 3.90 | $3.52 | 358000 |
| 2024-09-04 | 3.92 | $4.42 | 112700 |
| 2024-09-03 | 3.85 | $4.38 | 239200 |
| 2024-08-30 | 3.79 | $4.99 | 532400 |
| 2024-08-29 | 3.66 | $4.50 | 518900 |
| 2024-08-28 | 3.57 | $3.92 | 157100 |
| 2024-08-27 | 3.55 | $4.01 | 408400 |
| 2024-08-26 | 3.52 | $3.59 | 617200 |
| 2024-08-23 | 3.54 | $3.28 | 203100 |
| 2024-08-22 | 3.59 | $3.20 | 454700 |
| 2024-08-21 | 3.66 | $3.22 | 683300 |
| 2024-08-20 | 3.73 | $3.58 | 218900 |
| 2024-08-19 | 3.78 | $3.68 | 111700 |
| 2024-08-16 | 3.82 | $3.60 | 45000 |
| 2024-08-15 | 3.88 | $3.53 | 138400 |
| 2024-08-14 | 3.95 | $3.50 | 372400 |
| 2024-08-13 | 4.03 | $3.54 | 91400 |
| 2024-08-12 | 4.11 | $3.44 | 81700 |
| 2024-08-09 | 4.21 | $3.50 | 390600 |
| 2024-08-08 | 4.31 | $3.42 | 108100 |
| 2024-08-07 | 4.43 | $3.50 | 84300 |
| 2024-08-06 | 4.54 | $3.79 | 48700 |
| 2024-08-05 | 4.64 | $3.70 | 226100 |
| 2024-08-02 | 4.74 | $4.01 | 287800 |
| 2024-08-01 | 4.82 | $4.52 | 191700 |
| 2024-07-31 | 4.86 | $4.70 | 146500 |
| 2024-07-30 | 4.87 | $4.79 | 118600 |
| 2024-07-29 | 4.88 | $4.90 | 128400 |
| 2024-07-26 | 4.88 | $4.78 | 41600 |
| 2024-07-25 | 4.90 | $4.80 | 76000 |
| 2024-07-24 | 4.91 | $4.75 | 172000 |
| 2024-07-23 | 4.94 | $4.90 | 222300 |
| 2024-07-22 | 4.94 | $4.89 | 86100 |
| 2024-07-19 | 4.95 | $4.90 | 178000 |
| 2024-07-18 | 4.95 | $4.93 | 80100 |
| 2024-07-17 | 4.95 | $5.00 | 131300 |
| 2024-07-16 | 4.95 | $5.19 | 111600 |
| 2024-07-15 | 4.93 | $4.93 | 72800 |
| 2024-07-12 | 4.94 | $4.82 | 87400 |
| 2024-07-11 | 4.97 | $4.87 | 116500 |
| 2024-07-10 | 5.00 | $4.83 | 92100 |
| 2024-07-09 | 5.03 | $4.80 | 59600 |
| 2024-07-08 | 5.07 | $5.00 | 71200 |
| 2024-07-05 | 5.10 | $5.06 | 329900 |
| 2024-07-03 | 5.13 | $4.65 | 89700 |
| 2024-07-02 | 5.20 | $4.77 | 91400 |
| 2024-07-01 | 5.27 | $4.93 | 204100 |
| 2024-06-28 | 5.33 | $5.19 | 572900 |
| 2024-06-27 | 5.37 | $5.70 | 2.1M |
| 2024-06-26 | 5.36 | $5.28 | 224000 |
| 2024-06-25 | 5.39 | $4.71 | 144500 |
| 2024-06-24 | 5.49 | $4.85 | 117100 |
| 2024-06-21 | 5.57 | $4.71 | 211400 |
| 2024-06-20 | 5.68 | $4.59 | 267100 |
| 2024-06-18 | 5.81 | $4.85 | 412300 |
| 2024-06-17 | 5.92 | $5.63 | 366100 |
| 2024-06-14 | 5.97 | $5.92 | 88600 |
| 2024-06-13 | 5.99 | $5.90 | 195500 |
| 2024-06-12 | 6.02 | $5.90 | 387600 |
| 2024-06-11 | 6.06 | $5.65 | 197800 |
| 2024-06-10 | 6.13 | $5.71 | 120700 |
| 2024-06-07 | 6.20 | $5.73 | 302000 |
| 2024-06-06 | 6.29 | $6.00 | 124400 |
| 2024-06-05 | 6.35 | $6.21 | 117400 |
| 2024-06-04 | 6.41 | $6.57 | 406200 |
| 2024-06-03 | 6.44 | $5.88 | 204800 |
| 2024-05-31 | 6.54 | $5.84 | 80900 |
| 2024-05-30 | 6.66 | $5.98 | 82600 |
| 2024-05-29 | 6.77 | $6.00 | 112500 |
| 2024-05-28 | 6.88 | $6.18 | 259200 |
| 2024-05-24 | 6.99 | $5.90 | 343400 |
| 2024-05-23 | 7.14 | $6.20 | 164000 |
| 2024-05-22 | 7.26 | $6.25 | 353700 |
| 2024-05-21 | 7.40 | $6.53 | 236200 |
| 2024-05-20 | 7.52 | $6.71 | 343800 |
| 2024-05-17 | 7.62 | $6.86 | 269600 |
| 2024-05-16 | 7.70 | $6.96 | 650900 |
| 2024-05-15 | 7.77 | $7.39 | 181600 |
| 2024-05-14 | 7.79 | $7.64 | 181000 |
| 2024-05-13 | 7.79 | $7.39 | 270600 |
| 2024-05-10 | 7.80 | $7.69 | 224300 |
| 2024-05-09 | 7.78 | $7.90 | 164600 |
| 2024-05-08 | 7.74 | $7.85 | 195600 |
| 2024-05-07 | 7.71 | $8.20 | 308200 |
| 2024-05-06 | 7.65 | $8.01 | 199600 |
| 2024-05-03 | 7.60 | $7.70 | 281700 |
| 2024-05-02 | 7.59 | $7.72 | 320400 |
| 2024-05-01 | 7.59 | $7.77 | 206400 |
| 2024-04-30 | 7.58 | $7.44 | 264800 |
| 2024-04-29 | 7.62 | $8.00 | 275500 |
| 2024-04-26 | 7.62 | $8.40 | 370000 |
| 2024-04-25 | 7.58 | $8.49 | 1.7M |
| 2024-04-24 | 7.55 | $9.60 | 2.5M |
| 2024-04-23 | 7.41 | $7.09 | 600200 |
| 2024-04-22 | 7.53 | $6.89 | 712300 |
| 2024-04-19 | 7.70 | $6.35 | 489500 |
| 2024-04-18 | 7.95 | $6.44 | 486500 |
| 2024-04-17 | 8.24 | $6.29 | 516600 |
| 2024-04-16 | 8.57 | $6.20 | 1.2M |
| 2024-04-15 | 8.96 | $6.13 | 2.0M |
| 2024-04-12 | 9.41 | $7.80 | 756900 |
| 2024-04-11 | 9.74 | $7.57 | 501600 |
| 2024-04-10 | 10.15 | $8.06 | 424400 |
| 2024-04-09 | 10.56 | $8.22 | 495000 |
| 2024-04-08 | 11.01 | $8.60 | 356000 |
| 2024-04-05 | 11.47 | $8.88 | 413400 |
| 2024-04-04 | 11.97 | $9.10 | 605600 |
| 2024-04-03 | 12.51 | $9.70 | 888400 |
| 2024-04-02 | 13.07 | $9.45 | 416900 |
| 2024-04-01 | 13.72 | $9.61 | 540500 |
| 2024-03-28 | 14.41 | $10.00 | 547500 |
| 2024-03-27 | 15.11 | $10.30 | 1.3M |
| 2024-03-26 | 16.34 | $10.20 | 2.3M |
| 2024-03-25 | 18.30 | $12.00 | 1.8M |
| 2024-03-22 | 20.88 | $12.10 | 1.3M |
| 2024-03-21 | 24.33 | $13.80 | 718800 |
| 2024-03-20 | 28.40 | $14.20 | 877700 |
| 2024-03-19 | 33.24 | $14.00 | 1.5M |
| 2024-03-18 | 38.87 | $15.90 | 1.2M |
| 2024-03-15 | 45.07 | $17.40 | 918300 |
| 2024-03-14 | 51.94 | $17.10 | 1.3M |
| 2024-03-13 | 59.61 | $18.70 | 1.9M |
| 2024-03-12 | 67.79 | $18.00 | 2.1M |
| 2024-03-11 | 76.68 | $19.80 | 2.1M |
| 2024-03-08 | 86.02 | $18.90 | 3.8M |
| 2024-03-07 | 96.05 | $21.90 | 7.0M |
| 2024-03-06 | 106.45 | $22.10 | 11.1M |
| 2024-03-05 | 117.37 | $26.60 | 13.7M |
| 2024-03-04 | 128.31 | $21.10 | 3.1M |
| 2024-03-01 | 140.29 | $23.10 | 15.0M |
| 2024-02-29 | 152.59 | $20.00 | 17.7M |
| 2024-02-28 | 165.72 | $128.00 | 501900 |
| 2024-02-27 | 168.48 | $161.20 | 67900 |
| 2024-02-26 | 167.85 | $177.30 | 36100 |
| 2024-02-23 | 165.33 | $196.90 | 64700 |
| 2024-02-22 | 160.38 | $180.20 | 193200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.92
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
-3.59
Average
7.49
Maximum
187.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.92 | $6.12 | 5878 |
| 2026-07-16 | 5.88 | $6.14 | 8023 |
| 2026-07-15 | 5.83 | $6.09 | 8400 |
| 2026-07-14 | 5.79 | $6.10 | 28927 |
| 2026-07-13 | 5.74 | $6.10 | 72510 |
| 2026-07-10 | 5.69 | $5.94 | 21708 |
| 2026-07-09 | 5.65 | $5.79 | 30757 |
| 2026-07-08 | 5.65 | $5.53 | 12103 |
| 2026-07-07 | 5.70 | $5.73 | 6500 |
| 2026-07-06 | 5.72 | $5.81 | 7747 |
| 2026-07-02 | 5.73 | $5.84 | 23000 |
| 2026-07-01 | 5.73 | $5.82 | 15912 |
| 2026-06-30 | 5.74 | $5.87 | 56400 |
| 2026-06-29 | 5.74 | $5.42 | 15206 |
| 2026-06-26 | 5.84 | $5.38 | 16116 |
| 2026-06-25 | 5.96 | $5.54 | 25100 |
| 2026-06-24 | 6.07 | $5.60 | 91800 |
| 2026-06-23 | 6.19 | $6.05 | 377902 |
| 2026-06-22 | 6.23 | $5.82 | 67117 |
| 2026-06-18 | 6.32 | $6.24 | 62900 |
| 2026-06-17 | 6.35 | $6.28 | 84000 |
| 2026-06-16 | 6.37 | $6.50 | 62123 |
| 2026-06-15 | 6.34 | $6.60 | 61847 |
| 2026-06-12 | 6.29 | $6.21 | 54827 |
| 2026-06-11 | 6.32 | $6.25 | 50800 |
| 2026-06-10 | 6.34 | $6.18 | 7000 |
| 2026-06-09 | 6.38 | $6.26 | 13600 |
| 2026-06-08 | 6.41 | $6.26 | 202743 |
| 2026-06-05 | 6.44 | $6.25 | 16200 |
| 2026-06-04 | 6.49 | $6.20 | 55200 |
| 2026-06-03 | 6.55 | $6.40 | 71200 |
| 2026-06-02 | 6.57 | $6.31 | 117100 |
| 2026-06-01 | 6.62 | $6.20 | 122100 |
| 2026-05-29 | 6.71 | $6.48 | 102100 |
| 2026-05-28 | 6.74 | $6.56 | 100500 |
| 2026-05-27 | 6.76 | $6.87 | 109611 |
| 2026-05-26 | 6.72 | $6.74 | 23900 |
| 2026-05-22 | 6.70 | $6.73 | 6267 |
| 2026-05-21 | 6.68 | $6.70 | 1634 |
| 2026-05-20 | 6.66 | $6.72 | 1700 |
| 2026-05-19 | 6.64 | $6.70 | 26205 |
| 2026-05-18 | 6.61 | $6.49 | 3208 |
| 2026-05-15 | 6.62 | $6.41 | 7521 |
| 2026-05-14 | 6.65 | $6.61 | 2100 |
| 2026-05-13 | 6.64 | $6.40 | 6726 |
| 2026-05-12 | 6.67 | $6.51 | 45900 |
| 2026-05-11 | 6.69 | $6.54 | 4315 |
| 2026-05-08 | 6.70 | $6.68 | 26147 |
| 2026-05-07 | 6.67 | $6.56 | 17700 |
| 2026-05-06 | 6.67 | $6.53 | 20914 |
| 2026-05-05 | 6.68 | $6.58 | 20400 |
| 2026-05-04 | 6.67 | $6.57 | 16333 |
| 2026-05-01 | 6.67 | $6.59 | 16337 |
| 2026-04-30 | 6.65 | $6.66 | 12700 |
| 2026-04-29 | 6.62 | $6.54 | 19441 |
| 2026-04-28 | 6.61 | $6.81 | 19026 |
| 2026-04-27 | 6.53 | $6.86 | 26200 |
| 2026-04-24 | 6.43 | $6.39 | 16700 |
| 2026-04-23 | 6.42 | $6.01 | 22800 |
| 2026-04-22 | 6.48 | $5.97 | 22617 |
| 2026-04-21 | 6.55 | $5.15 | 32705 |
| 2026-04-20 | 6.81 | $6.21 | 10800 |
| 2026-04-17 | 6.89 | $6.08 | 20722 |
| 2026-04-16 | 7.00 | $6.22 | 19195 |
| 2026-04-15 | 7.10 | $6.79 | 10729 |
| 2026-04-14 | 7.09 | $6.76 | 16003 |
| 2026-04-13 | 7.08 | $6.93 | 10608 |
| 2026-04-10 | 7.03 | $6.62 | 7524 |
| 2026-04-09 | 7.03 | $7.01 | 18300 |
| 2026-04-08 | 6.95 | $6.81 | 13400 |
| 2026-04-07 | 6.89 | $6.90 | 19134 |
| 2026-04-06 | 6.79 | $7.16 | 27661 |
| 2026-04-02 | 6.62 | $7.04 | 24719 |
| 2026-04-01 | 6.45 | $7.25 | 19425 |
| 2026-03-31 | 6.20 | $6.94 | 58020 |
| 2026-03-30 | 5.97 | $6.83 | 12909 |
| 2026-03-27 | 5.72 | $6.66 | 37500 |
| 2026-03-26 | 5.47 | $6.38 | 39312 |
| 2026-03-25 | 5.23 | $5.81 | 14255 |
| 2026-03-24 | 5.08 | $5.40 | 47100 |
| 2026-03-23 | 4.98 | $5.18 | 15500 |
| 2026-03-20 | 4.91 | $4.98 | 19515 |
| 2026-03-19 | 4.88 | $4.97 | 28648 |
| 2026-03-18 | 4.84 | $5.13 | 23330 |
| 2026-03-17 | 4.75 | $5.06 | 51500 |
| 2026-03-16 | 4.67 | $4.96 | 27143 |
| 2026-03-13 | 4.60 | $5.02 | 34229 |
| 2026-03-12 | 4.50 | $4.90 | 25009 |
| 2026-03-11 | 4.41 | $4.70 | 34200 |
| 2026-03-10 | 4.34 | $4.61 | 19926 |
| 2026-03-09 | 4.29 | $4.50 | 37812 |
| 2026-03-06 | 4.25 | $4.26 | 923 |
| 2026-03-05 | 4.25 | $4.49 | 49404 |
| 2026-03-04 | 4.21 | $4.32 | 102022 |
| 2026-03-03 | 4.19 | $3.48 | 123419 |
| 2026-03-02 | 4.35 | $4.71 | 30816 |
| 2026-02-27 | 4.28 | $4.68 | 13900 |
| 2026-02-26 | 4.20 | $4.65 | 5724 |
| 2026-02-25 | 4.12 | $4.65 | 17312 |
| 2026-02-24 | 4.03 | $4.54 | 25849 |
| 2026-02-23 | 3.94 | $4.40 | 21604 |
| 2026-02-20 | 3.87 | $4.38 | 30000 |
| 2026-02-19 | 3.80 | $4.34 | 29200 |
| 2026-02-18 | 3.72 | $4.30 | 20500 |
| 2026-02-17 | 3.64 | $4.19 | 33700 |
| 2026-02-13 | 3.58 | $4.12 | 1500 |
| 2026-02-12 | 3.52 | $4.02 | 83271 |
| 2026-02-11 | 3.48 | $3.90 | 21600 |
| 2026-02-10 | 3.45 | $3.79 | 14206 |
| 2026-02-09 | 3.46 | $3.76 | 8340 |
| 2026-02-06 | 3.47 | $3.71 | 46200 |
| 2026-02-05 | 3.50 | $3.65 | 25900 |
| 2026-02-04 | 3.55 | $3.65 | 43600 |
| 2026-02-03 | 3.61 | $3.64 | 22793 |
| 2026-02-02 | 3.70 | $3.61 | 6110 |
| 2026-01-30 | 3.80 | $3.63 | 18914 |
| 2026-01-29 | 3.92 | $3.56 | 11800 |
| 2026-01-28 | 4.08 | $3.57 | 3532 |
| 2026-01-27 | 4.26 | $3.56 | 19200 |
| 2026-01-26 | 4.49 | $3.47 | 13142 |
| 2026-01-23 | 4.77 | $3.47 | 29900 |
| 2026-01-22 | 5.09 | $3.64 | 71322 |
| 2026-01-21 | 5.44 | $3.59 | 644878 |
| 2026-01-20 | 5.85 | $4.91 | 26029 |
| 2026-01-16 | 6.05 | $5.24 | 240159 |
| 2026-01-15 | 6.22 | $5.79 | 1.2M |
| 2026-01-14 | 6.29 | $5.93 | 15500 |
| 2026-01-13 | 6.35 | $6.25 | 632 |
| 2026-01-12 | 6.34 | $6.24 | 4840 |
| 2026-01-09 | 6.34 | $6.35 | 800 |
| 2026-01-08 | 6.31 | $6.36 | 4000 |
| 2026-01-07 | 6.27 | $6.29 | 2420 |
| 2026-01-06 | 6.24 | $6.15 | 4400 |
| 2026-01-05 | 6.24 | $6.11 | 2190 |
| 2026-01-02 | 6.24 | $6.12 | 11000 |
| 2025-12-31 | 6.23 | $6.12 | 9700 |
| 2025-12-30 | 6.23 | $6.16 | 2420 |
| 2025-12-29 | 6.21 | $6.19 | 4444 |
| 2025-12-26 | 6.18 | $6.27 | 3713 |
| 2025-12-24 | 6.13 | $6.04 | 1700 |
| 2025-12-23 | 6.12 | $6.11 | 77536 |
| 2025-12-22 | 6.09 | $6.10 | 3636 |
| 2025-12-19 | 6.06 | $5.99 | 11000 |
| 2025-12-18 | 6.04 | $6.18 | 3613 |
| 2025-12-17 | 5.98 | $6.16 | 8627 |
| 2025-12-16 | 5.91 | $6.06 | 2641 |
| 2025-12-15 | 5.85 | $5.95 | 8200 |
| 2025-12-12 | 5.80 | $5.82 | 5100 |
| 2025-12-11 | 5.77 | $5.90 | 6100 |
| 2025-12-10 | 5.71 | $5.97 | 2622 |
| 2025-12-09 | 5.63 | $5.60 | 4343 |
| 2025-12-08 | 5.62 | $5.88 | 11800 |
| 2025-12-05 | 5.54 | $5.85 | 85637 |
| 2025-12-04 | 5.45 | $6.20 | 11100 |
| 2025-12-03 | 5.28 | $5.64 | 3700 |
| 2025-12-02 | 5.20 | $5.65 | 4301 |
| 2025-12-01 | 5.10 | $5.62 | 3900 |
| 2025-11-28 | 4.99 | $5.87 | 4300 |
| 2025-11-26 | 4.81 | $5.50 | 6700 |
| 2025-11-25 | 4.68 | $5.05 | 1044 |
| 2025-11-24 | 4.63 | $4.84 | 16600 |
| 2025-11-21 | 4.62 | $4.90 | 14100 |
| 2025-11-20 | 4.59 | $4.92 | 9600 |
| 2025-11-19 | 4.55 | $4.98 | 18629 |
| 2025-11-18 | 4.50 | $4.89 | 10770 |
| 2025-11-17 | 4.46 | $4.91 | 12947 |
| 2025-11-14 | 4.41 | $4.66 | 28900 |
| 2025-11-13 | 4.41 | $4.40 | 26209 |
| 2025-11-12 | 4.46 | $4.48 | 5203 |
| 2025-11-11 | 4.51 | $4.42 | 27300 |
| 2025-11-10 | 4.59 | $4.45 | 14838 |
| 2025-11-07 | 4.67 | $4.29 | 48100 |
| 2025-11-06 | 4.80 | $4.50 | 28100 |
| 2025-11-05 | 4.92 | $4.79 | 61000 |
| 2025-11-04 | 4.99 | $4.35 | 30700 |
| 2025-11-03 | 5.16 | $4.65 | 109200 |
| 2025-10-31 | 5.31 | $4.75 | 45808 |
| 2025-10-30 | 5.46 | $4.91 | 17900 |
| 2025-10-29 | 5.60 | $5.14 | 13570 |
| 2025-10-28 | 5.71 | $4.94 | 6464 |
| 2025-10-27 | 5.88 | $5.05 | 30097 |
| 2025-10-24 | 6.06 | $5.54 | 308716 |
| 2025-10-23 | 6.17 | $6.54 | 14400 |
| 2025-10-22 | 6.08 | $6.46 | 27643 |
| 2025-10-21 | 6.00 | $6.13 | 51200 |
| 2025-10-20 | 5.97 | $6.55 | 21900 |
| 2025-10-17 | 5.84 | $6.64 | 34710 |
| 2025-10-16 | 5.68 | $5.93 | 28517 |
| 2025-10-15 | 5.64 | $6.57 | 43300 |
| 2025-10-14 | 5.46 | $5.94 | 67816 |
| 2025-10-13 | 5.39 | $5.27 | 52732 |
| 2025-10-10 | 5.45 | $5.18 | 61700 |
| 2025-10-09 | 5.53 | $5.08 | 43639 |
| 2025-10-08 | 5.66 | $4.71 | 63500 |
| 2025-10-07 | 5.88 | $4.40 | 147300 |
| 2025-10-06 | 6.21 | $4.73 | 225426 |
| 2025-10-03 | 6.51 | $6.17 | 237442 |
| 2025-10-02 | 6.57 | $6.41 | 64128 |
| 2025-10-01 | 6.58 | $6.50 | 52100 |
| 2025-09-30 | 6.57 | $6.50 | 46800 |
| 2025-09-29 | 6.56 | $6.49 | 49600 |
| 2025-09-26 | 6.54 | $6.55 | 45826 |
| 2025-09-25 | 6.51 | $6.76 | 56036 |
| 2025-09-24 | 6.43 | $6.78 | 50200 |
| 2025-09-23 | 6.34 | $6.80 | 90130 |
| 2025-09-22 | 6.22 | $6.70 | 58544 |
| 2025-09-19 | 6.10 | $6.53 | 80625 |
| 2025-09-18 | 6.00 | $6.49 | 71213 |
| 2025-09-17 | 5.89 | $6.28 | 37617 |
| 2025-09-16 | 5.81 | $6.40 | 37100 |
| 2025-09-15 | 5.69 | $5.45 | 20923 |
| 2025-09-12 | 5.75 | $5.73 | 16400 |
| 2025-09-11 | 5.76 | $5.85 | 8400 |
| 2025-09-10 | 5.75 | $5.81 | 37245 |
| 2025-09-09 | 5.75 | $5.73 | 9800 |
| 2025-09-08 | 5.76 | $5.71 | 11599 |
| 2025-09-05 | 5.78 | $5.89 | 12323 |
| 2025-09-04 | 5.77 | $5.77 | 11100 |
| 2025-09-03 | 5.78 | $5.76 | 10543 |
| 2025-09-02 | 5.79 | $5.85 | 11427 |
| 2025-08-29 | 5.79 | $5.82 | 10928 |
| 2025-08-28 | 5.79 | $5.87 | 11632 |
| 2025-08-27 | 5.78 | $5.85 | 13300 |
| 2025-08-26 | 5.78 | $5.85 | 10800 |
| 2025-08-25 | 5.78 | $5.85 | 23300 |
| 2025-08-22 | 5.78 | $5.82 | 10419 |
| 2025-08-21 | 5.78 | $5.82 | 10400 |
| 2025-08-20 | 5.79 | $5.80 | 13100 |
| 2025-08-19 | 5.80 | $5.70 | 8900 |
| 2025-08-18 | 5.83 | $5.90 | 8746 |
| 2025-08-15 | 5.83 | $5.80 | 18423 |
| 2025-08-14 | 5.86 | $5.77 | 7657 |
| 2025-08-13 | 5.89 | $5.71 | 9400 |
| 2025-08-12 | 5.94 | $5.60 | 6200 |
| 2025-08-11 | 6.02 | $5.80 | 1574 |
| 2025-08-08 | 6.08 | $5.89 | 1918 |
| 2025-08-07 | 6.12 | $5.66 | 9515 |
| 2025-08-06 | 6.22 | $5.61 | 14500 |
| 2025-08-05 | 6.35 | $5.91 | 13345 |
| 2025-08-04 | 6.43 | $6.09 | 500 |
| 2025-08-01 | 6.49 | $6.07 | 16100 |
| 2025-07-31 | 6.56 | $6.20 | 52407 |
| 2025-07-30 | 6.61 | $6.31 | 4069 |
| 2025-07-29 | 6.65 | $6.31 | 8300 |
| 2025-07-28 | 6.69 | $6.40 | 18329 |
| 2025-07-25 | 6.72 | $6.68 | 1800 |
| 2025-07-24 | 6.69 | $6.44 | 3700 |
| 2025-07-23 | 6.71 | $6.52 | 7814 |
| 2025-07-22 | 6.71 | $6.58 | 5316 |
| 2025-07-21 | 6.69 | $6.69 | 5400 |
| 2025-07-18 | 6.65 | $6.43 | 7525 |
| 2025-07-17 | 6.65 | $6.52 | 21643 |
| 2025-07-16 | 6.64 | $6.66 | 8300 |
| 2025-07-15 | 6.58 | $6.52 | 14635 |
| 2025-07-14 | 6.55 | $6.41 | 4734 |
| 2025-07-11 | 6.53 | $6.47 | 39923 |
| 2025-07-10 | 6.50 | $6.59 | 15900 |
| 2025-07-09 | 6.43 | $6.31 | 9529 |
| 2025-07-08 | 6.40 | $6.35 | 11520 |
| 2025-07-07 | 6.36 | $6.24 | 11711 |
| 2025-07-03 | 6.34 | $6.20 | 7546 |
| 2025-07-02 | 6.31 | $6.20 | 14214 |
| 2025-07-01 | 6.28 | $6.02 | 3100 |
| 2025-06-30 | 6.28 | $6.14 | 7927 |
| 2025-06-27 | 6.25 | $5.97 | 12500 |
| 2025-06-26 | 6.25 | $6.10 | 10500 |
| 2025-06-25 | 6.22 | $6.00 | 9639 |
| 2025-06-24 | 6.21 | $6.15 | 10600 |
| 2025-06-23 | 6.15 | $5.96 | 13681 |
| 2025-06-20 | 6.13 | $6.01 | 9345 |
| 2025-06-18 | 6.08 | $6.05 | 18400 |
| 2025-06-17 | 6.02 | $5.93 | 44000 |
| 2025-06-16 | 5.96 | $6.08 | 7700 |
| 2025-06-13 | 5.87 | $5.86 | 27300 |
| 2025-06-12 | 5.80 | $6.25 | 68745 |
| 2025-06-11 | 5.63 | $5.84 | 37951 |
| 2025-06-10 | 5.52 | $5.50 | 5100 |
| 2025-06-09 | 5.46 | $5.32 | 10925 |
| 2025-06-06 | 5.43 | $5.32 | 7746 |
| 2025-06-05 | 5.39 | $5.27 | 9398 |
| 2025-06-04 | 5.34 | $5.42 | 10200 |
| 2025-06-03 | 5.26 | $5.39 | 17900 |
| 2025-06-02 | 5.17 | $5.29 | 23143 |
| 2025-05-30 | 5.07 | $5.41 | 11804 |
| 2025-05-29 | 4.94 | $5.44 | 13589 |
| 2025-05-28 | 4.77 | $5.17 | 15800 |
| 2025-05-27 | 4.64 | $5.08 | 50902 |
| 2025-05-23 | 4.49 | $5.24 | 13400 |
| 2025-05-22 | 4.29 | $5.09 | 10700 |
| 2025-05-21 | 4.08 | $4.75 | 43872 |
| 2025-05-20 | 3.92 | $4.62 | 24800 |
| 2025-05-19 | 3.75 | $4.01 | 31748 |
| 2025-05-16 | 3.68 | $3.90 | 59309 |
| 2025-05-15 | 3.62 | $3.90 | 29915 |
| 2025-05-14 | 3.55 | $4.08 | 42646 |
| 2025-05-13 | 3.44 | $3.94 | 18800 |
| 2025-05-12 | 3.33 | $3.76 | 15611 |
| 2025-05-09 | 3.25 | $3.61 | 11834 |
| 2025-05-08 | 3.19 | $3.56 | 23100 |
| 2025-05-07 | 3.12 | $3.49 | 24500 |
| 2025-05-06 | 3.07 | $3.37 | 17171 |
| 2025-05-05 | 3.03 | $3.35 | 3027 |
| 2025-05-02 | 2.98 | $3.23 | 2024 |
| 2025-05-01 | 2.96 | $3.20 | 7600 |
| 2025-04-30 | 2.95 | $3.18 | 8700 |
| 2025-04-29 | 2.93 | $3.17 | 8200 |
| 2025-04-28 | 2.92 | $3.15 | 6116 |
| 2025-04-25 | 2.92 | $2.99 | 5325 |
| 2025-04-24 | 2.94 | $3.07 | 3413 |
| 2025-04-23 | 2.96 | $2.93 | 7010 |
| 2025-04-22 | 3.02 | $2.95 | 16245 |
| 2025-04-21 | 3.07 | $2.87 | 93839 |
| 2025-04-17 | 3.16 | $3.28 | 35042 |
| 2025-04-16 | 3.18 | $3.45 | 34834 |
| 2025-04-15 | 3.17 | $3.32 | 7314 |
| 2025-04-14 | 3.18 | $3.10 | 14277 |
| 2025-04-11 | 3.25 | $3.11 | 5043 |
| 2025-04-10 | 3.32 | $3.07 | 3800 |
| 2025-04-09 | 3.42 | $3.33 | 23600 |
| 2025-04-08 | 3.48 | $3.00 | 13800 |
| 2025-04-07 | 3.63 | $3.15 | 15300 |
| 2025-04-04 | 3.77 | $3.20 | 23100 |
| 2025-04-03 | 3.92 | $3.48 | 12549 |
| 2025-04-02 | 4.04 | $3.60 | 50200 |
| 2025-04-01 | 4.15 | $3.70 | 25500 |
| 2025-03-31 | 4.26 | $3.86 | 22827 |
| 2025-03-28 | 4.35 | $3.95 | 35718 |
| 2025-03-27 | 4.44 | $4.28 | 35000 |
| 2025-03-26 | 4.48 | $4.33 | 31300 |
| 2025-03-25 | 4.51 | $4.42 | 24300 |
| 2025-03-24 | 4.53 | $4.61 | 31100 |
| 2025-03-21 | 4.51 | $4.78 | 41649 |
| 2025-03-20 | 4.45 | $4.80 | 78807 |
| 2025-03-19 | 4.37 | $4.68 | 42850 |
| 2025-03-18 | 4.32 | $4.71 | 29700 |
| 2025-03-17 | 4.24 | $4.71 | 35913 |
| 2025-03-14 | 4.15 | $4.74 | 98121 |
| 2025-03-13 | 4.05 | $3.92 | 34444 |
| 2025-03-12 | 4.10 | $3.89 | 14802 |
| 2025-03-11 | 4.17 | $3.97 | 19200 |
| 2025-03-10 | 4.23 | $4.00 | 23200 |
| 2025-03-07 | 4.30 | $4.04 | 9614 |
| 2025-03-06 | 4.37 | $4.14 | 7610 |
| 2025-03-05 | 4.43 | $4.15 | 25400 |
| 2025-03-04 | 4.50 | $4.20 | 29000 |
| 2025-03-03 | 4.57 | $4.12 | 45966 |
| 2025-02-28 | 4.67 | $4.44 | 77721 |
| 2025-02-27 | 4.72 | $4.38 | 40800 |
| 2025-02-26 | 4.79 | $4.49 | 45527 |
| 2025-02-25 | 4.85 | $4.42 | 63211 |
| 2025-02-24 | 4.92 | $4.84 | 43051 |
| 2025-02-21 | 4.93 | $4.91 | 44200 |
| 2025-02-20 | 4.91 | $5.31 | 235100 |
| 2025-02-19 | 4.81 | $6.08 | 167100 |
| 2025-02-18 | 4.54 | $5.24 | 297647 |
| 2025-02-14 | 4.39 | $4.41 | 79045 |
| 2025-02-13 | 4.40 | $3.84 | 123026 |
| 2025-02-12 | 4.52 | $3.49 | 61950 |
| 2025-02-11 | 4.75 | $3.96 | 64110 |
| 2025-02-10 | 4.90 | $4.14 | 71481 |
| 2025-02-07 | 5.05 | $4.66 | 118700 |
| 2025-02-06 | 5.10 | $4.84 | 41433 |
| 2025-02-05 | 5.13 | $4.84 | 69125 |
| 2025-02-04 | 5.16 | $4.56 | 130628 |
| 2025-02-03 | 5.25 | $4.68 | 161700 |
| 2025-01-31 | 5.33 | $4.90 | 1.5M |
| 2025-01-30 | 5.37 | $5.55 | 1.0M |
| 2025-01-29 | 5.28 | $4.37 | 263433 |
| 2025-01-28 | 5.42 | $4.77 | 875800 |
| 2025-01-27 | 5.50 | $4.48 | 1.2M |
| 2025-01-24 | 5.65 | $6.45 | 181751 |
| 2025-01-23 | 5.40 | $5.42 | 33133 |
| 2025-01-22 | 5.32 | $4.78 | 36424 |
| 2025-01-21 | 5.37 | $4.96 | 39017 |
| 2025-01-17 | 5.37 | $5.31 | 52300 |
| 2025-01-16 | 5.31 | $6.04 | 67224 |
| 2025-01-15 | 5.07 | $5.70 | 25300 |
| 2025-01-14 | 4.87 | $5.46 | 35711 |
| 2025-01-13 | 4.67 | $5.61 | 66939 |
| 2025-01-10 | 4.42 | $5.17 | 58553 |
| 2025-01-08 | 4.21 | $4.82 | 59639 |
| 2025-01-07 | 4.04 | $4.84 | 16936 |
| 2025-01-06 | 3.84 | $4.72 | 103800 |
| 2025-01-03 | 3.62 | $4.54 | 90270 |
| 2025-01-02 | 3.42 | $4.15 | 68285 |
| 2024-12-31 | 3.26 | $3.66 | 88100 |
| 2024-12-30 | 3.17 | $3.66 | 70500 |
| 2024-12-27 | 3.08 | $3.65 | 59400 |
| 2024-12-26 | 2.97 | $3.56 | 127405 |
| 2024-12-24 | 2.86 | $3.45 | 101103 |
| 2024-12-23 | 2.77 | $3.04 | 50100 |
| 2024-12-20 | 2.74 | $3.03 | 40340 |
| 2024-12-19 | 2.71 | $2.88 | 86601 |
| 2024-12-18 | 2.72 | $2.83 | 37909 |
| 2024-12-17 | 2.73 | $2.64 | 28100 |
| 2024-12-16 | 2.79 | $2.86 | 33941 |
| 2024-12-13 | 2.82 | $2.95 | 44337 |
| 2024-12-12 | 2.83 | $2.82 | 56428 |
| 2024-12-11 | 2.88 | $3.10 | 68958 |
| 2024-12-10 | 2.87 | $3.13 | 427325 |
| 2024-12-09 | 2.87 | $3.17 | 1.4M |
| 2024-12-06 | 2.85 | $2.90 | 202200 |
| 2024-12-05 | 2.89 | $3.00 | 182900 |
| 2024-12-04 | 2.92 | $3.00 | 229800 |
| 2024-12-03 | 2.95 | $2.78 | 259600 |
| 2024-12-02 | 3.04 | $3.18 | 110100 |
| 2024-11-29 | 3.06 | $3.13 | 97400 |
| 2024-11-27 | 3.10 | $3.20 | 109000 |
| 2024-11-26 | 3.14 | $3.05 | 179800 |
| 2024-11-25 | 3.21 | $2.90 | 465400 |
| 2024-11-22 | 3.33 | $2.48 | 2.9M |
| 2024-11-21 | 3.56 | $2.81 | 130300 |
| 2024-11-20 | 3.76 | $2.70 | 772700 |
| 2024-11-19 | 4.01 | $3.00 | 1.1M |
| 2024-11-18 | 4.25 | $3.60 | 356900 |
| 2024-11-15 | 4.40 | $3.70 | 177000 |
| 2024-11-14 | 4.54 | $3.94 | 313700 |
| 2024-11-13 | 4.67 | $4.16 | 234000 |
| 2024-11-12 | 4.76 | $4.50 | 271500 |
| 2024-11-11 | 4.80 | $4.82 | 747700 |
| 2024-11-08 | 4.77 | $4.35 | 428300 |
| 2024-11-07 | 4.84 | $4.10 | 618900 |
| 2024-11-06 | 4.98 | $4.23 | 345100 |
| 2024-11-05 | 5.10 | $4.47 | 877200 |
| 2024-11-04 | 5.19 | $4.01 | 822200 |
| 2024-11-01 | 5.39 | $4.38 | 3.0M |
| 2024-10-31 | 5.54 | $5.72 | 13.6M |
| 2024-10-30 | 5.43 | $7.60 | 18.0M |
| 2024-10-29 | 4.91 | $8.00 | 41.8M |
| 2024-10-28 | 4.21 | $4.71 | 656500 |
| 2024-10-25 | 4.09 | $4.25 | 313200 |
| 2024-10-24 | 4.05 | $4.05 | 124800 |
| 2024-10-23 | 4.05 | $4.11 | 80200 |
| 2024-10-22 | 4.03 | $4.16 | 186000 |
| 2024-10-21 | 4.00 | $4.27 | 181800 |
| 2024-10-18 | 3.94 | $4.20 | 647800 |
| 2024-10-17 | 3.88 | $3.89 | 271700 |
| 2024-10-16 | 3.88 | $3.96 | 689500 |
| 2024-10-15 | 3.87 | $3.85 | 212600 |
| 2024-10-14 | 3.88 | $3.85 | 171600 |
| 2024-10-11 | 3.89 | $3.90 | 189300 |
| 2024-10-10 | 3.89 | $3.73 | 32100 |
| 2024-10-09 | 3.93 | $3.61 | 244400 |
| 2024-10-08 | 4.00 | $3.93 | 185100 |
| 2024-10-07 | 4.01 | $3.99 | 179100 |
| 2024-10-04 | 4.01 | $4.10 | 166600 |
| 2024-10-03 | 3.99 | $4.25 | 148900 |
| 2024-10-02 | 3.93 | $4.35 | 359600 |
| 2024-10-01 | 3.84 | $3.94 | 188600 |
| 2024-09-30 | 3.83 | $3.95 | 269300 |
| 2024-09-27 | 3.81 | $3.95 | 129200 |
| 2024-09-26 | 3.79 | $3.80 | 82000 |
| 2024-09-25 | 3.79 | $3.68 | 155100 |
| 2024-09-24 | 3.83 | $3.78 | 128500 |
| 2024-09-23 | 3.85 | $3.92 | 277800 |
| 2024-09-20 | 3.84 | $3.99 | 3.1M |
| 2024-09-19 | 3.82 | $3.75 | 37600 |
| 2024-09-18 | 3.84 | $3.71 | 54000 |
| 2024-09-17 | 3.88 | $3.80 | 41400 |
| 2024-09-16 | 3.90 | $3.69 | 108400 |
| 2024-09-13 | 3.95 | $3.76 | 133500 |
| 2024-09-12 | 4.00 | $3.99 | 202700 |
| 2024-09-11 | 4.01 | $4.20 | 295500 |
| 2024-09-10 | 3.97 | $4.05 | 49600 |
| 2024-09-09 | 3.96 | $4.00 | 62800 |
| 2024-09-06 | 3.95 | $4.28 | 240400 |
| 2024-09-05 | 3.89 | $3.52 | 358000 |
| 2024-09-04 | 3.98 | $4.42 | 112700 |
| 2024-09-03 | 3.89 | $4.38 | 239200 |
| 2024-08-30 | 3.80 | $4.99 | 532400 |
| 2024-08-29 | 3.57 | $4.50 | 518900 |
| 2024-08-28 | 3.40 | $3.92 | 157100 |
| 2024-08-27 | 3.33 | $4.01 | 408400 |
| 2024-08-26 | 3.24 | $3.59 | 617200 |
| 2024-08-23 | 3.22 | $3.28 | 203100 |
| 2024-08-22 | 3.26 | $3.20 | 454700 |
| 2024-08-21 | 3.33 | $3.22 | 683300 |
| 2024-08-20 | 3.41 | $3.58 | 218900 |
| 2024-08-19 | 3.43 | $3.68 | 111700 |
| 2024-08-16 | 3.43 | $3.60 | 45000 |
| 2024-08-15 | 3.46 | $3.53 | 138400 |
| 2024-08-14 | 3.51 | $3.50 | 372400 |
| 2024-08-13 | 3.57 | $3.54 | 91400 |
| 2024-08-12 | 3.64 | $3.44 | 81700 |
| 2024-08-09 | 3.74 | $3.50 | 390600 |
| 2024-08-08 | 3.86 | $3.42 | 108100 |
| 2024-08-07 | 4.01 | $3.50 | 84300 |
| 2024-08-06 | 4.17 | $3.79 | 48700 |
| 2024-08-05 | 4.29 | $3.70 | 226100 |
| 2024-08-02 | 4.46 | $4.01 | 287800 |
| 2024-08-01 | 4.59 | $4.52 | 191700 |
| 2024-07-31 | 4.64 | $4.70 | 146500 |
| 2024-07-30 | 4.66 | $4.79 | 118600 |
| 2024-07-29 | 4.66 | $4.90 | 128400 |
| 2024-07-26 | 4.64 | $4.78 | 41600 |
| 2024-07-25 | 4.65 | $4.80 | 76000 |
| 2024-07-24 | 4.65 | $4.75 | 172000 |
| 2024-07-23 | 4.67 | $4.90 | 222300 |
| 2024-07-22 | 4.66 | $4.89 | 86100 |
| 2024-07-19 | 4.66 | $4.90 | 178000 |
| 2024-07-18 | 4.65 | $4.93 | 80100 |
| 2024-07-17 | 4.64 | $5.00 | 131300 |
| 2024-07-16 | 4.62 | $5.19 | 111600 |
| 2024-07-15 | 4.55 | $4.93 | 72800 |
| 2024-07-12 | 4.53 | $4.82 | 87400 |
| 2024-07-11 | 4.54 | $4.87 | 116500 |
| 2024-07-10 | 4.54 | $4.83 | 92100 |
| 2024-07-09 | 4.55 | $4.80 | 59600 |
| 2024-07-08 | 4.57 | $5.00 | 71200 |
| 2024-07-05 | 4.56 | $5.06 | 329900 |
| 2024-07-03 | 4.54 | $4.65 | 89700 |
| 2024-07-02 | 4.60 | $4.77 | 91400 |
| 2024-07-01 | 4.65 | $4.93 | 204100 |
| 2024-06-28 | 4.69 | $5.19 | 572900 |
| 2024-06-27 | 4.68 | $5.70 | 2.1M |
| 2024-06-26 | 4.56 | $5.28 | 224000 |
| 2024-06-25 | 4.52 | $4.71 | 144500 |
| 2024-06-24 | 4.60 | $4.85 | 117100 |
| 2024-06-21 | 4.67 | $4.71 | 211400 |
| 2024-06-20 | 4.78 | $4.59 | 267100 |
| 2024-06-18 | 4.95 | $4.85 | 412300 |
| 2024-06-17 | 5.09 | $5.63 | 366100 |
| 2024-06-14 | 5.10 | $5.92 | 88600 |
| 2024-06-13 | 5.06 | $5.90 | 195500 |
| 2024-06-12 | 5.02 | $5.90 | 387600 |
| 2024-06-11 | 4.98 | $5.65 | 197800 |
| 2024-06-10 | 4.99 | $5.71 | 120700 |
| 2024-06-07 | 5.00 | $5.73 | 302000 |
| 2024-06-06 | 5.02 | $6.00 | 124400 |
| 2024-06-05 | 4.99 | $6.21 | 117400 |
| 2024-06-04 | 4.93 | $6.57 | 406200 |
| 2024-06-03 | 4.78 | $5.88 | 204800 |
| 2024-05-31 | 4.77 | $5.84 | 80900 |
| 2024-05-30 | 4.78 | $5.98 | 82600 |
| 2024-05-29 | 4.78 | $6.00 | 112500 |
| 2024-05-28 | 4.78 | $6.18 | 259200 |
| 2024-05-24 | 4.76 | $5.90 | 343400 |
| 2024-05-23 | 4.81 | $6.20 | 164000 |
| 2024-05-22 | 4.81 | $6.25 | 353700 |
| 2024-05-21 | 4.83 | $6.53 | 236200 |
| 2024-05-20 | 4.80 | $6.71 | 343800 |
| 2024-05-17 | 4.75 | $6.86 | 269600 |
| 2024-05-16 | 4.68 | $6.96 | 650900 |
| 2024-05-15 | 4.59 | $7.39 | 181600 |
| 2024-05-14 | 4.42 | $7.64 | 181000 |
| 2024-05-13 | 4.20 | $7.39 | 270600 |
| 2024-05-10 | 4.01 | $7.69 | 224300 |
| 2024-05-09 | 3.76 | $7.90 | 164600 |
| 2024-05-08 | 3.46 | $7.85 | 195600 |
| 2024-05-07 | 3.14 | $8.20 | 308200 |
| 2024-05-06 | 2.73 | $8.01 | 199600 |
| 2024-05-03 | 2.34 | $7.70 | 281700 |
| 2024-05-02 | 1.98 | $7.72 | 320400 |
| 2024-05-01 | 1.60 | $7.77 | 206400 |
| 2024-04-30 | 1.20 | $7.44 | 264800 |
| 2024-04-29 | 0.85 | $8.00 | 275500 |
| 2024-04-26 | 0.38 | $8.40 | 370000 |
| 2024-04-25 | -0.20 | $8.49 | 1.7M |
| 2024-04-24 | -0.82 | $9.60 | 2.5M |
| 2024-04-23 | -1.72 | $7.09 | 600200 |
| 2024-04-22 | -2.16 | $6.89 | 712300 |
| 2024-04-19 | -2.56 | $6.35 | 489500 |
| 2024-04-18 | -2.82 | $6.44 | 486500 |
| 2024-04-17 | -3.06 | $6.29 | 516600 |
| 2024-04-16 | -3.22 | $6.20 | 1.2M |
| 2024-04-15 | -3.29 | $6.13 | 2.0M |
| 2024-04-12 | -3.25 | $7.80 | 756900 |
| 2024-04-11 | -3.45 | $7.57 | 501600 |
| 2024-04-10 | -3.52 | $8.06 | 424400 |
| 2024-04-09 | -3.59 | $8.22 | 495000 |
| 2024-04-08 | -3.58 | $8.60 | 356000 |
| 2024-04-05 | -3.52 | $8.88 | 413400 |
| 2024-04-04 | -3.36 | $9.10 | 605600 |
| 2024-04-03 | -3.09 | $9.70 | 888400 |
| 2024-04-02 | -2.74 | $9.45 | 416900 |
| 2024-04-01 | -2.13 | $9.61 | 540500 |
| 2024-03-28 | -1.28 | $10.00 | 547500 |
| 2024-03-27 | -0.21 | $10.30 | 1.3M |
| 2024-03-26 | 1.15 | $10.20 | 2.3M |
| 2024-03-25 | 2.93 | $12.00 | 1.8M |
| 2024-03-22 | 4.80 | $12.10 | 1.3M |
| 2024-03-21 | 7.16 | $13.80 | 718800 |
| 2024-03-20 | 9.73 | $14.20 | 877700 |
| 2024-03-19 | 12.83 | $14.00 | 1.5M |
| 2024-03-18 | 16.67 | $15.90 | 1.2M |
| 2024-03-15 | 20.94 | $17.40 | 918300 |
| 2024-03-14 | 25.78 | $17.10 | 1.3M |
| 2024-03-13 | 31.67 | $18.70 | 1.9M |
| 2024-03-12 | 38.36 | $18.00 | 2.1M |
| 2024-03-11 | 46.46 | $19.80 | 2.1M |
| 2024-03-08 | 55.66 | $18.90 | 3.8M |
| 2024-03-07 | 66.70 | $21.90 | 7.0M |
| 2024-03-06 | 79.02 | $22.10 | 11.1M |
| 2024-03-05 | 93.39 | $26.60 | 13.7M |
| 2024-03-04 | 109.22 | $21.10 | 3.1M |
| 2024-03-01 | 128.79 | $23.10 | 15.0M |
| 2024-02-29 | 151.09 | $20.00 | 17.7M |
| 2024-02-28 | 177.56 | $128.00 | 501900 |
| 2024-02-27 | 185.41 | $161.20 | 67900 |
| 2024-02-26 | 187.38 | $177.30 | 36100 |
| 2024-02-23 | 186.11 | $196.90 | 64700 |
| 2024-02-22 | 180.33 | $180.20 | 193200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.00
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
-9.56
Average
7.16
Maximum
196.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.00 | $6.12 | 5878 |
| 2026-07-16 | 5.95 | $6.14 | 8023 |
| 2026-07-15 | 5.88 | $6.09 | 8400 |
| 2026-07-14 | 5.82 | $6.10 | 28927 |
| 2026-07-13 | 5.74 | $6.10 | 72510 |
| 2026-07-10 | 5.64 | $5.94 | 21708 |
| 2026-07-09 | 5.58 | $5.79 | 30757 |
| 2026-07-08 | 5.55 | $5.53 | 12103 |
| 2026-07-07 | 5.61 | $5.73 | 6500 |
| 2026-07-06 | 5.62 | $5.81 | 7747 |
| 2026-07-02 | 5.60 | $5.84 | 23000 |
| 2026-07-01 | 5.58 | $5.82 | 15912 |
| 2026-06-30 | 5.56 | $5.87 | 56400 |
| 2026-06-29 | 5.53 | $5.42 | 15206 |
| 2026-06-26 | 5.64 | $5.38 | 16116 |
| 2026-06-25 | 5.79 | $5.54 | 25100 |
| 2026-06-24 | 5.93 | $5.60 | 91800 |
| 2026-06-23 | 6.08 | $6.05 | 377902 |
| 2026-06-22 | 6.12 | $5.82 | 67117 |
| 2026-06-18 | 6.25 | $6.24 | 62900 |
| 2026-06-17 | 6.27 | $6.28 | 84000 |
| 2026-06-16 | 6.29 | $6.50 | 62123 |
| 2026-06-15 | 6.25 | $6.60 | 61847 |
| 2026-06-12 | 6.16 | $6.21 | 54827 |
| 2026-06-11 | 6.18 | $6.25 | 50800 |
| 2026-06-10 | 6.19 | $6.18 | 7000 |
| 2026-06-09 | 6.23 | $6.26 | 13600 |
| 2026-06-08 | 6.26 | $6.26 | 202743 |
| 2026-06-05 | 6.30 | $6.25 | 16200 |
| 2026-06-04 | 6.34 | $6.20 | 55200 |
| 2026-06-03 | 6.42 | $6.40 | 71200 |
| 2026-06-02 | 6.45 | $6.31 | 117100 |
| 2026-06-01 | 6.51 | $6.20 | 122100 |
| 2026-05-29 | 6.63 | $6.48 | 102100 |
| 2026-05-28 | 6.68 | $6.56 | 100500 |
| 2026-05-27 | 6.71 | $6.87 | 109611 |
| 2026-05-26 | 6.66 | $6.74 | 23900 |
| 2026-05-22 | 6.63 | $6.73 | 6267 |
| 2026-05-21 | 6.60 | $6.70 | 1634 |
| 2026-05-20 | 6.57 | $6.72 | 1700 |
| 2026-05-19 | 6.53 | $6.70 | 26205 |
| 2026-05-18 | 6.48 | $6.49 | 3208 |
| 2026-05-15 | 6.49 | $6.41 | 7521 |
| 2026-05-14 | 6.53 | $6.61 | 2100 |
| 2026-05-13 | 6.51 | $6.40 | 6726 |
| 2026-05-12 | 6.55 | $6.51 | 45900 |
| 2026-05-11 | 6.57 | $6.54 | 4315 |
| 2026-05-08 | 6.58 | $6.68 | 26147 |
| 2026-05-07 | 6.55 | $6.56 | 17700 |
| 2026-05-06 | 6.55 | $6.53 | 20914 |
| 2026-05-05 | 6.56 | $6.58 | 20400 |
| 2026-05-04 | 6.55 | $6.57 | 16333 |
| 2026-05-01 | 6.54 | $6.59 | 16337 |
| 2026-04-30 | 6.52 | $6.66 | 12700 |
| 2026-04-29 | 6.48 | $6.54 | 19441 |
| 2026-04-28 | 6.46 | $6.81 | 19026 |
| 2026-04-27 | 6.35 | $6.86 | 26200 |
| 2026-04-24 | 6.19 | $6.39 | 16700 |
| 2026-04-23 | 6.16 | $6.01 | 22800 |
| 2026-04-22 | 6.23 | $5.97 | 22617 |
| 2026-04-21 | 6.34 | $5.15 | 32705 |
| 2026-04-20 | 6.72 | $6.21 | 10800 |
| 2026-04-17 | 6.85 | $6.08 | 20722 |
| 2026-04-16 | 7.04 | $6.22 | 19195 |
| 2026-04-15 | 7.23 | $6.79 | 10729 |
| 2026-04-14 | 7.26 | $6.76 | 16003 |
| 2026-04-13 | 7.31 | $6.93 | 10608 |
| 2026-04-10 | 7.30 | $6.62 | 7524 |
| 2026-04-09 | 7.37 | $7.01 | 18300 |
| 2026-04-08 | 7.32 | $6.81 | 13400 |
| 2026-04-07 | 7.31 | $6.90 | 19134 |
| 2026-04-06 | 7.26 | $7.16 | 27661 |
| 2026-04-02 | 7.11 | $7.04 | 24719 |
| 2026-04-01 | 6.94 | $7.25 | 19425 |
| 2026-03-31 | 6.66 | $6.94 | 58020 |
| 2026-03-30 | 6.40 | $6.83 | 12909 |
| 2026-03-27 | 6.11 | $6.66 | 37500 |
| 2026-03-26 | 5.79 | $6.38 | 39312 |
| 2026-03-25 | 5.50 | $5.81 | 14255 |
| 2026-03-24 | 5.31 | $5.40 | 47100 |
| 2026-03-23 | 5.20 | $5.18 | 15500 |
| 2026-03-20 | 5.14 | $4.98 | 19515 |
| 2026-03-19 | 5.12 | $4.97 | 28648 |
| 2026-03-18 | 5.09 | $5.13 | 23330 |
| 2026-03-17 | 5.00 | $5.06 | 51500 |
| 2026-03-16 | 4.92 | $4.96 | 27143 |
| 2026-03-13 | 4.84 | $5.02 | 34229 |
| 2026-03-12 | 4.72 | $4.90 | 25009 |
| 2026-03-11 | 4.61 | $4.70 | 34200 |
| 2026-03-10 | 4.53 | $4.61 | 19926 |
| 2026-03-09 | 4.47 | $4.50 | 37812 |
| 2026-03-06 | 4.43 | $4.26 | 923 |
| 2026-03-05 | 4.45 | $4.49 | 49404 |
| 2026-03-04 | 4.40 | $4.32 | 102022 |
| 2026-03-03 | 4.39 | $3.48 | 123419 |
| 2026-03-02 | 4.65 | $4.71 | 30816 |
| 2026-02-27 | 4.57 | $4.68 | 13900 |
| 2026-02-26 | 4.48 | $4.65 | 5724 |
| 2026-02-25 | 4.38 | $4.65 | 17312 |
| 2026-02-24 | 4.26 | $4.54 | 25849 |
| 2026-02-23 | 4.14 | $4.40 | 21604 |
| 2026-02-20 | 4.05 | $4.38 | 30000 |
| 2026-02-19 | 3.94 | $4.34 | 29200 |
| 2026-02-18 | 3.82 | $4.30 | 20500 |
| 2026-02-17 | 3.69 | $4.19 | 33700 |
| 2026-02-13 | 3.57 | $4.12 | 1500 |
| 2026-02-12 | 3.46 | $4.02 | 83271 |
| 2026-02-11 | 3.36 | $3.90 | 21600 |
| 2026-02-10 | 3.28 | $3.79 | 14206 |
| 2026-02-09 | 3.23 | $3.76 | 8340 |
| 2026-02-06 | 3.18 | $3.71 | 46200 |
| 2026-02-05 | 3.16 | $3.65 | 25900 |
| 2026-02-04 | 3.16 | $3.65 | 43600 |
| 2026-02-03 | 3.17 | $3.64 | 22793 |
| 2026-02-02 | 3.20 | $3.61 | 6110 |
| 2026-01-30 | 3.26 | $3.63 | 18914 |
| 2026-01-29 | 3.34 | $3.56 | 11800 |
| 2026-01-28 | 3.48 | $3.57 | 3532 |
| 2026-01-27 | 3.66 | $3.56 | 19200 |
| 2026-01-26 | 3.89 | $3.47 | 13142 |
| 2026-01-23 | 4.21 | $3.47 | 29900 |
| 2026-01-22 | 4.62 | $3.64 | 71322 |
| 2026-01-21 | 5.07 | $3.59 | 644878 |
| 2026-01-20 | 5.63 | $4.91 | 26029 |
| 2026-01-16 | 5.91 | $5.24 | 240159 |
| 2026-01-15 | 6.15 | $5.79 | 1.2M |
| 2026-01-14 | 6.26 | $5.93 | 15500 |
| 2026-01-13 | 6.35 | $6.25 | 632 |
| 2026-01-12 | 6.36 | $6.24 | 4840 |
| 2026-01-09 | 6.36 | $6.35 | 800 |
| 2026-01-08 | 6.34 | $6.36 | 4000 |
| 2026-01-07 | 6.30 | $6.29 | 2420 |
| 2026-01-06 | 6.27 | $6.15 | 4400 |
| 2026-01-05 | 6.28 | $6.11 | 2190 |
| 2026-01-02 | 6.29 | $6.12 | 11000 |
| 2025-12-31 | 6.31 | $6.12 | 9700 |
| 2025-12-30 | 6.32 | $6.16 | 2420 |
| 2025-12-29 | 6.32 | $6.19 | 4444 |
| 2025-12-26 | 6.31 | $6.27 | 3713 |
| 2025-12-24 | 6.26 | $6.04 | 1700 |
| 2025-12-23 | 6.27 | $6.11 | 77536 |
| 2025-12-22 | 6.26 | $6.10 | 3636 |
| 2025-12-19 | 6.24 | $5.99 | 11000 |
| 2025-12-18 | 6.25 | $6.18 | 3613 |
| 2025-12-17 | 6.20 | $6.16 | 8627 |
| 2025-12-16 | 6.13 | $6.06 | 2641 |
| 2025-12-15 | 6.08 | $5.95 | 8200 |
| 2025-12-12 | 6.04 | $5.82 | 5100 |
| 2025-12-11 | 6.03 | $5.90 | 6100 |
| 2025-12-10 | 5.99 | $5.97 | 2622 |
| 2025-12-09 | 5.91 | $5.60 | 4343 |
| 2025-12-08 | 5.93 | $5.88 | 11800 |
| 2025-12-05 | 5.86 | $5.85 | 85637 |
| 2025-12-04 | 5.78 | $6.20 | 11100 |
| 2025-12-03 | 5.56 | $5.64 | 3700 |
| 2025-12-02 | 5.47 | $5.65 | 4301 |
| 2025-12-01 | 5.35 | $5.62 | 3900 |
| 2025-11-28 | 5.21 | $5.87 | 4300 |
| 2025-11-26 | 4.96 | $5.50 | 6700 |
| 2025-11-25 | 4.78 | $5.05 | 1044 |
| 2025-11-24 | 4.70 | $4.84 | 16600 |
| 2025-11-21 | 4.67 | $4.90 | 14100 |
| 2025-11-20 | 4.61 | $4.92 | 9600 |
| 2025-11-19 | 4.54 | $4.98 | 18629 |
| 2025-11-18 | 4.45 | $4.89 | 10770 |
| 2025-11-17 | 4.36 | $4.91 | 12947 |
| 2025-11-14 | 4.25 | $4.66 | 28900 |
| 2025-11-13 | 4.21 | $4.40 | 26209 |
| 2025-11-12 | 4.24 | $4.48 | 5203 |
| 2025-11-11 | 4.27 | $4.42 | 27300 |
| 2025-11-10 | 4.33 | $4.45 | 14838 |
| 2025-11-07 | 4.40 | $4.29 | 48100 |
| 2025-11-06 | 4.54 | $4.50 | 28100 |
| 2025-11-05 | 4.66 | $4.79 | 61000 |
| 2025-11-04 | 4.72 | $4.35 | 30700 |
| 2025-11-03 | 4.93 | $4.65 | 109200 |
| 2025-10-31 | 5.11 | $4.75 | 45808 |
| 2025-10-30 | 5.29 | $4.91 | 17900 |
| 2025-10-29 | 5.47 | $5.14 | 13570 |
| 2025-10-28 | 5.62 | $4.94 | 6464 |
| 2025-10-27 | 5.86 | $5.05 | 30097 |
| 2025-10-24 | 6.13 | $5.54 | 308716 |
| 2025-10-23 | 6.30 | $6.54 | 14400 |
| 2025-10-22 | 6.18 | $6.46 | 27643 |
| 2025-10-21 | 6.07 | $6.13 | 51200 |
| 2025-10-20 | 6.03 | $6.55 | 21900 |
| 2025-10-17 | 5.85 | $6.64 | 34710 |
| 2025-10-16 | 5.61 | $5.93 | 28517 |
| 2025-10-15 | 5.54 | $6.57 | 43300 |
| 2025-10-14 | 5.25 | $5.94 | 67816 |
| 2025-10-13 | 5.10 | $5.27 | 52732 |
| 2025-10-10 | 5.14 | $5.18 | 61700 |
| 2025-10-09 | 5.23 | $5.08 | 43639 |
| 2025-10-08 | 5.37 | $4.71 | 63500 |
| 2025-10-07 | 5.66 | $4.40 | 147300 |
| 2025-10-06 | 6.12 | $4.73 | 225426 |
| 2025-10-03 | 6.57 | $6.17 | 237442 |
| 2025-10-02 | 6.67 | $6.41 | 64128 |
| 2025-10-01 | 6.70 | $6.50 | 52100 |
| 2025-09-30 | 6.71 | $6.50 | 46800 |
| 2025-09-29 | 6.72 | $6.49 | 49600 |
| 2025-09-26 | 6.74 | $6.55 | 45826 |
| 2025-09-25 | 6.73 | $6.76 | 56036 |
| 2025-09-24 | 6.64 | $6.78 | 50200 |
| 2025-09-23 | 6.53 | $6.80 | 90130 |
| 2025-09-22 | 6.39 | $6.70 | 58544 |
| 2025-09-19 | 6.24 | $6.53 | 80625 |
| 2025-09-18 | 6.10 | $6.49 | 71213 |
| 2025-09-17 | 5.95 | $6.28 | 37617 |
| 2025-09-16 | 5.84 | $6.40 | 37100 |
| 2025-09-15 | 5.66 | $5.45 | 20923 |
| 2025-09-12 | 5.74 | $5.73 | 16400 |
| 2025-09-11 | 5.75 | $5.85 | 8400 |
| 2025-09-10 | 5.73 | $5.81 | 37245 |
| 2025-09-09 | 5.72 | $5.73 | 9800 |
| 2025-09-08 | 5.73 | $5.71 | 11599 |
| 2025-09-05 | 5.76 | $5.89 | 12323 |
| 2025-09-04 | 5.73 | $5.77 | 11100 |
| 2025-09-03 | 5.73 | $5.76 | 10543 |
| 2025-09-02 | 5.74 | $5.85 | 11427 |
| 2025-08-29 | 5.73 | $5.82 | 10928 |
| 2025-08-28 | 5.72 | $5.87 | 11632 |
| 2025-08-27 | 5.70 | $5.85 | 13300 |
| 2025-08-26 | 5.68 | $5.85 | 10800 |
| 2025-08-25 | 5.66 | $5.85 | 23300 |
| 2025-08-22 | 5.64 | $5.82 | 10419 |
| 2025-08-21 | 5.63 | $5.82 | 10400 |
| 2025-08-20 | 5.61 | $5.80 | 13100 |
| 2025-08-19 | 5.61 | $5.70 | 8900 |
| 2025-08-18 | 5.63 | $5.90 | 8746 |
| 2025-08-15 | 5.60 | $5.80 | 18423 |
| 2025-08-14 | 5.61 | $5.77 | 7657 |
| 2025-08-13 | 5.62 | $5.71 | 9400 |
| 2025-08-12 | 5.66 | $5.60 | 6200 |
| 2025-08-11 | 5.75 | $5.80 | 1574 |
| 2025-08-08 | 5.80 | $5.89 | 1918 |
| 2025-08-07 | 5.84 | $5.66 | 9515 |
| 2025-08-06 | 5.95 | $5.61 | 14500 |
| 2025-08-05 | 6.12 | $5.91 | 13345 |
| 2025-08-04 | 6.22 | $6.09 | 500 |
| 2025-08-01 | 6.29 | $6.07 | 16100 |
| 2025-07-31 | 6.39 | $6.20 | 52407 |
| 2025-07-30 | 6.46 | $6.31 | 4069 |
| 2025-07-29 | 6.52 | $6.31 | 8300 |
| 2025-07-28 | 6.58 | $6.40 | 18329 |
| 2025-07-25 | 6.63 | $6.68 | 1800 |
| 2025-07-24 | 6.59 | $6.44 | 3700 |
| 2025-07-23 | 6.62 | $6.52 | 7814 |
| 2025-07-22 | 6.63 | $6.58 | 5316 |
| 2025-07-21 | 6.63 | $6.69 | 5400 |
| 2025-07-18 | 6.58 | $6.43 | 7525 |
| 2025-07-17 | 6.59 | $6.52 | 21643 |
| 2025-07-16 | 6.58 | $6.66 | 8300 |
| 2025-07-15 | 6.52 | $6.52 | 14635 |
| 2025-07-14 | 6.49 | $6.41 | 4734 |
| 2025-07-11 | 6.48 | $6.47 | 39923 |
| 2025-07-10 | 6.45 | $6.59 | 15900 |
| 2025-07-09 | 6.36 | $6.31 | 9529 |
| 2025-07-08 | 6.34 | $6.35 | 11520 |
| 2025-07-07 | 6.30 | $6.24 | 11711 |
| 2025-07-03 | 6.28 | $6.20 | 7546 |
| 2025-07-02 | 6.27 | $6.20 | 14214 |
| 2025-07-01 | 6.24 | $6.02 | 3100 |
| 2025-06-30 | 6.27 | $6.14 | 7927 |
| 2025-06-27 | 6.25 | $5.97 | 12500 |
| 2025-06-26 | 6.28 | $6.10 | 10500 |
| 2025-06-25 | 6.27 | $6.00 | 9639 |
| 2025-06-24 | 6.28 | $6.15 | 10600 |
| 2025-06-23 | 6.24 | $5.96 | 13681 |
| 2025-06-20 | 6.25 | $6.01 | 9345 |
| 2025-06-18 | 6.23 | $6.05 | 18400 |
| 2025-06-17 | 6.18 | $5.93 | 44000 |
| 2025-06-16 | 6.15 | $6.08 | 7700 |
| 2025-06-13 | 6.06 | $5.86 | 27300 |
| 2025-06-12 | 6.02 | $6.25 | 68745 |
| 2025-06-11 | 5.82 | $5.84 | 37951 |
| 2025-06-10 | 5.71 | $5.50 | 5100 |
| 2025-06-09 | 5.68 | $5.32 | 10925 |
| 2025-06-06 | 5.68 | $5.32 | 7746 |
| 2025-06-05 | 5.68 | $5.27 | 9398 |
| 2025-06-04 | 5.68 | $5.42 | 10200 |
| 2025-06-03 | 5.62 | $5.39 | 17900 |
| 2025-06-02 | 5.55 | $5.29 | 23143 |
| 2025-05-30 | 5.49 | $5.41 | 11804 |
| 2025-05-29 | 5.36 | $5.44 | 13589 |
| 2025-05-28 | 5.19 | $5.17 | 15800 |
| 2025-05-27 | 5.05 | $5.08 | 50902 |
| 2025-05-23 | 4.90 | $5.24 | 13400 |
| 2025-05-22 | 4.66 | $5.09 | 10700 |
| 2025-05-21 | 4.41 | $4.75 | 43872 |
| 2025-05-20 | 4.21 | $4.62 | 24800 |
| 2025-05-19 | 4.00 | $4.01 | 31748 |
| 2025-05-16 | 3.93 | $3.90 | 59309 |
| 2025-05-15 | 3.87 | $3.90 | 29915 |
| 2025-05-14 | 3.80 | $4.08 | 42646 |
| 2025-05-13 | 3.66 | $3.94 | 18800 |
| 2025-05-12 | 3.53 | $3.76 | 15611 |
| 2025-05-09 | 3.42 | $3.61 | 11834 |
| 2025-05-08 | 3.33 | $3.56 | 23100 |
| 2025-05-07 | 3.25 | $3.49 | 24500 |
| 2025-05-06 | 3.16 | $3.37 | 17171 |
| 2025-05-05 | 3.10 | $3.35 | 3027 |
| 2025-05-02 | 3.04 | $3.23 | 2024 |
| 2025-05-01 | 2.99 | $3.20 | 7600 |
| 2025-04-30 | 2.96 | $3.18 | 8700 |
| 2025-04-29 | 2.92 | $3.17 | 8200 |
| 2025-04-28 | 2.88 | $3.15 | 6116 |
| 2025-04-25 | 2.85 | $2.99 | 5325 |
| 2025-04-24 | 2.86 | $3.07 | 3413 |
| 2025-04-23 | 2.86 | $2.93 | 7010 |
| 2025-04-22 | 2.90 | $2.95 | 16245 |
| 2025-04-21 | 2.95 | $2.87 | 93839 |
| 2025-04-17 | 3.05 | $3.28 | 35042 |
| 2025-04-16 | 3.04 | $3.45 | 34834 |
| 2025-04-15 | 2.99 | $3.32 | 7314 |
| 2025-04-14 | 2.97 | $3.10 | 14277 |
| 2025-04-11 | 3.02 | $3.11 | 5043 |
| 2025-04-10 | 3.09 | $3.07 | 3800 |
| 2025-04-09 | 3.19 | $3.33 | 23600 |
| 2025-04-08 | 3.24 | $3.00 | 13800 |
| 2025-04-07 | 3.40 | $3.15 | 15300 |
| 2025-04-04 | 3.57 | $3.20 | 23100 |
| 2025-04-03 | 3.76 | $3.48 | 12549 |
| 2025-04-02 | 3.91 | $3.60 | 50200 |
| 2025-04-01 | 4.05 | $3.70 | 25500 |
| 2025-03-31 | 4.20 | $3.86 | 22827 |
| 2025-03-28 | 4.33 | $3.95 | 35718 |
| 2025-03-27 | 4.46 | $4.28 | 35000 |
| 2025-03-26 | 4.51 | $4.33 | 31300 |
| 2025-03-25 | 4.56 | $4.42 | 24300 |
| 2025-03-24 | 4.59 | $4.61 | 31100 |
| 2025-03-21 | 4.57 | $4.78 | 41649 |
| 2025-03-20 | 4.49 | $4.80 | 78807 |
| 2025-03-19 | 4.38 | $4.68 | 42850 |
| 2025-03-18 | 4.29 | $4.71 | 29700 |
| 2025-03-17 | 4.18 | $4.71 | 35913 |
| 2025-03-14 | 4.03 | $4.74 | 98121 |
| 2025-03-13 | 3.85 | $3.92 | 34444 |
| 2025-03-12 | 3.90 | $3.89 | 14802 |
| 2025-03-11 | 3.97 | $3.97 | 19200 |
| 2025-03-10 | 4.03 | $4.00 | 23200 |
| 2025-03-07 | 4.10 | $4.04 | 9614 |
| 2025-03-06 | 4.18 | $4.14 | 7610 |
| 2025-03-05 | 4.24 | $4.15 | 25400 |
| 2025-03-04 | 4.32 | $4.20 | 29000 |
| 2025-03-03 | 4.41 | $4.12 | 45966 |
| 2025-02-28 | 4.54 | $4.44 | 77721 |
| 2025-02-27 | 4.60 | $4.38 | 40800 |
| 2025-02-26 | 4.69 | $4.49 | 45527 |
| 2025-02-25 | 4.77 | $4.42 | 63211 |
| 2025-02-24 | 4.88 | $4.84 | 43051 |
| 2025-02-21 | 4.89 | $4.91 | 44200 |
| 2025-02-20 | 4.87 | $5.31 | 235100 |
| 2025-02-19 | 4.73 | $6.08 | 167100 |
| 2025-02-18 | 4.31 | $5.24 | 297647 |
| 2025-02-14 | 4.06 | $4.41 | 79045 |
| 2025-02-13 | 4.03 | $3.84 | 123026 |
| 2025-02-12 | 4.18 | $3.49 | 61950 |
| 2025-02-11 | 4.47 | $3.96 | 64110 |
| 2025-02-10 | 4.68 | $4.14 | 71481 |
| 2025-02-07 | 4.89 | $4.66 | 118700 |
| 2025-02-06 | 4.97 | $4.84 | 41433 |
| 2025-02-05 | 5.01 | $4.84 | 69125 |
| 2025-02-04 | 5.05 | $4.56 | 130628 |
| 2025-02-03 | 5.20 | $4.68 | 161700 |
| 2025-01-31 | 5.33 | $4.90 | 1.5M |
| 2025-01-30 | 5.42 | $5.55 | 1.0M |
| 2025-01-29 | 5.31 | $4.37 | 263433 |
| 2025-01-28 | 5.55 | $4.77 | 875800 |
| 2025-01-27 | 5.71 | $4.48 | 1.2M |
| 2025-01-24 | 5.99 | $6.45 | 181751 |
| 2025-01-23 | 5.69 | $5.42 | 33133 |
| 2025-01-22 | 5.64 | $4.78 | 36424 |
| 2025-01-21 | 5.78 | $4.96 | 39017 |
| 2025-01-17 | 5.87 | $5.31 | 52300 |
| 2025-01-16 | 5.86 | $6.04 | 67224 |
| 2025-01-15 | 5.61 | $5.70 | 25300 |
| 2025-01-14 | 5.39 | $5.46 | 35711 |
| 2025-01-13 | 5.19 | $5.61 | 66939 |
| 2025-01-10 | 4.89 | $5.17 | 58553 |
| 2025-01-08 | 4.66 | $4.82 | 59639 |
| 2025-01-07 | 4.47 | $4.84 | 16936 |
| 2025-01-06 | 4.23 | $4.72 | 103800 |
| 2025-01-03 | 3.96 | $4.54 | 90270 |
| 2025-01-02 | 3.70 | $4.15 | 68285 |
| 2024-12-31 | 3.49 | $3.66 | 88100 |
| 2024-12-30 | 3.39 | $3.66 | 70500 |
| 2024-12-27 | 3.26 | $3.65 | 59400 |
| 2024-12-26 | 3.11 | $3.56 | 127405 |
| 2024-12-24 | 2.96 | $3.45 | 101103 |
| 2024-12-23 | 2.81 | $3.04 | 50100 |
| 2024-12-20 | 2.76 | $3.03 | 40340 |
| 2024-12-19 | 2.71 | $2.88 | 86601 |
| 2024-12-18 | 2.69 | $2.83 | 37909 |
| 2024-12-17 | 2.69 | $2.64 | 28100 |
| 2024-12-16 | 2.76 | $2.86 | 33941 |
| 2024-12-13 | 2.78 | $2.95 | 44337 |
| 2024-12-12 | 2.77 | $2.82 | 56428 |
| 2024-12-11 | 2.81 | $3.10 | 68958 |
| 2024-12-10 | 2.78 | $3.13 | 427325 |
| 2024-12-09 | 2.73 | $3.17 | 1.4M |
| 2024-12-06 | 2.67 | $2.90 | 202200 |
| 2024-12-05 | 2.68 | $3.00 | 182900 |
| 2024-12-04 | 2.68 | $3.00 | 229800 |
| 2024-12-03 | 2.68 | $2.78 | 259600 |
| 2024-12-02 | 2.76 | $3.18 | 110100 |
| 2024-11-29 | 2.74 | $3.13 | 97400 |
| 2024-11-27 | 2.74 | $3.20 | 109000 |
| 2024-11-26 | 2.72 | $3.05 | 179800 |
| 2024-11-25 | 2.76 | $2.90 | 465400 |
| 2024-11-22 | 2.86 | $2.48 | 2.9M |
| 2024-11-21 | 3.13 | $2.81 | 130300 |
| 2024-11-20 | 3.37 | $2.70 | 772700 |
| 2024-11-19 | 3.69 | $3.00 | 1.1M |
| 2024-11-18 | 4.00 | $3.60 | 356900 |
| 2024-11-15 | 4.19 | $3.70 | 177000 |
| 2024-11-14 | 4.39 | $3.94 | 313700 |
| 2024-11-13 | 4.56 | $4.16 | 234000 |
| 2024-11-12 | 4.70 | $4.50 | 271500 |
| 2024-11-11 | 4.76 | $4.82 | 747700 |
| 2024-11-08 | 4.72 | $4.35 | 428300 |
| 2024-11-07 | 4.83 | $4.10 | 618900 |
| 2024-11-06 | 5.04 | $4.23 | 345100 |
| 2024-11-05 | 5.25 | $4.47 | 877200 |
| 2024-11-04 | 5.42 | $4.01 | 822200 |
| 2024-11-01 | 5.77 | $4.38 | 3.0M |
| 2024-10-31 | 6.07 | $5.72 | 13.6M |
| 2024-10-30 | 6.00 | $7.60 | 18.0M |
| 2024-10-29 | 5.30 | $8.00 | 41.8M |
| 2024-10-28 | 4.32 | $4.71 | 656500 |
| 2024-10-25 | 4.17 | $4.25 | 313200 |
| 2024-10-24 | 4.12 | $4.05 | 124800 |
| 2024-10-23 | 4.12 | $4.11 | 80200 |
| 2024-10-22 | 4.10 | $4.16 | 186000 |
| 2024-10-21 | 4.06 | $4.27 | 181800 |
| 2024-10-18 | 3.98 | $4.20 | 647800 |
| 2024-10-17 | 3.90 | $3.89 | 271700 |
| 2024-10-16 | 3.91 | $3.96 | 689500 |
| 2024-10-15 | 3.89 | $3.85 | 212600 |
| 2024-10-14 | 3.90 | $3.85 | 171600 |
| 2024-10-11 | 3.91 | $3.90 | 189300 |
| 2024-10-10 | 3.92 | $3.73 | 32100 |
| 2024-10-09 | 3.97 | $3.61 | 244400 |
| 2024-10-08 | 4.08 | $3.93 | 185100 |
| 2024-10-07 | 4.11 | $3.99 | 179100 |
| 2024-10-04 | 4.12 | $4.10 | 166600 |
| 2024-10-03 | 4.10 | $4.25 | 148900 |
| 2024-10-02 | 4.03 | $4.35 | 359600 |
| 2024-10-01 | 3.91 | $3.94 | 188600 |
| 2024-09-30 | 3.89 | $3.95 | 269300 |
| 2024-09-27 | 3.87 | $3.95 | 129200 |
| 2024-09-26 | 3.83 | $3.80 | 82000 |
| 2024-09-25 | 3.85 | $3.68 | 155100 |
| 2024-09-24 | 3.90 | $3.78 | 128500 |
| 2024-09-23 | 3.93 | $3.92 | 277800 |
| 2024-09-20 | 3.92 | $3.99 | 3.1M |
| 2024-09-19 | 3.89 | $3.75 | 37600 |
| 2024-09-18 | 3.93 | $3.71 | 54000 |
| 2024-09-17 | 3.99 | $3.80 | 41400 |
| 2024-09-16 | 4.04 | $3.69 | 108400 |
| 2024-09-13 | 4.12 | $3.76 | 133500 |
| 2024-09-12 | 4.21 | $3.99 | 202700 |
| 2024-09-11 | 4.24 | $4.20 | 295500 |
| 2024-09-10 | 4.20 | $4.05 | 49600 |
| 2024-09-09 | 4.21 | $4.00 | 62800 |
| 2024-09-06 | 4.23 | $4.28 | 240400 |
| 2024-09-05 | 4.16 | $3.52 | 358000 |
| 2024-09-04 | 4.32 | $4.42 | 112700 |
| 2024-09-03 | 4.22 | $4.38 | 239200 |
| 2024-08-30 | 4.11 | $4.99 | 532400 |
| 2024-08-29 | 3.78 | $4.50 | 518900 |
| 2024-08-28 | 3.54 | $3.92 | 157100 |
| 2024-08-27 | 3.43 | $4.01 | 408400 |
| 2024-08-26 | 3.28 | $3.59 | 617200 |
| 2024-08-23 | 3.22 | $3.28 | 203100 |
| 2024-08-22 | 3.26 | $3.20 | 454700 |
| 2024-08-21 | 3.34 | $3.22 | 683300 |
| 2024-08-20 | 3.43 | $3.58 | 218900 |
| 2024-08-19 | 3.43 | $3.68 | 111700 |
| 2024-08-16 | 3.41 | $3.60 | 45000 |
| 2024-08-15 | 3.41 | $3.53 | 138400 |
| 2024-08-14 | 3.45 | $3.50 | 372400 |
| 2024-08-13 | 3.51 | $3.54 | 91400 |
| 2024-08-12 | 3.58 | $3.44 | 81700 |
| 2024-08-09 | 3.69 | $3.50 | 390600 |
| 2024-08-08 | 3.83 | $3.42 | 108100 |
| 2024-08-07 | 4.02 | $3.50 | 84300 |
| 2024-08-06 | 4.23 | $3.79 | 48700 |
| 2024-08-05 | 4.41 | $3.70 | 226100 |
| 2024-08-02 | 4.65 | $4.01 | 287800 |
| 2024-08-01 | 4.85 | $4.52 | 191700 |
| 2024-07-31 | 4.93 | $4.70 | 146500 |
| 2024-07-30 | 4.97 | $4.79 | 118600 |
| 2024-07-29 | 4.99 | $4.90 | 128400 |
| 2024-07-26 | 4.99 | $4.78 | 41600 |
| 2024-07-25 | 5.01 | $4.80 | 76000 |
| 2024-07-24 | 5.04 | $4.75 | 172000 |
| 2024-07-23 | 5.09 | $4.90 | 222300 |
| 2024-07-22 | 5.10 | $4.89 | 86100 |
| 2024-07-19 | 5.12 | $4.90 | 178000 |
| 2024-07-18 | 5.14 | $4.93 | 80100 |
| 2024-07-17 | 5.15 | $5.00 | 131300 |
| 2024-07-16 | 5.14 | $5.19 | 111600 |
| 2024-07-15 | 5.07 | $4.93 | 72800 |
| 2024-07-12 | 5.07 | $4.82 | 87400 |
| 2024-07-11 | 5.10 | $4.87 | 116500 |
| 2024-07-10 | 5.12 | $4.83 | 92100 |
| 2024-07-09 | 5.16 | $4.80 | 59600 |
| 2024-07-08 | 5.22 | $5.00 | 71200 |
| 2024-07-05 | 5.23 | $5.06 | 329900 |
| 2024-07-03 | 5.23 | $4.65 | 89700 |
| 2024-07-02 | 5.35 | $4.77 | 91400 |
| 2024-07-01 | 5.47 | $4.93 | 204100 |
| 2024-06-28 | 5.55 | $5.19 | 572900 |
| 2024-06-27 | 5.58 | $5.70 | 2.1M |
| 2024-06-26 | 5.45 | $5.28 | 224000 |
| 2024-06-25 | 5.43 | $4.71 | 144500 |
| 2024-06-24 | 5.59 | $4.85 | 117100 |
| 2024-06-21 | 5.73 | $4.71 | 211400 |
| 2024-06-20 | 5.96 | $4.59 | 267100 |
| 2024-06-18 | 6.27 | $4.85 | 412300 |
| 2024-06-17 | 6.56 | $5.63 | 366100 |
| 2024-06-14 | 6.67 | $5.92 | 88600 |
| 2024-06-13 | 6.70 | $5.90 | 195500 |
| 2024-06-12 | 6.74 | $5.90 | 387600 |
| 2024-06-11 | 6.79 | $5.65 | 197800 |
| 2024-06-10 | 6.93 | $5.71 | 120700 |
| 2024-06-07 | 7.07 | $5.73 | 302000 |
| 2024-06-06 | 7.23 | $6.00 | 124400 |
| 2024-06-05 | 7.33 | $6.21 | 117400 |
| 2024-06-04 | 7.38 | $6.57 | 406200 |
| 2024-06-03 | 7.32 | $5.88 | 204800 |
| 2024-05-31 | 7.46 | $5.84 | 80900 |
| 2024-05-30 | 7.64 | $5.98 | 82600 |
| 2024-05-29 | 7.81 | $6.00 | 112500 |
| 2024-05-28 | 8.01 | $6.18 | 259200 |
| 2024-05-24 | 8.18 | $5.90 | 343400 |
| 2024-05-23 | 8.46 | $6.20 | 164000 |
| 2024-05-22 | 8.71 | $6.25 | 353700 |
| 2024-05-21 | 8.98 | $6.53 | 236200 |
| 2024-05-20 | 9.21 | $6.71 | 343800 |
| 2024-05-17 | 9.43 | $6.86 | 269600 |
| 2024-05-16 | 9.62 | $6.96 | 650900 |
| 2024-05-15 | 9.82 | $7.39 | 181600 |
| 2024-05-14 | 9.91 | $7.64 | 181000 |
| 2024-05-13 | 9.92 | $7.39 | 270600 |
| 2024-05-10 | 10.00 | $7.69 | 224300 |
| 2024-05-09 | 10.00 | $7.90 | 164600 |
| 2024-05-08 | 9.91 | $7.85 | 195600 |
| 2024-05-07 | 9.81 | $8.20 | 308200 |
| 2024-05-06 | 9.57 | $8.01 | 199600 |
| 2024-05-03 | 9.34 | $7.70 | 281700 |
| 2024-05-02 | 9.16 | $7.72 | 320400 |
| 2024-05-01 | 8.93 | $7.77 | 206400 |
| 2024-04-30 | 8.65 | $7.44 | 264800 |
| 2024-04-29 | 8.43 | $8.00 | 275500 |
| 2024-04-26 | 8.00 | $8.40 | 370000 |
| 2024-04-25 | 7.39 | $8.49 | 1.7M |
| 2024-04-24 | 6.64 | $9.60 | 2.5M |
| 2024-04-23 | 5.43 | $7.09 | 600200 |
| 2024-04-22 | 4.82 | $6.89 | 712300 |
| 2024-04-19 | 4.20 | $6.35 | 489500 |
| 2024-04-18 | 3.71 | $6.44 | 486500 |
| 2024-04-17 | 3.19 | $6.29 | 516600 |
| 2024-04-16 | 2.70 | $6.20 | 1.2M |
| 2024-04-15 | 2.27 | $6.13 | 2.0M |
| 2024-04-12 | 1.90 | $7.80 | 756900 |
| 2024-04-11 | 1.08 | $7.57 | 501600 |
| 2024-04-10 | 0.32 | $8.06 | 424400 |
| 2024-04-09 | -0.56 | $8.22 | 495000 |
| 2024-04-08 | -1.48 | $8.60 | 356000 |
| 2024-04-05 | -2.48 | $8.88 | 413400 |
| 2024-04-04 | -3.52 | $9.10 | 605600 |
| 2024-04-03 | -4.57 | $9.70 | 888400 |
| 2024-04-02 | -5.72 | $9.45 | 416900 |
| 2024-04-01 | -6.71 | $9.61 | 540500 |
| 2024-03-28 | -7.58 | $10.00 | 547500 |
| 2024-03-27 | -8.36 | $10.30 | 1.3M |
| 2024-03-26 | -8.97 | $10.20 | 2.3M |
| 2024-03-25 | -9.20 | $12.00 | 1.8M |
| 2024-03-22 | -9.56 | $12.10 | 1.3M |
| 2024-03-21 | -9.49 | $13.80 | 718800 |
| 2024-03-20 | -9.37 | $14.20 | 877700 |
| 2024-03-19 | -8.75 | $14.00 | 1.5M |
| 2024-03-18 | -7.30 | $15.90 | 1.2M |
| 2024-03-15 | -5.47 | $17.40 | 918300 |
| 2024-03-14 | -3.04 | $17.10 | 1.3M |
| 2024-03-13 | 0.73 | $18.70 | 1.9M |
| 2024-03-12 | 5.53 | $18.00 | 2.1M |
| 2024-03-11 | 12.32 | $19.80 | 2.1M |
| 2024-03-08 | 20.73 | $18.90 | 3.8M |
| 2024-03-07 | 31.96 | $21.90 | 7.0M |
| 2024-03-06 | 45.34 | $22.10 | 11.1M |
| 2024-03-05 | 62.16 | $26.60 | 13.7M |
| 2024-03-04 | 81.73 | $21.10 | 3.1M |
| 2024-03-01 | 107.68 | $23.10 | 15.0M |
| 2024-02-29 | 138.88 | $20.00 | 17.7M |
| 2024-02-28 | 177.87 | $128.00 | 501900 |
| 2024-02-27 | 190.97 | $161.20 | 67900 |
| 2024-02-26 | 196.08 | $177.30 | 36100 |
| 2024-02-23 | 196.78 | $196.90 | 64700 |
| 2024-02-22 | 190.99 | $180.20 | 193200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.36
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.33
Average
48.53
Maximum
80.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.36 | $6.12 | 5878 |
| 2026-07-16 | 51.75 | $6.14 | 8023 |
| 2026-07-15 | 50.86 | $6.09 | 8400 |
| 2026-07-14 | 51.04 | $6.10 | 28927 |
| 2026-07-13 | 51.04 | $6.10 | 72510 |
| 2026-07-10 | 48.43 | $5.94 | 21708 |
| 2026-07-09 | 45.85 | $5.79 | 30757 |
| 2026-07-08 | 41.00 | $5.53 | 12103 |
| 2026-07-07 | 43.87 | $5.73 | 6500 |
| 2026-07-06 | 45.07 | $5.81 | 7747 |
| 2026-07-02 | 45.52 | $5.84 | 23000 |
| 2026-07-01 | 45.17 | $5.82 | 15912 |
| 2026-06-30 | 45.86 | $5.87 | 56400 |
| 2026-06-29 | 37.82 | $5.42 | 15206 |
| 2026-06-26 | 37.03 | $5.38 | 16116 |
| 2026-06-25 | 38.91 | $5.54 | 25100 |
| 2026-06-24 | 39.62 | $5.60 | 91800 |
| 2026-06-23 | 45.60 | $6.05 | 377902 |
| 2026-06-22 | 41.30 | $5.82 | 67117 |
| 2026-06-18 | 47.86 | $6.24 | 62900 |
| 2026-06-17 | 48.56 | $6.28 | 84000 |
| 2026-06-16 | 52.56 | $6.50 | 62123 |
| 2026-06-15 | 54.50 | $6.60 | 61847 |
| 2026-06-12 | 47.29 | $6.21 | 54827 |
| 2026-06-11 | 48.03 | $6.25 | 50800 |
| 2026-06-10 | 46.64 | $6.18 | 7000 |
| 2026-06-09 | 48.04 | $6.26 | 13600 |
| 2026-06-08 | 48.04 | $6.26 | 202743 |
| 2026-06-05 | 47.86 | $6.25 | 16200 |
| 2026-06-04 | 47.01 | $6.20 | 55200 |
| 2026-06-03 | 50.12 | $6.40 | 71200 |
| 2026-06-02 | 48.67 | $6.31 | 117100 |
| 2026-06-01 | 46.87 | $6.20 | 122100 |
| 2026-05-29 | 51.21 | $6.48 | 102100 |
| 2026-05-28 | 52.53 | $6.56 | 100500 |
| 2026-05-27 | 58.04 | $6.87 | 109611 |
| 2026-05-26 | 56.21 | $6.74 | 23900 |
| 2026-05-22 | 56.07 | $6.73 | 6267 |
| 2026-05-21 | 55.67 | $6.70 | 1634 |
| 2026-05-20 | 55.99 | $6.72 | 1700 |
| 2026-05-19 | 55.75 | $6.70 | 26205 |
| 2026-05-18 | 53.13 | $6.49 | 3208 |
| 2026-05-15 | 52.11 | $6.41 | 7521 |
| 2026-05-14 | 54.96 | $6.61 | 2100 |
| 2026-05-13 | 52.36 | $6.40 | 6726 |
| 2026-05-12 | 53.91 | $6.51 | 45900 |
| 2026-05-11 | 54.32 | $6.54 | 4315 |
| 2026-05-08 | 56.25 | $6.68 | 26147 |
| 2026-05-07 | 54.95 | $6.56 | 17700 |
| 2026-05-06 | 54.63 | $6.53 | 20914 |
| 2026-05-05 | 55.25 | $6.58 | 20400 |
| 2026-05-04 | 55.15 | $6.57 | 16333 |
| 2026-05-01 | 55.38 | $6.59 | 16337 |
| 2026-04-30 | 56.15 | $6.66 | 12700 |
| 2026-04-29 | 55.13 | $6.54 | 19441 |
| 2026-04-28 | 58.02 | $6.81 | 19026 |
| 2026-04-27 | 58.56 | $6.86 | 26200 |
| 2026-04-24 | 54.81 | $6.39 | 16700 |
| 2026-04-23 | 51.43 | $6.01 | 22800 |
| 2026-04-22 | 51.07 | $5.97 | 22617 |
| 2026-04-21 | 42.67 | $5.15 | 32705 |
| 2026-04-20 | 54.07 | $6.21 | 10800 |
| 2026-04-17 | 52.59 | $6.08 | 20722 |
| 2026-04-16 | 54.38 | $6.22 | 19195 |
| 2026-04-15 | 62.61 | $6.79 | 10729 |
| 2026-04-14 | 62.32 | $6.76 | 16003 |
| 2026-04-13 | 64.99 | $6.93 | 10608 |
| 2026-04-10 | 62.19 | $6.62 | 7524 |
| 2026-04-09 | 68.77 | $7.01 | 18300 |
| 2026-04-08 | 67.07 | $6.81 | 13400 |
| 2026-04-07 | 68.67 | $6.90 | 19134 |
| 2026-04-06 | 73.46 | $7.16 | 27661 |
| 2026-04-02 | 72.62 | $7.04 | 24719 |
| 2026-04-01 | 76.65 | $7.25 | 19425 |
| 2026-03-31 | 74.68 | $6.94 | 58020 |
| 2026-03-30 | 73.94 | $6.83 | 12909 |
| 2026-03-27 | 72.77 | $6.66 | 37500 |
| 2026-03-26 | 70.72 | $6.38 | 39312 |
| 2026-03-25 | 65.71 | $5.81 | 14255 |
| 2026-03-24 | 61.17 | $5.40 | 47100 |
| 2026-03-23 | 58.36 | $5.18 | 15500 |
| 2026-03-20 | 55.59 | $4.98 | 19515 |
| 2026-03-19 | 55.45 | $4.97 | 28648 |
| 2026-03-18 | 58.26 | $5.13 | 23330 |
| 2026-03-17 | 57.36 | $5.06 | 51500 |
| 2026-03-16 | 56.08 | $4.96 | 27143 |
| 2026-03-13 | 57.05 | $5.02 | 34229 |
| 2026-03-12 | 55.58 | $4.90 | 25009 |
| 2026-03-11 | 53.03 | $4.70 | 34200 |
| 2026-03-10 | 51.85 | $4.61 | 19926 |
| 2026-03-09 | 50.40 | $4.50 | 37812 |
| 2026-03-06 | 47.10 | $4.26 | 923 |
| 2026-03-05 | 50.14 | $4.49 | 49404 |
| 2026-03-04 | 47.77 | $4.32 | 102022 |
| 2026-03-03 | 32.81 | $3.48 | 123419 |
| 2026-03-02 | 54.54 | $4.71 | 30816 |
| 2026-02-27 | 53.83 | $4.68 | 13900 |
| 2026-02-26 | 53.14 | $4.65 | 5724 |
| 2026-02-25 | 53.14 | $4.65 | 17312 |
| 2026-02-24 | 50.69 | $4.54 | 25849 |
| 2026-02-23 | 47.36 | $4.40 | 21604 |
| 2026-02-20 | 46.87 | $4.38 | 30000 |
| 2026-02-19 | 45.92 | $4.34 | 29200 |
| 2026-02-18 | 44.98 | $4.30 | 20500 |
| 2026-02-17 | 42.38 | $4.19 | 33700 |
| 2026-02-13 | 40.68 | $4.12 | 1500 |
| 2026-02-12 | 38.21 | $4.02 | 83271 |
| 2026-02-11 | 35.13 | $3.90 | 21600 |
| 2026-02-10 | 32.19 | $3.79 | 14206 |
| 2026-02-09 | 31.38 | $3.76 | 8340 |
| 2026-02-06 | 30.07 | $3.71 | 46200 |
| 2026-02-05 | 28.50 | $3.65 | 25900 |
| 2026-02-04 | 28.50 | $3.65 | 43600 |
| 2026-02-03 | 28.26 | $3.64 | 22793 |
| 2026-02-02 | 27.56 | $3.61 | 6110 |
| 2026-01-30 | 27.73 | $3.63 | 18914 |
| 2026-01-29 | 26.21 | $3.56 | 11800 |
| 2026-01-28 | 26.29 | $3.57 | 3532 |
| 2026-01-27 | 26.09 | $3.56 | 19200 |
| 2026-01-26 | 24.33 | $3.47 | 13142 |
| 2026-01-23 | 24.33 | $3.47 | 29900 |
| 2026-01-22 | 25.36 | $3.64 | 71322 |
| 2026-01-21 | 24.46 | $3.59 | 644878 |
| 2026-01-20 | 34.98 | $4.91 | 26029 |
| 2026-01-16 | 38.95 | $5.24 | 240159 |
| 2026-01-15 | 47.50 | $5.79 | 1.2M |
| 2026-01-14 | 50.17 | $5.93 | 15500 |
| 2026-01-13 | 57.12 | $6.25 | 632 |
| 2026-01-12 | 56.94 | $6.24 | 4840 |
| 2026-01-09 | 59.51 | $6.35 | 800 |
| 2026-01-08 | 59.75 | $6.36 | 4000 |
| 2026-01-07 | 58.67 | $6.29 | 2420 |
| 2026-01-06 | 56.46 | $6.15 | 4400 |
| 2026-01-05 | 55.82 | $6.11 | 2190 |
| 2026-01-02 | 56.02 | $6.12 | 11000 |
| 2025-12-31 | 56.02 | $6.12 | 9700 |
| 2025-12-30 | 56.74 | $6.16 | 2420 |
| 2025-12-29 | 57.26 | $6.19 | 4444 |
| 2025-12-26 | 58.63 | $6.27 | 3713 |
| 2025-12-24 | 55.74 | $6.04 | 1700 |
| 2025-12-23 | 56.89 | $6.11 | 77536 |
| 2025-12-22 | 56.77 | $6.10 | 3636 |
| 2025-12-19 | 55.46 | $5.99 | 11000 |
| 2025-12-18 | 58.35 | $6.18 | 3613 |
| 2025-12-17 | 58.14 | $6.16 | 8627 |
| 2025-12-16 | 57.06 | $6.06 | 2641 |
| 2025-12-15 | 55.89 | $5.95 | 8200 |
| 2025-12-12 | 54.48 | $5.82 | 5100 |
| 2025-12-11 | 55.51 | $5.90 | 6100 |
| 2025-12-10 | 56.40 | $5.97 | 2622 |
| 2025-12-09 | 52.59 | $5.60 | 4343 |
| 2025-12-08 | 56.12 | $5.88 | 11800 |
| 2025-12-05 | 55.82 | $5.85 | 85637 |
| 2025-12-04 | 60.42 | $6.20 | 11100 |
| 2025-12-03 | 54.75 | $5.64 | 3700 |
| 2025-12-02 | 54.88 | $5.65 | 4301 |
| 2025-12-01 | 54.57 | $5.62 | 3900 |
| 2025-11-28 | 57.76 | $5.87 | 4300 |
| 2025-11-26 | 53.97 | $5.50 | 6700 |
| 2025-11-25 | 48.65 | $5.05 | 1044 |
| 2025-11-24 | 45.87 | $4.84 | 16600 |
| 2025-11-21 | 46.55 | $4.90 | 14100 |
| 2025-11-20 | 46.78 | $4.92 | 9600 |
| 2025-11-19 | 47.42 | $4.98 | 18629 |
| 2025-11-18 | 46.37 | $4.89 | 10770 |
| 2025-11-17 | 46.56 | $4.91 | 12947 |
| 2025-11-14 | 43.75 | $4.66 | 28900 |
| 2025-11-13 | 40.66 | $4.40 | 26209 |
| 2025-11-12 | 41.32 | $4.48 | 5203 |
| 2025-11-11 | 40.63 | $4.42 | 27300 |
| 2025-11-10 | 40.86 | $4.45 | 14838 |
| 2025-11-07 | 39.12 | $4.29 | 48100 |
| 2025-11-06 | 40.61 | $4.50 | 28100 |
| 2025-11-05 | 42.74 | $4.79 | 61000 |
| 2025-11-04 | 38.06 | $4.35 | 30700 |
| 2025-11-03 | 40.18 | $4.65 | 109200 |
| 2025-10-31 | 40.91 | $4.75 | 45808 |
| 2025-10-30 | 42.06 | $4.91 | 17900 |
| 2025-10-29 | 43.74 | $5.14 | 13570 |
| 2025-10-28 | 41.82 | $4.94 | 6464 |
| 2025-10-27 | 42.58 | $5.05 | 30097 |
| 2025-10-24 | 46.12 | $5.54 | 308716 |
| 2025-10-23 | 55.01 | $6.54 | 14400 |
| 2025-10-22 | 54.34 | $6.46 | 27643 |
| 2025-10-21 | 51.52 | $6.13 | 51200 |
| 2025-10-20 | 55.68 | $6.55 | 21900 |
| 2025-10-17 | 56.61 | $6.64 | 34710 |
| 2025-10-16 | 50.39 | $5.93 | 28517 |
| 2025-10-15 | 57.43 | $6.57 | 43300 |
| 2025-10-14 | 51.04 | $5.94 | 67816 |
| 2025-10-13 | 42.27 | $5.27 | 52732 |
| 2025-10-10 | 40.92 | $5.18 | 61700 |
| 2025-10-09 | 39.42 | $5.08 | 43639 |
| 2025-10-08 | 33.50 | $4.71 | 63500 |
| 2025-10-07 | 27.90 | $4.40 | 147300 |
| 2025-10-06 | 30.50 | $4.73 | 225426 |
| 2025-10-03 | 49.70 | $6.17 | 237442 |
| 2025-10-02 | 55.20 | $6.41 | 64128 |
| 2025-10-01 | 57.46 | $6.50 | 52100 |
| 2025-09-30 | 57.46 | $6.50 | 46800 |
| 2025-09-29 | 57.29 | $6.49 | 49600 |
| 2025-09-26 | 58.67 | $6.55 | 45826 |
| 2025-09-25 | 63.79 | $6.76 | 56036 |
| 2025-09-24 | 64.29 | $6.78 | 50200 |
| 2025-09-23 | 64.78 | $6.80 | 90130 |
| 2025-09-22 | 63.46 | $6.70 | 58544 |
| 2025-09-19 | 61.10 | $6.53 | 80625 |
| 2025-09-18 | 60.54 | $6.49 | 71213 |
| 2025-09-17 | 57.43 | $6.28 | 37617 |
| 2025-09-16 | 59.99 | $6.40 | 37100 |
| 2025-09-15 | 39.77 | $5.45 | 20923 |
| 2025-09-12 | 46.32 | $5.73 | 16400 |
| 2025-09-11 | 49.66 | $5.85 | 8400 |
| 2025-09-10 | 48.48 | $5.81 | 37245 |
| 2025-09-09 | 46.09 | $5.73 | 9800 |
| 2025-09-08 | 45.49 | $5.71 | 11599 |
| 2025-09-05 | 50.28 | $5.89 | 12323 |
| 2025-09-04 | 46.73 | $5.77 | 11100 |
| 2025-09-03 | 46.43 | $5.76 | 10543 |
| 2025-09-02 | 48.80 | $5.85 | 11427 |
| 2025-08-29 | 47.96 | $5.82 | 10928 |
| 2025-08-28 | 49.24 | $5.87 | 11632 |
| 2025-08-27 | 48.72 | $5.85 | 13300 |
| 2025-08-26 | 48.72 | $5.85 | 10800 |
| 2025-08-25 | 48.72 | $5.85 | 23300 |
| 2025-08-22 | 48.03 | $5.82 | 10419 |
| 2025-08-21 | 48.03 | $5.82 | 10400 |
| 2025-08-20 | 47.61 | $5.80 | 13100 |
| 2025-08-19 | 45.51 | $5.70 | 8900 |
| 2025-08-18 | 49.26 | $5.90 | 8746 |
| 2025-08-15 | 47.20 | $5.80 | 18423 |
| 2025-08-14 | 46.58 | $5.77 | 7657 |
| 2025-08-13 | 45.36 | $5.71 | 9400 |
| 2025-08-12 | 43.09 | $5.60 | 6200 |
| 2025-08-11 | 46.41 | $5.80 | 1574 |
| 2025-08-08 | 47.99 | $5.89 | 1918 |
| 2025-08-07 | 43.31 | $5.66 | 9515 |
| 2025-08-06 | 42.23 | $5.61 | 14500 |
| 2025-08-05 | 47.35 | $5.91 | 13345 |
| 2025-08-04 | 50.87 | $6.09 | 500 |
| 2025-08-01 | 50.48 | $6.07 | 16100 |
| 2025-07-31 | 53.07 | $6.20 | 52407 |
| 2025-07-30 | 55.35 | $6.31 | 4069 |
| 2025-07-29 | 55.35 | $6.31 | 8300 |
| 2025-07-28 | 57.16 | $6.40 | 18329 |
| 2025-07-25 | 63.29 | $6.68 | 1800 |
| 2025-07-24 | 59.78 | $6.44 | 3700 |
| 2025-07-23 | 61.65 | $6.52 | 7814 |
| 2025-07-22 | 63.05 | $6.58 | 5316 |
| 2025-07-21 | 65.66 | $6.69 | 5400 |
| 2025-07-18 | 62.14 | $6.43 | 7525 |
| 2025-07-17 | 64.31 | $6.52 | 21643 |
| 2025-07-16 | 67.79 | $6.66 | 8300 |
| 2025-07-15 | 66.04 | $6.52 | 14635 |
| 2025-07-14 | 64.61 | $6.41 | 4734 |
| 2025-07-11 | 66.06 | $6.47 | 39923 |
| 2025-07-10 | 68.99 | $6.59 | 15900 |
| 2025-07-09 | 65.60 | $6.31 | 9529 |
| 2025-07-08 | 66.59 | $6.35 | 11520 |
| 2025-07-07 | 65.22 | $6.24 | 11711 |
| 2025-07-03 | 64.72 | $6.20 | 7546 |
| 2025-07-02 | 64.72 | $6.20 | 14214 |
| 2025-07-01 | 62.55 | $6.02 | 3100 |
| 2025-06-30 | 65.09 | $6.14 | 7927 |
| 2025-06-27 | 63.07 | $5.97 | 12500 |
| 2025-06-26 | 65.84 | $6.10 | 10500 |
| 2025-06-25 | 64.71 | $6.00 | 9639 |
| 2025-06-24 | 67.92 | $6.15 | 10600 |
| 2025-06-23 | 65.88 | $5.96 | 13681 |
| 2025-06-20 | 66.95 | $6.01 | 9345 |
| 2025-06-18 | 67.78 | $6.05 | 18400 |
| 2025-06-17 | 66.59 | $5.93 | 44000 |
| 2025-06-16 | 69.63 | $6.08 | 7700 |
| 2025-06-13 | 67.57 | $5.86 | 27300 |
| 2025-06-12 | 76.28 | $6.25 | 68745 |
| 2025-06-11 | 72.78 | $5.84 | 37951 |
| 2025-06-10 | 69.19 | $5.50 | 5100 |
| 2025-06-09 | 67.00 | $5.32 | 10925 |
| 2025-06-06 | 67.00 | $5.32 | 7746 |
| 2025-06-05 | 66.40 | $5.27 | 9398 |
| 2025-06-04 | 70.02 | $5.42 | 10200 |
| 2025-06-03 | 69.71 | $5.39 | 17900 |
| 2025-06-02 | 68.67 | $5.29 | 23143 |
| 2025-05-30 | 71.46 | $5.41 | 11804 |
| 2025-05-29 | 72.15 | $5.44 | 13589 |
| 2025-05-28 | 69.62 | $5.17 | 15800 |
| 2025-05-27 | 68.73 | $5.08 | 50902 |
| 2025-05-23 | 72.34 | $5.24 | 13400 |
| 2025-05-22 | 70.98 | $5.09 | 10700 |
| 2025-05-21 | 67.54 | $4.75 | 43872 |
| 2025-05-20 | 66.09 | $4.62 | 24800 |
| 2025-05-19 | 57.59 | $4.01 | 31748 |
| 2025-05-16 | 55.68 | $3.90 | 59309 |
| 2025-05-15 | 55.68 | $3.90 | 29915 |
| 2025-05-14 | 59.63 | $4.08 | 42646 |
| 2025-05-13 | 57.40 | $3.94 | 18800 |
| 2025-05-12 | 54.31 | $3.76 | 15611 |
| 2025-05-09 | 51.53 | $3.61 | 11834 |
| 2025-05-08 | 50.58 | $3.56 | 23100 |
| 2025-05-07 | 49.25 | $3.49 | 24500 |
| 2025-05-06 | 46.93 | $3.37 | 17171 |
| 2025-05-05 | 46.55 | $3.35 | 3027 |
| 2025-05-02 | 44.23 | $3.23 | 2024 |
| 2025-05-01 | 43.65 | $3.20 | 7600 |
| 2025-04-30 | 43.27 | $3.18 | 8700 |
| 2025-04-29 | 43.09 | $3.17 | 8200 |
| 2025-04-28 | 42.75 | $3.15 | 6116 |
| 2025-04-25 | 39.99 | $2.99 | 5325 |
| 2025-04-24 | 40.93 | $3.07 | 3413 |
| 2025-04-23 | 38.54 | $2.93 | 7010 |
| 2025-04-22 | 38.75 | $2.95 | 16245 |
| 2025-04-21 | 37.44 | $2.87 | 93839 |
| 2025-04-17 | 41.80 | $3.28 | 35042 |
| 2025-04-16 | 43.81 | $3.45 | 34834 |
| 2025-04-15 | 41.78 | $3.32 | 7314 |
| 2025-04-14 | 38.18 | $3.10 | 14277 |
| 2025-04-11 | 38.28 | $3.11 | 5043 |
| 2025-04-10 | 37.65 | $3.07 | 3800 |
| 2025-04-09 | 40.20 | $3.33 | 23600 |
| 2025-04-08 | 34.88 | $3.00 | 13800 |
| 2025-04-07 | 36.27 | $3.15 | 15300 |
| 2025-04-04 | 36.74 | $3.20 | 23100 |
| 2025-04-03 | 39.42 | $3.48 | 12549 |
| 2025-04-02 | 40.63 | $3.60 | 50200 |
| 2025-04-01 | 41.65 | $3.70 | 25500 |
| 2025-03-31 | 43.29 | $3.86 | 22827 |
| 2025-03-28 | 44.22 | $3.95 | 35718 |
| 2025-03-27 | 47.79 | $4.28 | 35000 |
| 2025-03-26 | 48.35 | $4.33 | 31300 |
| 2025-03-25 | 49.35 | $4.42 | 24300 |
| 2025-03-24 | 51.47 | $4.61 | 31100 |
| 2025-03-21 | 53.42 | $4.78 | 41649 |
| 2025-03-20 | 53.65 | $4.80 | 78807 |
| 2025-03-19 | 52.50 | $4.68 | 42850 |
| 2025-03-18 | 52.81 | $4.71 | 29700 |
| 2025-03-17 | 52.81 | $4.71 | 35913 |
| 2025-03-14 | 53.09 | $4.74 | 98121 |
| 2025-03-13 | 45.46 | $3.92 | 34444 |
| 2025-03-12 | 45.15 | $3.89 | 14802 |
| 2025-03-11 | 45.81 | $3.97 | 19200 |
| 2025-03-10 | 46.05 | $4.00 | 23200 |
| 2025-03-07 | 46.35 | $4.04 | 9614 |
| 2025-03-06 | 47.10 | $4.14 | 7610 |
| 2025-03-05 | 47.17 | $4.15 | 25400 |
| 2025-03-04 | 47.52 | $4.20 | 29000 |
| 2025-03-03 | 46.93 | $4.12 | 45966 |
| 2025-02-28 | 49.03 | $4.44 | 77721 |
| 2025-02-27 | 48.62 | $4.38 | 40800 |
| 2025-02-26 | 49.31 | $4.49 | 45527 |
| 2025-02-25 | 48.87 | $4.42 | 63211 |
| 2025-02-24 | 51.41 | $4.84 | 43051 |
| 2025-02-21 | 51.84 | $4.91 | 44200 |
| 2025-02-20 | 54.28 | $5.31 | 235100 |
| 2025-02-19 | 59.40 | $6.08 | 167100 |
| 2025-02-18 | 55.00 | $5.24 | 297647 |
| 2025-02-14 | 49.91 | $4.41 | 79045 |
| 2025-02-13 | 45.91 | $3.84 | 123026 |
| 2025-02-12 | 43.27 | $3.49 | 61950 |
| 2025-02-11 | 46.14 | $3.96 | 64110 |
| 2025-02-10 | 47.28 | $4.14 | 71481 |
| 2025-02-07 | 50.73 | $4.66 | 118700 |
| 2025-02-06 | 51.98 | $4.84 | 41433 |
| 2025-02-05 | 51.98 | $4.84 | 69125 |
| 2025-02-04 | 50.26 | $4.56 | 130628 |
| 2025-02-03 | 51.00 | $4.68 | 161700 |
| 2025-01-31 | 52.35 | $4.90 | 1.5M |
| 2025-01-30 | 56.53 | $5.55 | 1.0M |
| 2025-01-29 | 49.58 | $4.37 | 263433 |
| 2025-01-28 | 52.27 | $4.77 | 875800 |
| 2025-01-27 | 50.42 | $4.48 | 1.2M |
| 2025-01-24 | 67.28 | $6.45 | 181751 |
| 2025-01-23 | 60.76 | $5.42 | 33133 |
| 2025-01-22 | 55.53 | $4.78 | 36424 |
| 2025-01-21 | 57.58 | $4.96 | 39017 |
| 2025-01-17 | 61.80 | $5.31 | 52300 |
| 2025-01-16 | 72.27 | $6.04 | 67224 |
| 2025-01-15 | 70.03 | $5.70 | 25300 |
| 2025-01-14 | 68.30 | $5.46 | 35711 |
| 2025-01-13 | 70.72 | $5.61 | 66939 |
| 2025-01-10 | 67.52 | $5.17 | 58553 |
| 2025-01-08 | 64.59 | $4.82 | 59639 |
| 2025-01-07 | 64.91 | $4.84 | 16936 |
| 2025-01-06 | 63.90 | $4.72 | 103800 |
| 2025-01-03 | 62.35 | $4.54 | 90270 |
| 2025-01-02 | 58.72 | $4.15 | 68285 |
| 2024-12-31 | 53.33 | $3.66 | 88100 |
| 2024-12-30 | 53.33 | $3.66 | 70500 |
| 2024-12-27 | 53.22 | $3.65 | 59400 |
| 2024-12-26 | 52.24 | $3.56 | 127405 |
| 2024-12-24 | 51.05 | $3.45 | 101103 |
| 2024-12-23 | 46.29 | $3.04 | 50100 |
| 2024-12-20 | 46.17 | $3.03 | 40340 |
| 2024-12-19 | 44.38 | $2.88 | 86601 |
| 2024-12-18 | 43.79 | $2.83 | 37909 |
| 2024-12-17 | 41.55 | $2.64 | 28100 |
| 2024-12-16 | 43.46 | $2.86 | 33941 |
| 2024-12-13 | 44.24 | $2.95 | 44337 |
| 2024-12-12 | 42.82 | $2.82 | 56428 |
| 2024-12-11 | 45.18 | $3.10 | 68958 |
| 2024-12-10 | 45.44 | $3.13 | 427325 |
| 2024-12-09 | 45.77 | $3.17 | 1.4M |
| 2024-12-06 | 43.14 | $2.90 | 202200 |
| 2024-12-05 | 43.89 | $3.00 | 182900 |
| 2024-12-04 | 43.89 | $3.00 | 229800 |
| 2024-12-03 | 41.88 | $2.78 | 259600 |
| 2024-12-02 | 44.63 | $3.18 | 110100 |
| 2024-11-29 | 44.20 | $3.13 | 97400 |
| 2024-11-27 | 44.67 | $3.20 | 109000 |
| 2024-11-26 | 43.45 | $3.05 | 179800 |
| 2024-11-25 | 42.24 | $2.90 | 465400 |
| 2024-11-22 | 38.77 | $2.48 | 2.9M |
| 2024-11-21 | 40.59 | $2.81 | 130300 |
| 2024-11-20 | 39.70 | $2.70 | 772700 |
| 2024-11-19 | 41.31 | $3.00 | 1.1M |
| 2024-11-18 | 44.78 | $3.60 | 356900 |
| 2024-11-15 | 45.38 | $3.70 | 177000 |
| 2024-11-14 | 46.82 | $3.94 | 313700 |
| 2024-11-13 | 48.14 | $4.16 | 234000 |
| 2024-11-12 | 50.23 | $4.50 | 271500 |
| 2024-11-11 | 52.26 | $4.82 | 747700 |
| 2024-11-08 | 49.41 | $4.35 | 428300 |
| 2024-11-07 | 47.84 | $4.10 | 618900 |
| 2024-11-06 | 48.58 | $4.23 | 345100 |
| 2024-11-05 | 49.95 | $4.47 | 877200 |
| 2024-11-04 | 47.25 | $4.01 | 822200 |
| 2024-11-01 | 49.28 | $4.38 | 3.0M |
| 2024-10-31 | 57.85 | $5.72 | 13.6M |
| 2024-10-30 | 75.31 | $7.60 | 18.0M |
| 2024-10-29 | 80.21 | $8.00 | 41.8M |
| 2024-10-28 | 59.80 | $4.71 | 656500 |
| 2024-10-25 | 53.43 | $4.25 | 313200 |
| 2024-10-24 | 50.16 | $4.05 | 124800 |
| 2024-10-23 | 51.18 | $4.11 | 80200 |
| 2024-10-22 | 52.02 | $4.16 | 186000 |
| 2024-10-21 | 53.87 | $4.27 | 181800 |
| 2024-10-18 | 52.86 | $4.20 | 647800 |
| 2024-10-17 | 48.07 | $3.89 | 271700 |
| 2024-10-16 | 49.14 | $3.96 | 689500 |
| 2024-10-15 | 47.39 | $3.85 | 212600 |
| 2024-10-14 | 47.39 | $3.85 | 171600 |
| 2024-10-11 | 48.06 | $3.90 | 189300 |
| 2024-10-10 | 45.54 | $3.73 | 32100 |
| 2024-10-09 | 43.71 | $3.61 | 244400 |
| 2024-10-08 | 47.78 | $3.93 | 185100 |
| 2024-10-07 | 48.59 | $3.99 | 179100 |
| 2024-10-04 | 50.06 | $4.10 | 166600 |
| 2024-10-03 | 52.11 | $4.25 | 148900 |
| 2024-10-02 | 53.49 | $4.35 | 359600 |
| 2024-10-01 | 48.13 | $3.94 | 188600 |
| 2024-09-30 | 48.26 | $3.95 | 269300 |
| 2024-09-27 | 48.26 | $3.95 | 129200 |
| 2024-09-26 | 46.31 | $3.80 | 82000 |
| 2024-09-25 | 44.73 | $3.68 | 155100 |
| 2024-09-24 | 45.80 | $3.78 | 128500 |
| 2024-09-23 | 47.30 | $3.92 | 277800 |
| 2024-09-20 | 48.04 | $3.99 | 3.1M |
| 2024-09-19 | 45.22 | $3.75 | 37600 |
| 2024-09-18 | 44.75 | $3.71 | 54000 |
| 2024-09-17 | 45.59 | $3.80 | 41400 |
| 2024-09-16 | 44.37 | $3.69 | 108400 |
| 2024-09-13 | 44.98 | $3.76 | 133500 |
| 2024-09-12 | 47.00 | $3.99 | 202700 |
| 2024-09-11 | 48.90 | $4.20 | 295500 |
| 2024-09-10 | 47.46 | $4.05 | 49600 |
| 2024-09-09 | 46.98 | $4.00 | 62800 |
| 2024-09-06 | 49.35 | $4.28 | 240400 |
| 2024-09-05 | 41.79 | $3.52 | 358000 |
| 2024-09-04 | 50.22 | $4.42 | 112700 |
| 2024-09-03 | 49.80 | $4.38 | 239200 |
| 2024-08-30 | 56.88 | $4.99 | 532400 |
| 2024-08-29 | 51.63 | $4.50 | 518900 |
| 2024-08-28 | 43.95 | $3.92 | 157100 |
| 2024-08-27 | 45.01 | $4.01 | 408400 |
| 2024-08-26 | 38.47 | $3.59 | 617200 |
| 2024-08-23 | 32.88 | $3.28 | 203100 |
| 2024-08-22 | 31.35 | $3.20 | 454700 |
| 2024-08-21 | 31.52 | $3.22 | 683300 |
| 2024-08-20 | 34.76 | $3.58 | 218900 |
| 2024-08-19 | 35.72 | $3.68 | 111700 |
| 2024-08-16 | 34.33 | $3.60 | 45000 |
| 2024-08-15 | 33.13 | $3.53 | 138400 |
| 2024-08-14 | 32.63 | $3.50 | 372400 |
| 2024-08-13 | 32.94 | $3.54 | 91400 |
| 2024-08-12 | 31.38 | $3.44 | 81700 |
| 2024-08-09 | 31.80 | $3.50 | 390600 |
| 2024-08-08 | 30.62 | $3.42 | 108100 |
| 2024-08-07 | 31.13 | $3.50 | 84300 |
| 2024-08-06 | 33.04 | $3.79 | 48700 |
| 2024-08-05 | 31.81 | $3.70 | 226100 |
| 2024-08-02 | 33.85 | $4.01 | 287800 |
| 2024-08-01 | 37.61 | $4.52 | 191700 |
| 2024-07-31 | 39.07 | $4.70 | 146500 |
| 2024-07-30 | 39.80 | $4.79 | 118600 |
| 2024-07-29 | 40.69 | $4.90 | 128400 |
| 2024-07-26 | 39.29 | $4.78 | 41600 |
| 2024-07-25 | 39.44 | $4.80 | 76000 |
| 2024-07-24 | 38.89 | $4.75 | 172000 |
| 2024-07-23 | 39.91 | $4.90 | 222300 |
| 2024-07-22 | 39.81 | $4.89 | 86100 |
| 2024-07-19 | 39.88 | $4.90 | 178000 |
| 2024-07-18 | 40.06 | $4.93 | 80100 |
| 2024-07-17 | 40.47 | $5.00 | 131300 |
| 2024-07-16 | 41.56 | $5.19 | 111600 |
| 2024-07-15 | 39.43 | $4.93 | 72800 |
| 2024-07-12 | 38.54 | $4.82 | 87400 |
| 2024-07-11 | 38.79 | $4.87 | 116500 |
| 2024-07-10 | 38.48 | $4.83 | 92100 |
| 2024-07-09 | 38.27 | $4.80 | 59600 |
| 2024-07-08 | 39.14 | $5.00 | 71200 |
| 2024-07-05 | 39.40 | $5.06 | 329900 |
| 2024-07-03 | 36.71 | $4.65 | 89700 |
| 2024-07-02 | 37.17 | $4.77 | 91400 |
| 2024-07-01 | 37.77 | $4.93 | 204100 |
| 2024-06-28 | 38.72 | $5.19 | 572900 |
| 2024-06-27 | 40.65 | $5.70 | 2.1M |
| 2024-06-26 | 38.25 | $5.28 | 224000 |
| 2024-06-25 | 34.85 | $4.71 | 144500 |
| 2024-06-24 | 35.31 | $4.85 | 117100 |
| 2024-06-21 | 34.50 | $4.71 | 211400 |
| 2024-06-20 | 33.82 | $4.59 | 267100 |
| 2024-06-18 | 34.55 | $4.85 | 412300 |
| 2024-06-17 | 36.82 | $5.63 | 366100 |
| 2024-06-14 | 37.70 | $5.92 | 88600 |
| 2024-06-13 | 37.60 | $5.90 | 195500 |
| 2024-06-12 | 37.60 | $5.90 | 387600 |
| 2024-06-11 | 36.49 | $5.65 | 197800 |
| 2024-06-10 | 36.63 | $5.71 | 120700 |
| 2024-06-07 | 36.68 | $5.73 | 302000 |
| 2024-06-06 | 37.30 | $6.00 | 124400 |
| 2024-06-05 | 37.78 | $6.21 | 117400 |
| 2024-06-04 | 38.57 | $6.57 | 406200 |
| 2024-06-03 | 36.12 | $5.88 | 204800 |
| 2024-05-31 | 35.98 | $5.84 | 80900 |
| 2024-05-30 | 36.25 | $5.98 | 82600 |
| 2024-05-29 | 36.28 | $6.00 | 112500 |
| 2024-05-28 | 36.60 | $6.18 | 259200 |
| 2024-05-24 | 35.77 | $5.90 | 343400 |
| 2024-05-23 | 36.25 | $6.20 | 164000 |
| 2024-05-22 | 36.33 | $6.25 | 353700 |
| 2024-05-21 | 36.74 | $6.53 | 236200 |
| 2024-05-20 | 37.00 | $6.71 | 343800 |
| 2024-05-17 | 37.21 | $6.86 | 269600 |
| 2024-05-16 | 37.34 | $6.96 | 650900 |
| 2024-05-15 | 37.89 | $7.39 | 181600 |
| 2024-05-14 | 38.20 | $7.64 | 181000 |
| 2024-05-13 | 37.71 | $7.39 | 270600 |
| 2024-05-10 | 38.05 | $7.69 | 224300 |
| 2024-05-09 | 38.28 | $7.90 | 164600 |
| 2024-05-08 | 38.20 | $7.85 | 195600 |
| 2024-05-07 | 38.55 | $8.20 | 308200 |
| 2024-05-06 | 38.26 | $8.01 | 199600 |
| 2024-05-03 | 37.80 | $7.70 | 281700 |
| 2024-05-02 | 37.82 | $7.72 | 320400 |
| 2024-05-01 | 37.86 | $7.77 | 206400 |
| 2024-04-30 | 37.43 | $7.44 | 264800 |
| 2024-04-29 | 37.85 | $8.00 | 275500 |
| 2024-04-26 | 38.14 | $8.40 | 370000 |
| 2024-04-25 | 38.20 | $8.49 | 1.7M |
| 2024-04-24 | 38.94 | $9.60 | 2.5M |
| 2024-04-23 | 36.28 | $7.09 | 600200 |
| 2024-04-22 | 36.07 | $6.89 | 712300 |
| 2024-04-19 | 35.52 | $6.35 | 489500 |
| 2024-04-18 | 35.57 | $6.44 | 486500 |
| 2024-04-17 | 35.43 | $6.29 | 516600 |
| 2024-04-16 | 35.35 | $6.20 | 1.2M |
| 2024-04-15 | 35.29 | $6.13 | 2.0M |
| 2024-04-12 | 36.04 | $7.80 | 756900 |
| 2024-04-11 | 35.86 | $7.57 | 501600 |
| 2024-04-10 | 36.06 | $8.06 | 424400 |
| 2024-04-09 | 36.12 | $8.22 | 495000 |
| 2024-04-08 | 36.27 | $8.60 | 356000 |
| 2024-04-05 | 36.37 | $8.88 | 413400 |
| 2024-04-04 | 36.44 | $9.10 | 605600 |
| 2024-04-03 | 36.64 | $9.70 | 888400 |
| 2024-04-02 | 36.50 | $9.45 | 416900 |
| 2024-04-01 | 36.55 | $9.61 | 540500 |
| 2024-03-28 | 36.66 | $10.00 | 547500 |
| 2024-03-27 | 36.74 | $10.30 | 1.3M |
| 2024-03-26 | 36.70 | $10.20 | 2.3M |
| 2024-03-25 | 37.15 | $12.00 | 1.8M |
| 2024-03-22 | 37.17 | $12.10 | 1.3M |
| 2024-03-21 | 37.56 | $13.80 | 718800 |
| 2024-03-20 | 37.65 | $14.20 | 877700 |
| 2024-03-19 | 37.58 | $14.00 | 1.5M |
| 2024-03-18 | 37.96 | $15.90 | 1.2M |
| 2024-03-15 | 38.26 | $17.40 | 918300 |
| 2024-03-14 | 38.17 | $17.10 | 1.3M |
| 2024-03-13 | 38.45 | $18.70 | 1.9M |
| 2024-03-12 | 38.26 | $18.00 | 2.1M |
| 2024-03-11 | 38.56 | $19.80 | 2.1M |
| 2024-03-08 | 38.33 | $18.90 | 3.8M |
| 2024-03-07 | 38.78 | $21.90 | 7.0M |
| 2024-03-06 | 38.81 | $22.10 | 11.1M |
| 2024-03-05 | 39.44 | $26.60 | 13.7M |
| 2024-03-04 | 38.28 | $21.10 | 3.1M |
| 2024-03-01 | 38.53 | $23.10 | 15.0M |
| 2024-02-29 | 37.92 | $20.00 | 17.7M |
| 2024-02-28 | 56.42 | $128.00 | 501900 |
| 2024-02-27 | 65.79 | $161.20 | 67900 |
| 2024-02-26 | 71.24 | $177.30 | 36100 |
| 2024-02-23 | 78.79 | $196.90 | 64700 |
| 2024-02-22 | 76.80 | $180.20 | 193200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.46
2026-07-17
Close Price
$6.12
Vol: 5878
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.46 | $6.12 | 5878 |
| 2026-07-16 | -34.38 | $6.14 | 8023 |
| 2026-07-15 | -41.52 | $6.09 | 8400 |
| 2026-07-14 | -40.94 | $6.10 | 28927 |
| 2026-07-13 | -40.94 | $6.10 | 72510 |
| 2026-07-10 | -50.29 | $5.94 | 21708 |
| 2026-07-09 | -59.06 | $5.79 | 30757 |
| 2026-07-08 | -74.27 | $5.53 | 12103 |
| 2026-07-07 | -62.57 | $5.73 | 6500 |
| 2026-07-06 | -57.89 | $5.81 | 7747 |
| 2026-07-02 | -56.14 | $5.84 | 23000 |
| 2026-07-01 | -57.31 | $5.82 | 15912 |
| 2026-06-30 | -55.69 | $5.87 | 56400 |
| 2026-06-29 | -82.63 | $5.42 | 15206 |
| 2026-06-26 | -94.04 | $5.38 | 16116 |
| 2026-06-25 | -84.71 | $5.54 | 25100 |
| 2026-06-24 | -82.35 | $5.60 | 91800 |
| 2026-06-23 | -55.88 | $6.05 | 377902 |
| 2026-06-22 | -69.41 | $5.82 | 67117 |
| 2026-06-18 | -44.71 | $6.24 | 62900 |
| 2026-06-17 | -42.35 | $6.28 | 84000 |
| 2026-06-16 | -29.41 | $6.50 | 62123 |
| 2026-06-15 | -23.53 | $6.60 | 61847 |
| 2026-06-12 | -46.47 | $6.21 | 54827 |
| 2026-06-11 | -44.12 | $6.25 | 50800 |
| 2026-06-10 | -48.24 | $6.18 | 7000 |
| 2026-06-09 | -43.53 | $6.26 | 13600 |
| 2026-06-08 | -43.53 | $6.26 | 202743 |
| 2026-06-05 | -91.46 | $6.25 | 16200 |
| 2026-06-04 | -100.00 | $6.20 | 55200 |
| 2026-06-03 | -75.00 | $6.40 | 71200 |
| 2026-06-02 | -86.25 | $6.31 | 117100 |
| 2026-06-01 | -100.00 | $6.20 | 122100 |
| 2026-05-29 | -65.00 | $6.48 | 102100 |
| 2026-05-28 | -55.00 | $6.56 | 100500 |
| 2026-05-27 | -16.25 | $6.87 | 109611 |
| 2026-05-26 | -32.50 | $6.74 | 23900 |
| 2026-05-22 | -33.75 | $6.73 | 6267 |
| 2026-05-21 | -30.30 | $6.70 | 1634 |
| 2026-05-20 | -28.28 | $6.72 | 1700 |
| 2026-05-19 | -14.63 | $6.70 | 26205 |
| 2026-05-18 | -24.88 | $6.49 | 3208 |
| 2026-05-15 | -28.78 | $6.41 | 7521 |
| 2026-05-14 | -19.02 | $6.61 | 2100 |
| 2026-05-13 | -29.27 | $6.40 | 6726 |
| 2026-05-12 | -23.90 | $6.51 | 45900 |
| 2026-05-11 | -22.44 | $6.54 | 4315 |
| 2026-05-08 | -18.78 | $6.68 | 26147 |
| 2026-05-07 | -26.15 | $6.56 | 17700 |
| 2026-05-06 | -28.51 | $6.53 | 20914 |
| 2026-05-05 | -26.24 | $6.58 | 20400 |
| 2026-05-04 | -26.70 | $6.57 | 16333 |
| 2026-05-01 | -25.79 | $6.59 | 16337 |
| 2026-04-30 | -23.66 | $6.66 | 12700 |
| 2026-04-29 | -33.75 | $6.54 | 19441 |
| 2026-04-28 | -22.50 | $6.81 | 19026 |
| 2026-04-27 | -20.42 | $6.86 | 26200 |
| 2026-04-24 | -40.00 | $6.39 | 16700 |
| 2026-04-23 | -55.83 | $6.01 | 22800 |
| 2026-04-22 | -57.50 | $5.97 | 22617 |
| 2026-04-21 | -100.00 | $5.15 | 32705 |
| 2026-04-20 | -45.24 | $6.21 | 10800 |
| 2026-04-17 | -50.40 | $6.08 | 20722 |
| 2026-04-16 | -44.84 | $6.22 | 19195 |
| 2026-04-15 | -22.22 | $6.79 | 10729 |
| 2026-04-14 | -23.41 | $6.76 | 16003 |
| 2026-04-13 | -16.67 | $6.93 | 10608 |
| 2026-04-10 | -27.14 | $6.62 | 7524 |
| 2026-04-09 | -12.64 | $7.01 | 18300 |
| 2026-04-08 | -18.00 | $6.81 | 13400 |
| 2026-04-07 | -15.00 | $6.90 | 19134 |
| 2026-04-06 | -5.96 | $7.16 | 27661 |
| 2026-04-02 | -9.72 | $7.04 | 24719 |
| 2026-04-01 | -3.13 | $7.25 | 19425 |
| 2026-03-31 | -1.78 | $6.94 | 58020 |
| 2026-03-30 | -4.63 | $6.83 | 12909 |
| 2026-03-27 | -2.63 | $6.66 | 37500 |
| 2026-03-26 | -2.87 | $6.38 | 39312 |
| 2026-03-25 | -3.50 | $5.81 | 14255 |
| 2026-03-24 | -3.72 | $5.40 | 47100 |
| 2026-03-23 | -6.09 | $5.18 | 15500 |
| 2026-03-20 | -16.24 | $4.98 | 19515 |
| 2026-03-19 | -16.75 | $4.97 | 28648 |
| 2026-03-18 | -6.74 | $5.13 | 23330 |
| 2026-03-17 | -10.36 | $5.06 | 51500 |
| 2026-03-16 | -10.44 | $4.96 | 27143 |
| 2026-03-13 | -1.17 | $5.02 | 34229 |
| 2026-03-12 | -5.99 | $4.90 | 25009 |
| 2026-03-11 | -6.16 | $4.70 | 34200 |
| 2026-03-10 | -11.72 | $4.61 | 19926 |
| 2026-03-09 | -19.31 | $4.50 | 37812 |
| 2026-03-06 | -35.86 | $4.26 | 923 |
| 2026-03-05 | -20.00 | $4.49 | 49404 |
| 2026-03-04 | -31.72 | $4.32 | 102022 |
| 2026-03-03 | -89.66 | $3.48 | 123419 |
| 2026-03-02 | -3.03 | $4.71 | 30816 |
| 2026-02-27 | -4.58 | $4.68 | 13900 |
| 2026-02-26 | -6.82 | $4.65 | 5724 |
| 2026-02-25 | -1.60 | $4.65 | 17312 |
| 2026-02-24 | -10.40 | $4.54 | 25849 |
| 2026-02-23 | -1.83 | $4.40 | 21604 |
| 2026-02-20 | -1.87 | $4.38 | 30000 |
| 2026-02-19 | -25.74 | $4.34 | 29200 |
| 2026-02-18 | -20.90 | $4.30 | 20500 |
| 2026-02-17 | -35.02 | $4.19 | 33700 |
| 2026-02-13 | -53.21 | $4.12 | 1500 |
| 2026-02-12 | -62.50 | $4.02 | 83271 |
| 2026-02-11 | -64.29 | $3.90 | 21600 |
| 2026-02-10 | -65.92 | $3.79 | 14206 |
| 2026-02-09 | -66.37 | $3.76 | 8340 |
| 2026-02-06 | -67.11 | $3.71 | 46200 |
| 2026-02-05 | -68.01 | $3.65 | 25900 |
| 2026-02-04 | -68.01 | $3.65 | 43600 |
| 2026-02-03 | -68.15 | $3.64 | 22793 |
| 2026-02-02 | -68.60 | $3.61 | 6110 |
| 2026-01-30 | -68.30 | $3.63 | 18914 |
| 2026-01-29 | -69.35 | $3.56 | 11800 |
| 2026-01-28 | -69.20 | $3.57 | 3532 |
| 2026-01-27 | -69.35 | $3.56 | 19200 |
| 2026-01-26 | -70.68 | $3.47 | 13142 |
| 2026-01-23 | -70.68 | $3.47 | 29900 |
| 2026-01-22 | -68.15 | $3.64 | 71322 |
| 2026-01-21 | -68.90 | $3.59 | 644878 |
| 2026-01-20 | -88.98 | $4.91 | 26029 |
| 2026-01-16 | -92.26 | $5.24 | 240159 |
| 2026-01-15 | -75.23 | $5.79 | 1.2M |
| 2026-01-14 | -53.69 | $5.93 | 15500 |
| 2026-01-13 | -37.93 | $6.25 | 632 |
| 2026-01-12 | -38.42 | $6.24 | 4840 |
| 2026-01-09 | -33.00 | $6.35 | 800 |
| 2026-01-08 | -32.51 | $6.36 | 4000 |
| 2026-01-07 | -35.96 | $6.29 | 2420 |
| 2026-01-06 | -42.86 | $6.15 | 4400 |
| 2026-01-05 | -44.83 | $6.11 | 2190 |
| 2026-01-02 | -44.34 | $6.12 | 11000 |
| 2025-12-31 | -44.34 | $6.12 | 9700 |
| 2025-12-30 | -42.36 | $6.16 | 2420 |
| 2025-12-29 | -40.89 | $6.19 | 4444 |
| 2025-12-26 | -36.95 | $6.27 | 3713 |
| 2025-12-24 | -48.28 | $6.04 | 1700 |
| 2025-12-23 | -41.94 | $6.11 | 77536 |
| 2025-12-22 | -18.63 | $6.10 | 3636 |
| 2025-12-19 | -24.12 | $5.99 | 11000 |
| 2025-12-18 | -12.94 | $6.18 | 3613 |
| 2025-12-17 | -14.12 | $6.16 | 8627 |
| 2025-12-16 | -20.00 | $6.06 | 2641 |
| 2025-12-15 | -25.71 | $5.95 | 8200 |
| 2025-12-12 | -29.74 | $5.82 | 5100 |
| 2025-12-11 | -25.00 | $5.90 | 6100 |
| 2025-12-10 | -21.50 | $5.97 | 2622 |
| 2025-12-09 | -37.21 | $5.60 | 4343 |
| 2025-12-08 | -24.19 | $5.88 | 11800 |
| 2025-12-05 | -25.58 | $5.85 | 85637 |
| 2025-12-04 | -7.14 | $6.20 | 11100 |
| 2025-12-03 | -15.76 | $5.64 | 3700 |
| 2025-12-02 | -15.15 | $5.65 | 4301 |
| 2025-12-01 | -16.97 | $5.62 | 3900 |
| 2025-11-28 | -1.82 | $5.87 | 4300 |
| 2025-11-26 | -3.85 | $5.50 | 6700 |
| 2025-11-25 | -38.46 | $5.05 | 1044 |
| 2025-11-24 | -54.62 | $4.84 | 16600 |
| 2025-11-21 | -54.55 | $4.90 | 14100 |
| 2025-11-20 | -75.09 | $4.92 | 9600 |
| 2025-11-19 | -72.86 | $4.98 | 18629 |
| 2025-11-18 | -76.21 | $4.89 | 10770 |
| 2025-11-17 | -75.46 | $4.91 | 12947 |
| 2025-11-14 | -84.76 | $4.66 | 28900 |
| 2025-11-13 | -94.42 | $4.40 | 26209 |
| 2025-11-12 | -91.45 | $4.48 | 5203 |
| 2025-11-11 | -93.68 | $4.42 | 27300 |
| 2025-11-10 | -93.26 | $4.45 | 14838 |
| 2025-11-07 | -99.25 | $4.29 | 48100 |
| 2025-11-06 | -94.21 | $4.50 | 28100 |
| 2025-11-05 | -83.01 | $4.79 | 61000 |
| 2025-11-04 | -100.00 | $4.35 | 30700 |
| 2025-11-03 | -80.35 | $4.65 | 109200 |
| 2025-10-31 | -76.84 | $4.75 | 45808 |
| 2025-10-30 | -71.23 | $4.91 | 17900 |
| 2025-10-29 | -63.16 | $5.14 | 13570 |
| 2025-10-28 | -70.18 | $4.94 | 6464 |
| 2025-10-27 | -66.32 | $5.05 | 30097 |
| 2025-10-24 | -49.12 | $5.54 | 308716 |
| 2025-10-23 | -7.20 | $6.54 | 14400 |
| 2025-10-22 | -13.82 | $6.46 | 27643 |
| 2025-10-21 | -27.14 | $6.13 | 51200 |
| 2025-10-20 | -14.88 | $6.55 | 21900 |
| 2025-10-17 | -11.76 | $6.64 | 34710 |
| 2025-10-16 | -36.33 | $5.93 | 28517 |
| 2025-10-15 | -14.19 | $6.57 | 43300 |
| 2025-10-14 | -35.99 | $5.94 | 67816 |
| 2025-10-13 | -59.17 | $5.27 | 52732 |
| 2025-10-10 | -62.28 | $5.18 | 61700 |
| 2025-10-09 | -65.74 | $5.08 | 43639 |
| 2025-10-08 | -78.55 | $4.71 | 63500 |
| 2025-10-07 | -89.27 | $4.40 | 147300 |
| 2025-10-06 | -94.54 | $4.73 | 225426 |
| 2025-10-03 | -41.12 | $6.17 | 237442 |
| 2025-10-02 | -37.25 | $6.41 | 64128 |
| 2025-10-01 | -31.37 | $6.50 | 52100 |
| 2025-09-30 | -31.37 | $6.50 | 46800 |
| 2025-09-29 | -32.03 | $6.49 | 49600 |
| 2025-09-26 | -28.10 | $6.55 | 45826 |
| 2025-09-25 | -14.38 | $6.76 | 56036 |
| 2025-09-24 | -13.07 | $6.78 | 50200 |
| 2025-09-23 | -11.76 | $6.80 | 90130 |
| 2025-09-22 | -10.71 | $6.70 | 58544 |
| 2025-09-19 | -22.86 | $6.53 | 80625 |
| 2025-09-18 | -22.96 | $6.49 | 71213 |
| 2025-09-17 | -38.52 | $6.28 | 37617 |
| 2025-09-16 | -29.63 | $6.40 | 37100 |
| 2025-09-15 | -100.00 | $5.45 | 20923 |
| 2025-09-12 | -88.24 | $5.73 | 16400 |
| 2025-09-11 | -55.93 | $5.85 | 8400 |
| 2025-09-10 | -52.17 | $5.81 | 37245 |
| 2025-09-09 | -72.00 | $5.73 | 9800 |
| 2025-09-08 | -82.86 | $5.71 | 11599 |
| 2025-09-05 | -57.14 | $5.89 | 12323 |
| 2025-09-04 | -84.35 | $5.77 | 11100 |
| 2025-09-03 | -79.67 | $5.76 | 10543 |
| 2025-09-02 | -72.36 | $5.85 | 11427 |
| 2025-08-29 | -74.80 | $5.82 | 10928 |
| 2025-08-28 | -70.73 | $5.87 | 11632 |
| 2025-08-27 | -72.36 | $5.85 | 13300 |
| 2025-08-26 | -72.36 | $5.85 | 10800 |
| 2025-08-25 | -72.36 | $5.85 | 23300 |
| 2025-08-22 | -74.80 | $5.82 | 10419 |
| 2025-08-21 | -74.80 | $5.82 | 10400 |
| 2025-08-20 | -76.42 | $5.80 | 13100 |
| 2025-08-19 | -84.55 | $5.70 | 8900 |
| 2025-08-18 | -68.29 | $5.90 | 8746 |
| 2025-08-15 | -76.42 | $5.80 | 18423 |
| 2025-08-14 | -78.86 | $5.77 | 7657 |
| 2025-08-13 | -83.74 | $5.71 | 9400 |
| 2025-08-12 | -92.68 | $5.60 | 6200 |
| 2025-08-11 | -76.42 | $5.80 | 1574 |
| 2025-08-08 | -71.21 | $5.89 | 1918 |
| 2025-08-07 | -90.51 | $5.66 | 9515 |
| 2025-08-06 | -93.67 | $5.61 | 14500 |
| 2025-08-05 | -99.16 | $5.91 | 13345 |
| 2025-08-04 | -94.34 | $6.09 | 500 |
| 2025-08-01 | -93.58 | $6.07 | 16100 |
| 2025-07-31 | -81.65 | $6.20 | 52407 |
| 2025-07-30 | -71.56 | $6.31 | 4069 |
| 2025-07-29 | -65.55 | $6.31 | 8300 |
| 2025-07-28 | -57.98 | $6.40 | 18329 |
| 2025-07-25 | -30.60 | $6.68 | 1800 |
| 2025-07-24 | -48.51 | $6.44 | 3700 |
| 2025-07-23 | -39.04 | $6.52 | 7814 |
| 2025-07-22 | -34.93 | $6.58 | 5316 |
| 2025-07-21 | -27.03 | $6.69 | 5400 |
| 2025-07-18 | -44.59 | $6.43 | 7525 |
| 2025-07-17 | -38.51 | $6.52 | 21643 |
| 2025-07-16 | -29.05 | $6.66 | 8300 |
| 2025-07-15 | -38.51 | $6.52 | 14635 |
| 2025-07-14 | -45.95 | $6.41 | 4734 |
| 2025-07-11 | -41.89 | $6.47 | 39923 |
| 2025-07-10 | -5.80 | $6.59 | 15900 |
| 2025-07-09 | -15.70 | $6.31 | 9529 |
| 2025-07-08 | -12.40 | $6.35 | 11520 |
| 2025-07-07 | -16.67 | $6.24 | 11711 |
| 2025-07-03 | -19.17 | $6.20 | 7546 |
| 2025-07-02 | -19.17 | $6.20 | 14214 |
| 2025-07-01 | -34.17 | $6.02 | 3100 |
| 2025-06-30 | -24.17 | $6.14 | 7927 |
| 2025-06-27 | -38.33 | $5.97 | 12500 |
| 2025-06-26 | -26.19 | $6.10 | 10500 |
| 2025-06-25 | -31.16 | $6.00 | 9639 |
| 2025-06-24 | -20.29 | $6.15 | 10600 |
| 2025-06-23 | -30.82 | $5.96 | 13681 |
| 2025-06-20 | -23.95 | $6.01 | 9345 |
| 2025-06-18 | -18.27 | $6.05 | 18400 |
| 2025-06-17 | -20.78 | $5.93 | 44000 |
| 2025-06-16 | -12.79 | $6.08 | 7700 |
| 2025-06-13 | -19.93 | $5.86 | 27300 |
| 2025-06-12 | -5.80 | $6.25 | 68745 |
| 2025-06-11 | -10.98 | $5.84 | 37951 |
| 2025-06-10 | -18.83 | $5.50 | 5100 |
| 2025-06-09 | -25.71 | $5.32 | 10925 |
| 2025-06-06 | -25.61 | $5.32 | 7746 |
| 2025-06-05 | -27.20 | $5.27 | 9398 |
| 2025-06-04 | -20.15 | $5.42 | 10200 |
| 2025-06-03 | -20.97 | $5.39 | 17900 |
| 2025-06-02 | -23.16 | $5.29 | 23143 |
| 2025-05-30 | -18.95 | $5.41 | 11804 |
| 2025-05-29 | -17.89 | $5.44 | 13589 |
| 2025-05-28 | -26.99 | $5.17 | 15800 |
| 2025-05-27 | -29.79 | $5.08 | 50902 |
| 2025-05-23 | -3.88 | $5.24 | 13400 |
| 2025-05-22 | -3.60 | $5.09 | 10700 |
| 2025-05-21 | -11.48 | $4.75 | 43872 |
| 2025-05-20 | 0.00 | $4.62 | 24800 |
| 2025-05-19 | -14.07 | $4.01 | 31748 |
| 2025-05-16 | -18.75 | $3.90 | 59309 |
| 2025-05-15 | -18.75 | $3.90 | 29915 |
| 2025-05-14 | -7.50 | $4.08 | 42646 |
| 2025-05-13 | 0.00 | $3.94 | 18800 |
| 2025-05-12 | -1.69 | $3.76 | 15611 |
| 2025-05-09 | -14.41 | $3.61 | 11834 |
| 2025-05-08 | -18.64 | $3.56 | 23100 |
| 2025-05-07 | -24.58 | $3.49 | 24500 |
| 2025-05-06 | -14.44 | $3.37 | 17171 |
| 2025-05-05 | -15.73 | $3.35 | 3027 |
| 2025-05-02 | -32.26 | $3.23 | 2024 |
| 2025-05-01 | -45.45 | $3.20 | 7600 |
| 2025-04-30 | -55.38 | $3.18 | 8700 |
| 2025-04-29 | -58.39 | $3.17 | 8200 |
| 2025-04-28 | -63.58 | $3.15 | 6116 |
| 2025-04-25 | -76.79 | $2.99 | 5325 |
| 2025-04-24 | -74.18 | $3.07 | 3413 |
| 2025-04-23 | -84.65 | $2.93 | 7010 |
| 2025-04-22 | -84.09 | $2.95 | 16245 |
| 2025-04-21 | -89.37 | $2.87 | 93839 |
| 2025-04-17 | -87.67 | $3.28 | 35042 |
| 2025-04-16 | -80.18 | $3.45 | 34834 |
| 2025-04-15 | -85.90 | $3.32 | 7314 |
| 2025-04-14 | -95.59 | $3.10 | 14277 |
| 2025-04-11 | -95.15 | $3.11 | 5043 |
| 2025-04-10 | -96.92 | $3.07 | 3800 |
| 2025-04-09 | -85.46 | $3.33 | 23600 |
| 2025-04-08 | -100.00 | $3.00 | 13800 |
| 2025-04-07 | -93.39 | $3.15 | 15300 |
| 2025-04-04 | -99.52 | $3.20 | 23100 |
| 2025-04-03 | -91.79 | $3.48 | 12549 |
| 2025-04-02 | -94.35 | $3.60 | 50200 |
| 2025-04-01 | -88.70 | $3.70 | 25500 |
| 2025-03-31 | -92.16 | $3.86 | 22827 |
| 2025-03-28 | -86.27 | $3.95 | 35718 |
| 2025-03-27 | -64.71 | $4.28 | 35000 |
| 2025-03-26 | -61.44 | $4.33 | 31300 |
| 2025-03-25 | -55.56 | $4.42 | 24300 |
| 2025-03-24 | -43.14 | $4.61 | 31100 |
| 2025-03-21 | -32.03 | $4.78 | 41649 |
| 2025-03-20 | -37.28 | $4.80 | 78807 |
| 2025-03-19 | -65.94 | $4.68 | 42850 |
| 2025-03-18 | -64.86 | $4.71 | 29700 |
| 2025-03-17 | -64.86 | $4.71 | 35913 |
| 2025-03-14 | -63.77 | $4.74 | 98121 |
| 2025-03-13 | -81.90 | $3.92 | 34444 |
| 2025-03-12 | -81.06 | $3.89 | 14802 |
| 2025-03-11 | -78.57 | $3.97 | 19200 |
| 2025-03-10 | -77.64 | $4.00 | 23200 |
| 2025-03-07 | -76.40 | $4.04 | 9614 |
| 2025-03-06 | -73.29 | $4.14 | 7610 |
| 2025-03-05 | -72.98 | $4.15 | 25400 |
| 2025-03-04 | -71.43 | $4.20 | 29000 |
| 2025-03-03 | -73.91 | $4.12 | 45966 |
| 2025-02-28 | -77.78 | $4.44 | 77721 |
| 2025-02-27 | -78.93 | $4.38 | 40800 |
| 2025-02-26 | -76.82 | $4.49 | 45527 |
| 2025-02-25 | -78.16 | $4.42 | 63211 |
| 2025-02-24 | -84.60 | $4.84 | 43051 |
| 2025-02-21 | -83.91 | $4.91 | 44200 |
| 2025-02-20 | -79.96 | $5.31 | 235100 |
| 2025-02-19 | -72.36 | $6.08 | 167100 |
| 2025-02-18 | -80.65 | $5.24 | 297647 |
| 2025-02-14 | -88.85 | $4.41 | 79045 |
| 2025-02-13 | -94.47 | $3.84 | 123026 |
| 2025-02-12 | -97.93 | $3.49 | 61950 |
| 2025-02-11 | -98.23 | $3.96 | 64110 |
| 2025-02-10 | -96.36 | $4.14 | 71481 |
| 2025-02-07 | -90.96 | $4.66 | 118700 |
| 2025-02-06 | -89.09 | $4.84 | 41433 |
| 2025-02-05 | -89.09 | $4.84 | 69125 |
| 2025-02-04 | -92.00 | $4.56 | 130628 |
| 2025-02-03 | -90.75 | $4.68 | 161700 |
| 2025-01-31 | -87.19 | $4.90 | 1.5M |
| 2025-01-30 | -80.53 | $5.55 | 1.0M |
| 2025-01-29 | -90.49 | $4.37 | 263433 |
| 2025-01-28 | -86.49 | $4.77 | 875800 |
| 2025-01-27 | -87.98 | $4.48 | 1.2M |
| 2025-01-24 | -5.59 | $6.45 | 181751 |
| 2025-01-23 | -25.54 | $5.42 | 33133 |
| 2025-01-22 | -43.36 | $4.78 | 36424 |
| 2025-01-21 | -36.65 | $4.96 | 39017 |
| 2025-01-17 | -26.40 | $5.31 | 52300 |
| 2025-01-16 | -5.82 | $6.04 | 67224 |
| 2025-01-15 | -5.56 | $5.70 | 25300 |
| 2025-01-14 | -11.32 | $5.46 | 35711 |
| 2025-01-13 | -6.52 | $5.61 | 66939 |
| 2025-01-10 | -8.87 | $5.17 | 58553 |
| 2025-01-08 | -10.48 | $4.82 | 59639 |
| 2025-01-07 | -8.20 | $4.84 | 16936 |
| 2025-01-06 | -13.11 | $4.72 | 103800 |
| 2025-01-03 | -9.77 | $4.54 | 90270 |
| 2025-01-02 | -1.90 | $4.15 | 68285 |
| 2024-12-31 | -32.91 | $3.66 | 88100 |
| 2024-12-30 | -32.91 | $3.66 | 70500 |
| 2024-12-27 | -33.54 | $3.65 | 59400 |
| 2024-12-26 | -39.24 | $3.56 | 127405 |
| 2024-12-24 | -46.20 | $3.45 | 101103 |
| 2024-12-23 | -64.04 | $3.04 | 50100 |
| 2024-12-20 | -62.16 | $3.03 | 40340 |
| 2024-12-19 | -70.27 | $2.88 | 86601 |
| 2024-12-18 | -72.97 | $2.83 | 37909 |
| 2024-12-17 | -83.24 | $2.64 | 28100 |
| 2024-12-16 | -71.35 | $2.86 | 33941 |
| 2024-12-13 | -66.49 | $2.95 | 44337 |
| 2024-12-12 | -76.33 | $2.82 | 56428 |
| 2024-12-11 | -66.08 | $3.10 | 68958 |
| 2024-12-10 | -67.61 | $3.13 | 427325 |
| 2024-12-09 | -71.23 | $3.17 | 1.4M |
| 2024-12-06 | -80.48 | $2.90 | 202200 |
| 2024-12-05 | -77.05 | $3.00 | 182900 |
| 2024-12-04 | -77.05 | $3.00 | 229800 |
| 2024-12-03 | -84.59 | $2.78 | 259600 |
| 2024-12-02 | -70.89 | $3.18 | 110100 |
| 2024-11-29 | -74.36 | $3.13 | 97400 |
| 2024-11-27 | -87.30 | $3.20 | 109000 |
| 2024-11-26 | -89.83 | $3.05 | 179800 |
| 2024-11-25 | -91.95 | $2.90 | 465400 |
| 2024-11-22 | -97.88 | $2.48 | 2.9M |
| 2024-11-21 | -95.65 | $2.81 | 130300 |
| 2024-11-20 | -97.25 | $2.70 | 772700 |
| 2024-11-19 | -95.53 | $3.00 | 1.1M |
| 2024-11-18 | -95.56 | $3.60 | 356900 |
| 2024-11-15 | -98.45 | $3.70 | 177000 |
| 2024-11-14 | -94.31 | $3.94 | 313700 |
| 2024-11-13 | -90.52 | $4.16 | 234000 |
| 2024-11-12 | -84.66 | $4.50 | 271500 |
| 2024-11-11 | -79.14 | $4.82 | 747700 |
| 2024-11-08 | -87.24 | $4.35 | 428300 |
| 2024-11-07 | -91.55 | $4.10 | 618900 |
| 2024-11-06 | -89.31 | $4.23 | 345100 |
| 2024-11-05 | -85.03 | $4.47 | 877200 |
| 2024-11-04 | -92.94 | $4.01 | 822200 |
| 2024-11-01 | -86.57 | $4.38 | 3.0M |
| 2024-10-31 | -63.51 | $5.72 | 13.6M |
| 2024-10-30 | -31.15 | $7.60 | 18.0M |
| 2024-10-29 | -13.73 | $8.00 | 41.8M |
| 2024-10-28 | -15.27 | $4.71 | 656500 |
| 2024-10-25 | -27.78 | $4.25 | 313200 |
| 2024-10-24 | -50.00 | $4.05 | 124800 |
| 2024-10-23 | -43.33 | $4.11 | 80200 |
| 2024-10-22 | -34.69 | $4.16 | 186000 |
| 2024-10-21 | -23.47 | $4.27 | 181800 |
| 2024-10-18 | -30.61 | $4.20 | 647800 |
| 2024-10-17 | -80.32 | $3.89 | 271700 |
| 2024-10-16 | -76.60 | $3.96 | 689500 |
| 2024-10-15 | -82.45 | $3.85 | 212600 |
| 2024-10-14 | -82.45 | $3.85 | 171600 |
| 2024-10-11 | -79.79 | $3.90 | 189300 |
| 2024-10-10 | -88.83 | $3.73 | 32100 |
| 2024-10-09 | -95.21 | $3.61 | 244400 |
| 2024-10-08 | -78.19 | $3.93 | 185100 |
| 2024-10-07 | -75.00 | $3.99 | 179100 |
| 2024-10-04 | -69.15 | $4.10 | 166600 |
| 2024-10-03 | -57.79 | $4.25 | 148900 |
| 2024-10-02 | -52.76 | $4.35 | 359600 |
| 2024-10-01 | -73.37 | $3.94 | 188600 |
| 2024-09-30 | -72.86 | $3.95 | 269300 |
| 2024-09-27 | -72.86 | $3.95 | 129200 |
| 2024-09-26 | -80.40 | $3.80 | 82000 |
| 2024-09-25 | -86.43 | $3.68 | 155100 |
| 2024-09-24 | -81.00 | $3.78 | 128500 |
| 2024-09-23 | -64.91 | $3.92 | 277800 |
| 2024-09-20 | -61.30 | $3.99 | 3.1M |
| 2024-09-19 | -64.42 | $3.75 | 37600 |
| 2024-09-18 | -66.35 | $3.71 | 54000 |
| 2024-09-17 | -62.02 | $3.80 | 41400 |
| 2024-09-16 | -67.31 | $3.69 | 108400 |
| 2024-09-13 | -63.94 | $3.76 | 133500 |
| 2024-09-12 | -52.88 | $3.99 | 202700 |
| 2024-09-11 | -42.79 | $4.20 | 295500 |
| 2024-09-10 | -50.00 | $4.05 | 49600 |
| 2024-09-09 | -52.40 | $4.00 | 62800 |
| 2024-09-06 | -38.94 | $4.28 | 240400 |
| 2024-09-05 | -75.48 | $3.52 | 358000 |
| 2024-09-04 | -32.21 | $4.42 | 112700 |
| 2024-09-03 | -34.13 | $4.38 | 239200 |
| 2024-08-30 | -4.81 | $4.99 | 532400 |
| 2024-08-29 | -25.13 | $4.50 | 518900 |
| 2024-08-28 | -48.88 | $3.92 | 157100 |
| 2024-08-27 | -45.95 | $4.01 | 408400 |
| 2024-08-26 | -69.31 | $3.59 | 617200 |
| 2024-08-23 | -86.22 | $3.28 | 203100 |
| 2024-08-22 | -90.31 | $3.20 | 454700 |
| 2024-08-21 | -93.58 | $3.22 | 683300 |
| 2024-08-20 | -76.37 | $3.58 | 218900 |
| 2024-08-19 | -71.20 | $3.68 | 111700 |
| 2024-08-16 | -75.54 | $3.60 | 45000 |
| 2024-08-15 | -79.35 | $3.53 | 138400 |
| 2024-08-14 | -82.59 | $3.50 | 372400 |
| 2024-08-13 | -80.98 | $3.54 | 91400 |
| 2024-08-12 | -86.51 | $3.44 | 81700 |
| 2024-08-09 | -83.72 | $3.50 | 390600 |
| 2024-08-08 | -87.44 | $3.42 | 108100 |
| 2024-08-07 | -83.72 | $3.50 | 84300 |
| 2024-08-06 | -70.23 | $3.79 | 48700 |
| 2024-08-05 | -74.42 | $3.70 | 226100 |
| 2024-08-02 | -83.77 | $4.01 | 287800 |
| 2024-08-01 | -79.59 | $4.52 | 191700 |
| 2024-07-31 | -81.08 | $4.70 | 146500 |
| 2024-07-30 | -68.92 | $4.79 | 118600 |
| 2024-07-29 | -54.05 | $4.90 | 128400 |
| 2024-07-26 | -80.36 | $4.78 | 41600 |
| 2024-07-25 | -78.95 | $4.80 | 76000 |
| 2024-07-24 | -83.33 | $4.75 | 172000 |
| 2024-07-23 | -70.18 | $4.90 | 222300 |
| 2024-07-22 | -71.05 | $4.89 | 86100 |
| 2024-07-19 | -66.67 | $4.90 | 178000 |
| 2024-07-18 | -64.17 | $4.93 | 80100 |
| 2024-07-17 | -58.33 | $5.00 | 131300 |
| 2024-07-16 | -57.41 | $5.19 | 111600 |
| 2024-07-15 | -73.46 | $4.93 | 72800 |
| 2024-07-12 | -80.25 | $4.82 | 87400 |
| 2024-07-11 | -80.42 | $4.87 | 116500 |
| 2024-07-10 | -82.54 | $4.83 | 92100 |
| 2024-07-09 | -84.13 | $4.80 | 59600 |
| 2024-07-08 | -73.55 | $5.00 | 71200 |
| 2024-07-05 | -71.13 | $5.06 | 329900 |
| 2024-07-03 | -92.82 | $4.65 | 89700 |
| 2024-07-02 | -88.00 | $4.77 | 91400 |
| 2024-07-01 | -80.89 | $4.93 | 204100 |
| 2024-06-28 | -69.33 | $5.19 | 572900 |
| 2024-06-27 | -46.67 | $5.70 | 2.1M |
| 2024-06-26 | -65.33 | $5.28 | 224000 |
| 2024-06-25 | -90.67 | $4.71 | 144500 |
| 2024-06-24 | -84.44 | $4.85 | 117100 |
| 2024-06-21 | -90.67 | $4.71 | 211400 |
| 2024-06-20 | -96.43 | $4.59 | 267100 |
| 2024-06-18 | -100.00 | $4.85 | 412300 |
| 2024-06-17 | -89.60 | $5.63 | 366100 |
| 2024-06-14 | -72.83 | $5.92 | 88600 |
| 2024-06-13 | -77.50 | $5.90 | 195500 |
| 2024-06-12 | -79.45 | $5.90 | 387600 |
| 2024-06-11 | -92.48 | $5.65 | 197800 |
| 2024-06-10 | -95.63 | $5.71 | 120700 |
| 2024-06-07 | -95.28 | $5.73 | 302000 |
| 2024-06-06 | -88.35 | $6.00 | 124400 |
| 2024-06-05 | -79.92 | $6.21 | 117400 |
| 2024-06-04 | -67.55 | $6.57 | 406200 |
| 2024-06-03 | -93.58 | $5.88 | 204800 |
| 2024-05-31 | -95.45 | $5.84 | 80900 |
| 2024-05-30 | -90.15 | $5.98 | 82600 |
| 2024-05-29 | -89.39 | $6.00 | 112500 |
| 2024-05-28 | -82.58 | $6.18 | 259200 |
| 2024-05-24 | -96.30 | $5.90 | 343400 |
| 2024-05-23 | -93.29 | $6.20 | 164000 |
| 2024-05-22 | -94.79 | $6.25 | 353700 |
| 2024-05-21 | -88.96 | $6.53 | 236200 |
| 2024-05-20 | -85.21 | $6.71 | 343800 |
| 2024-05-17 | -82.08 | $6.86 | 269600 |
| 2024-05-16 | -80.00 | $6.96 | 650900 |
| 2024-05-15 | -71.79 | $7.39 | 181600 |
| 2024-05-14 | -66.25 | $7.64 | 181000 |
| 2024-05-13 | -67.66 | $7.39 | 270600 |
| 2024-05-10 | -61.22 | $7.69 | 224300 |
| 2024-05-09 | -57.09 | $7.90 | 164600 |
| 2024-05-08 | -58.07 | $7.85 | 195600 |
| 2024-05-07 | -51.18 | $8.20 | 308200 |
| 2024-05-06 | -54.92 | $8.01 | 199600 |
| 2024-05-03 | -61.02 | $7.70 | 281700 |
| 2024-05-02 | -60.63 | $7.72 | 320400 |
| 2024-05-01 | -59.65 | $7.77 | 206400 |
| 2024-04-30 | -66.14 | $7.44 | 264800 |
| 2024-04-29 | -55.12 | $8.00 | 275500 |
| 2024-04-26 | -47.24 | $8.40 | 370000 |
| 2024-04-25 | -45.47 | $8.49 | 1.7M |
| 2024-04-24 | -30.47 | $9.60 | 2.5M |
| 2024-04-23 | -78.18 | $7.09 | 600200 |
| 2024-04-22 | -85.15 | $6.89 | 712300 |
| 2024-04-19 | -92.11 | $6.35 | 489500 |
| 2024-04-18 | -91.80 | $6.44 | 486500 |
| 2024-04-17 | -93.51 | $6.29 | 516600 |
| 2024-04-16 | -95.04 | $6.20 | 1.2M |
| 2024-04-15 | -96.43 | $6.13 | 2.0M |
| 2024-04-12 | -95.19 | $7.80 | 756900 |
| 2024-04-11 | -99.36 | $7.57 | 501600 |
| 2024-04-10 | -99.50 | $8.06 | 424400 |
| 2024-04-09 | -99.33 | $8.22 | 495000 |
| 2024-04-08 | -99.76 | $8.60 | 356000 |
| 2024-04-05 | -99.34 | $8.88 | 413400 |
| 2024-04-04 | -99.31 | $9.10 | 605600 |
| 2024-04-03 | -96.71 | $9.70 | 888400 |
| 2024-04-02 | -97.90 | $9.45 | 416900 |
| 2024-04-01 | -97.14 | $9.61 | 540500 |
| 2024-03-28 | -95.28 | $10.00 | 547500 |
| 2024-03-27 | -99.51 | $10.30 | 1.3M |
| 2024-03-26 | -100.00 | $10.20 | 2.3M |
| 2024-03-25 | -99.90 | $12.00 | 1.8M |
| 2024-03-22 | -99.86 | $12.10 | 1.3M |
| 2024-03-21 | -99.55 | $13.80 | 718800 |
| 2024-03-20 | -99.41 | $14.20 | 877700 |
| 2024-03-19 | -99.83 | $14.00 | 1.5M |
| 2024-03-18 | -99.86 | $15.90 | 1.2M |
| 2024-03-15 | -99.54 | $17.40 | 918300 |
| 2024-03-14 | -99.82 | $17.10 | 1.3M |
| 2024-03-13 | -99.47 | $18.70 | 1.9M |
| 2024-03-12 | -99.72 | $18.00 | 2.1M |
| 2024-03-11 | -99.08 | $19.80 | 2.1M |
| 2024-03-08 | -99.40 | $18.90 | 3.8M |
| 2024-03-07 | -98.34 | $21.90 | 7.0M |
| 2024-03-06 | -98.26 | $22.10 | 11.1M |
| 2024-03-05 | -96.67 | $26.60 | 13.7M |
| 2024-03-04 | -98.62 | $21.10 | 3.1M |
| 2024-03-01 | -97.91 | $23.10 | 15.0M |
| 2024-02-29 | -99.01 | $20.00 | 17.7M |
| 2024-02-28 | -86.01 | $128.00 | 501900 |
| 2024-02-27 | -38.49 | $161.20 | 67900 |
| 2024-02-26 | -18.56 | $177.30 | 36100 |
| 2024-02-23 | -2.53 | $196.90 | 64700 |
| 2024-02-22 | -15.23 | $180.20 | 193200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.99
2026-07-17
Close Price
$6.12
Vol: 5878Average Directional Index - Detailed Analysis
Minimum
4.90
Average
26.96
Maximum
56.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.99 | $6.12 | 5878 |
| 2026-07-16 | 11.92 | $6.14 | 8023 |
| 2026-07-15 | 11.85 | $6.09 | 8400 |
| 2026-07-14 | 12.39 | $6.10 | 28927 |
| 2026-07-13 | 13.02 | $6.10 | 72510 |
| 2026-07-10 | 13.17 | $5.94 | 21708 |
| 2026-07-09 | 13.52 | $5.79 | 30757 |
| 2026-07-08 | 13.78 | $5.53 | 12103 |
| 2026-07-07 | 13.98 | $5.73 | 6500 |
| 2026-07-06 | 14.32 | $5.81 | 7747 |
| 2026-07-02 | 14.97 | $5.84 | 23000 |
| 2026-07-01 | 15.58 | $5.82 | 15912 |
| 2026-06-30 | 16.23 | $5.87 | 56400 |
| 2026-06-29 | 15.93 | $5.42 | 15206 |
| 2026-06-26 | 15.26 | $5.38 | 16116 |
| 2026-06-25 | 14.74 | $5.54 | 25100 |
| 2026-06-24 | 14.26 | $5.60 | 91800 |
| 2026-06-23 | 14.07 | $6.05 | 377902 |
| 2026-06-22 | 13.86 | $5.82 | 67117 |
| 2026-06-18 | 13.64 | $6.24 | 62900 |
| 2026-06-17 | 13.68 | $6.28 | 84000 |
| 2026-06-16 | 14.15 | $6.50 | 62123 |
| 2026-06-15 | 14.86 | $6.60 | 61847 |
| 2026-06-12 | 15.51 | $6.21 | 54827 |
| 2026-06-11 | 15.42 | $6.25 | 50800 |
| 2026-06-10 | 15.53 | $6.18 | 7000 |
| 2026-06-09 | 15.18 | $6.26 | 13600 |
| 2026-06-08 | 14.81 | $6.26 | 202743 |
| 2026-06-05 | 14.42 | $6.25 | 16200 |
| 2026-06-04 | 15.10 | $6.20 | 55200 |
| 2026-06-03 | 15.53 | $6.40 | 71200 |
| 2026-06-02 | 16.03 | $6.31 | 117100 |
| 2026-06-01 | 16.46 | $6.20 | 122100 |
| 2026-05-29 | 16.30 | $6.48 | 102100 |
| 2026-05-28 | 16.55 | $6.56 | 100500 |
| 2026-05-27 | 16.81 | $6.87 | 109611 |
| 2026-05-26 | 17.56 | $6.74 | 23900 |
| 2026-05-22 | 18.25 | $6.73 | 6267 |
| 2026-05-21 | 18.69 | $6.70 | 1634 |
| 2026-05-20 | 18.96 | $6.72 | 1700 |
| 2026-05-19 | 19.54 | $6.70 | 26205 |
| 2026-05-18 | 19.97 | $6.49 | 3208 |
| 2026-05-15 | 20.16 | $6.41 | 7521 |
| 2026-05-14 | 20.06 | $6.61 | 2100 |
| 2026-05-13 | 20.07 | $6.40 | 6726 |
| 2026-05-12 | 20.07 | $6.51 | 45900 |
| 2026-05-11 | 20.18 | $6.54 | 4315 |
| 2026-05-08 | 19.88 | $6.68 | 26147 |
| 2026-05-07 | 19.84 | $6.56 | 17700 |
| 2026-05-06 | 19.80 | $6.53 | 20914 |
| 2026-05-05 | 19.89 | $6.58 | 20400 |
| 2026-05-04 | 19.98 | $6.57 | 16333 |
| 2026-05-01 | 20.19 | $6.59 | 16337 |
| 2026-04-30 | 20.48 | $6.66 | 12700 |
| 2026-04-29 | 20.67 | $6.54 | 19441 |
| 2026-04-28 | 20.94 | $6.81 | 19026 |
| 2026-04-27 | 21.51 | $6.86 | 26200 |
| 2026-04-24 | 22.03 | $6.39 | 16700 |
| 2026-04-23 | 21.82 | $6.01 | 22800 |
| 2026-04-22 | 21.59 | $5.97 | 22617 |
| 2026-04-21 | 20.98 | $5.15 | 32705 |
| 2026-04-20 | 20.51 | $6.21 | 10800 |
| 2026-04-17 | 21.15 | $6.08 | 20722 |
| 2026-04-16 | 21.70 | $6.22 | 19195 |
| 2026-04-15 | 22.68 | $6.79 | 10729 |
| 2026-04-14 | 23.34 | $6.76 | 16003 |
| 2026-04-13 | 23.66 | $6.93 | 10608 |
| 2026-04-10 | 24.00 | $6.62 | 7524 |
| 2026-04-09 | 24.34 | $7.01 | 18300 |
| 2026-04-08 | 24.19 | $6.81 | 13400 |
| 2026-04-07 | 24.21 | $6.90 | 19134 |
| 2026-04-06 | 24.04 | $7.16 | 27661 |
| 2026-04-02 | 23.87 | $7.04 | 24719 |
| 2026-04-01 | 23.57 | $7.25 | 19425 |
| 2026-03-31 | 23.24 | $6.94 | 58020 |
| 2026-03-30 | 23.25 | $6.83 | 12909 |
| 2026-03-27 | 23.22 | $6.66 | 37500 |
| 2026-03-26 | 23.45 | $6.38 | 39312 |
| 2026-03-25 | 24.01 | $5.81 | 14255 |
| 2026-03-24 | 25.17 | $5.40 | 47100 |
| 2026-03-23 | 25.66 | $5.18 | 15500 |
| 2026-03-20 | 25.67 | $4.98 | 19515 |
| 2026-03-19 | 25.88 | $4.97 | 28648 |
| 2026-03-18 | 26.10 | $5.13 | 23330 |
| 2026-03-17 | 26.49 | $5.06 | 51500 |
| 2026-03-16 | 26.91 | $4.96 | 27143 |
| 2026-03-13 | 27.15 | $5.02 | 34229 |
| 2026-03-12 | 27.21 | $4.90 | 25009 |
| 2026-03-11 | 27.19 | $4.70 | 34200 |
| 2026-03-10 | 26.79 | $4.61 | 19926 |
| 2026-03-09 | 26.51 | $4.50 | 37812 |
| 2026-03-06 | 25.96 | $4.26 | 923 |
| 2026-03-05 | 25.45 | $4.49 | 49404 |
| 2026-03-04 | 24.96 | $4.32 | 102022 |
| 2026-03-03 | 24.19 | $3.48 | 123419 |
| 2026-03-02 | 23.37 | $4.71 | 30816 |
| 2026-02-27 | 23.74 | $4.68 | 13900 |
| 2026-02-26 | 24.02 | $4.65 | 5724 |
| 2026-02-25 | 24.77 | $4.65 | 17312 |
| 2026-02-24 | 25.40 | $4.54 | 25849 |
| 2026-02-23 | 26.15 | $4.40 | 21604 |
| 2026-02-20 | 26.51 | $4.38 | 30000 |
| 2026-02-19 | 26.85 | $4.34 | 29200 |
| 2026-02-18 | 27.18 | $4.30 | 20500 |
| 2026-02-17 | 27.42 | $4.19 | 33700 |
| 2026-02-13 | 27.53 | $4.12 | 1500 |
| 2026-02-12 | 27.46 | $4.02 | 83271 |
| 2026-02-11 | 27.34 | $3.90 | 21600 |
| 2026-02-10 | 26.96 | $3.79 | 14206 |
| 2026-02-09 | 26.54 | $3.76 | 8340 |
| 2026-02-06 | 26.25 | $3.71 | 46200 |
| 2026-02-05 | 25.91 | $3.65 | 25900 |
| 2026-02-04 | 25.54 | $3.65 | 43600 |
| 2026-02-03 | 24.99 | $3.64 | 22793 |
| 2026-02-02 | 24.51 | $3.61 | 6110 |
| 2026-01-30 | 23.93 | $3.63 | 18914 |
| 2026-01-29 | 23.27 | $3.56 | 11800 |
| 2026-01-28 | 22.52 | $3.57 | 3532 |
| 2026-01-27 | 21.76 | $3.56 | 19200 |
| 2026-01-26 | 20.97 | $3.47 | 13142 |
| 2026-01-23 | 19.93 | $3.47 | 29900 |
| 2026-01-22 | 18.87 | $3.64 | 71322 |
| 2026-01-21 | 17.84 | $3.59 | 644878 |
| 2026-01-20 | 16.75 | $4.91 | 26029 |
| 2026-01-16 | 17.61 | $5.24 | 240159 |
| 2026-01-15 | 17.96 | $5.79 | 1.2M |
| 2026-01-14 | 17.36 | $5.93 | 15500 |
| 2026-01-13 | 17.13 | $6.25 | 632 |
| 2026-01-12 | 17.71 | $6.24 | 4840 |
| 2026-01-09 | 18.14 | $6.35 | 800 |
| 2026-01-08 | 18.72 | $6.36 | 4000 |
| 2026-01-07 | 19.33 | $6.29 | 2420 |
| 2026-01-06 | 19.82 | $6.15 | 4400 |
| 2026-01-05 | 20.00 | $6.11 | 2190 |
| 2026-01-02 | 20.12 | $6.12 | 11000 |
| 2025-12-31 | 20.25 | $6.12 | 9700 |
| 2025-12-30 | 20.39 | $6.16 | 2420 |
| 2025-12-29 | 20.53 | $6.19 | 4444 |
| 2025-12-26 | 20.68 | $6.27 | 3713 |
| 2025-12-24 | 20.84 | $6.04 | 1700 |
| 2025-12-23 | 21.26 | $6.11 | 77536 |
| 2025-12-22 | 21.69 | $6.10 | 3636 |
| 2025-12-19 | 21.87 | $5.99 | 11000 |
| 2025-12-18 | 22.05 | $6.18 | 3613 |
| 2025-12-17 | 21.68 | $6.16 | 8627 |
| 2025-12-16 | 21.38 | $6.06 | 2641 |
| 2025-12-15 | 21.07 | $5.95 | 8200 |
| 2025-12-12 | 21.17 | $5.82 | 5100 |
| 2025-12-11 | 21.28 | $5.90 | 6100 |
| 2025-12-10 | 20.82 | $5.97 | 2622 |
| 2025-12-09 | 20.48 | $5.60 | 4343 |
| 2025-12-08 | 20.26 | $5.88 | 11800 |
| 2025-12-05 | 19.97 | $5.85 | 85637 |
| 2025-12-04 | 19.40 | $6.20 | 11100 |
| 2025-12-03 | 18.86 | $5.64 | 3700 |
| 2025-12-02 | 18.99 | $5.65 | 4301 |
| 2025-12-01 | 19.19 | $5.62 | 3900 |
| 2025-11-28 | 19.40 | $5.87 | 4300 |
| 2025-11-26 | 19.63 | $5.50 | 6700 |
| 2025-11-25 | 20.44 | $5.05 | 1044 |
| 2025-11-24 | 20.92 | $4.84 | 16600 |
| 2025-11-21 | 21.41 | $4.90 | 14100 |
| 2025-11-20 | 21.74 | $4.92 | 9600 |
| 2025-11-19 | 22.35 | $4.98 | 18629 |
| 2025-11-18 | 22.99 | $4.89 | 10770 |
| 2025-11-17 | 23.54 | $4.91 | 12947 |
| 2025-11-14 | 23.90 | $4.66 | 28900 |
| 2025-11-13 | 23.96 | $4.40 | 26209 |
| 2025-11-12 | 23.85 | $4.48 | 5203 |
| 2025-11-11 | 23.73 | $4.42 | 27300 |
| 2025-11-10 | 23.61 | $4.45 | 14838 |
| 2025-11-07 | 23.64 | $4.29 | 48100 |
| 2025-11-06 | 23.53 | $4.50 | 28100 |
| 2025-11-05 | 23.65 | $4.79 | 61000 |
| 2025-11-04 | 23.84 | $4.35 | 30700 |
| 2025-11-03 | 23.61 | $4.65 | 109200 |
| 2025-10-31 | 23.52 | $4.75 | 45808 |
| 2025-10-30 | 23.42 | $4.91 | 17900 |
| 2025-10-29 | 23.71 | $5.14 | 13570 |
| 2025-10-28 | 23.66 | $4.94 | 6464 |
| 2025-10-27 | 23.60 | $5.05 | 30097 |
| 2025-10-24 | 23.63 | $5.54 | 308716 |
| 2025-10-23 | 24.23 | $6.54 | 14400 |
| 2025-10-22 | 25.16 | $6.46 | 27643 |
| 2025-10-21 | 26.13 | $6.13 | 51200 |
| 2025-10-20 | 27.16 | $6.55 | 21900 |
| 2025-10-17 | 27.80 | $6.64 | 34710 |
| 2025-10-16 | 28.47 | $5.93 | 28517 |
| 2025-10-15 | 29.26 | $6.57 | 43300 |
| 2025-10-14 | 30.05 | $5.94 | 67816 |
| 2025-10-13 | 31.55 | $5.27 | 52732 |
| 2025-10-10 | 32.19 | $5.18 | 61700 |
| 2025-10-09 | 32.68 | $5.08 | 43639 |
| 2025-10-08 | 33.10 | $4.71 | 63500 |
| 2025-10-07 | 33.21 | $4.40 | 147300 |
| 2025-10-06 | 33.32 | $4.73 | 225426 |
| 2025-10-03 | 33.96 | $6.17 | 237442 |
| 2025-10-02 | 35.16 | $6.41 | 64128 |
| 2025-10-01 | 34.67 | $6.50 | 52100 |
| 2025-09-30 | 34.28 | $6.50 | 46800 |
| 2025-09-29 | 33.85 | $6.49 | 49600 |
| 2025-09-26 | 33.39 | $6.55 | 45826 |
| 2025-09-25 | 32.85 | $6.76 | 56036 |
| 2025-09-24 | 32.27 | $6.78 | 50200 |
| 2025-09-23 | 31.04 | $6.80 | 90130 |
| 2025-09-22 | 29.74 | $6.70 | 58544 |
| 2025-09-19 | 28.53 | $6.53 | 80625 |
| 2025-09-18 | 27.25 | $6.49 | 71213 |
| 2025-09-17 | 26.15 | $6.28 | 37617 |
| 2025-09-16 | 25.15 | $6.40 | 37100 |
| 2025-09-15 | 24.09 | $5.45 | 20923 |
| 2025-09-12 | 24.38 | $5.73 | 16400 |
| 2025-09-11 | 23.74 | $5.85 | 8400 |
| 2025-09-10 | 23.07 | $5.81 | 37245 |
| 2025-09-09 | 22.60 | $5.73 | 9800 |
| 2025-09-08 | 22.63 | $5.71 | 11599 |
| 2025-09-05 | 22.66 | $5.89 | 12323 |
| 2025-09-04 | 22.85 | $5.77 | 11100 |
| 2025-09-03 | 23.37 | $5.76 | 10543 |
| 2025-09-02 | 23.88 | $5.85 | 11427 |
| 2025-08-29 | 24.42 | $5.82 | 10928 |
| 2025-08-28 | 24.65 | $5.87 | 11632 |
| 2025-08-27 | 24.89 | $5.85 | 13300 |
| 2025-08-26 | 24.99 | $5.85 | 10800 |
| 2025-08-25 | 25.04 | $5.85 | 23300 |
| 2025-08-22 | 25.27 | $5.82 | 10419 |
| 2025-08-21 | 25.64 | $5.82 | 10400 |
| 2025-08-20 | 26.04 | $5.80 | 13100 |
| 2025-08-19 | 26.45 | $5.70 | 8900 |
| 2025-08-18 | 26.89 | $5.90 | 8746 |
| 2025-08-15 | 27.23 | $5.80 | 18423 |
| 2025-08-14 | 27.60 | $5.77 | 7657 |
| 2025-08-13 | 28.26 | $5.71 | 9400 |
| 2025-08-12 | 28.88 | $5.60 | 6200 |
| 2025-08-11 | 29.53 | $5.80 | 1574 |
| 2025-08-08 | 30.02 | $5.89 | 1918 |
| 2025-08-07 | 31.10 | $5.66 | 9515 |
| 2025-08-06 | 32.25 | $5.61 | 14500 |
| 2025-08-05 | 33.05 | $5.91 | 13345 |
| 2025-08-04 | 34.64 | $6.09 | 500 |
| 2025-08-01 | 36.16 | $6.07 | 16100 |
| 2025-07-31 | 37.76 | $6.20 | 52407 |
| 2025-07-30 | 39.35 | $6.31 | 4069 |
| 2025-07-29 | 40.59 | $6.31 | 8300 |
| 2025-07-28 | 41.73 | $6.40 | 18329 |
| 2025-07-25 | 43.04 | $6.68 | 1800 |
| 2025-07-24 | 43.72 | $6.44 | 3700 |
| 2025-07-23 | 44.65 | $6.52 | 7814 |
| 2025-07-22 | 45.00 | $6.58 | 5316 |
| 2025-07-21 | 45.37 | $6.69 | 5400 |
| 2025-07-18 | 45.54 | $6.43 | 7525 |
| 2025-07-17 | 45.73 | $6.52 | 21643 |
| 2025-07-16 | 45.71 | $6.66 | 8300 |
| 2025-07-15 | 45.70 | $6.52 | 14635 |
| 2025-07-14 | 45.70 | $6.41 | 4734 |
| 2025-07-11 | 45.46 | $6.47 | 39923 |
| 2025-07-10 | 44.96 | $6.59 | 15900 |
| 2025-07-09 | 44.81 | $6.31 | 9529 |
| 2025-07-08 | 44.85 | $6.35 | 11520 |
| 2025-07-07 | 44.89 | $6.24 | 11711 |
| 2025-07-03 | 45.22 | $6.20 | 7546 |
| 2025-07-02 | 45.43 | $6.20 | 14214 |
| 2025-07-01 | 45.65 | $6.02 | 3100 |
| 2025-06-30 | 46.20 | $6.14 | 7927 |
| 2025-06-27 | 46.68 | $5.97 | 12500 |
| 2025-06-26 | 47.19 | $6.10 | 10500 |
| 2025-06-25 | 47.34 | $6.00 | 9639 |
| 2025-06-24 | 47.67 | $6.15 | 10600 |
| 2025-06-23 | 47.33 | $5.96 | 13681 |
| 2025-06-20 | 47.36 | $6.01 | 9345 |
| 2025-06-18 | 46.46 | $6.05 | 18400 |
| 2025-06-17 | 45.50 | $5.93 | 44000 |
| 2025-06-16 | 44.59 | $6.08 | 7700 |
| 2025-06-13 | 43.62 | $5.86 | 27300 |
| 2025-06-12 | 42.26 | $6.25 | 68745 |
| 2025-06-11 | 40.84 | $5.84 | 37951 |
| 2025-06-10 | 39.51 | $5.50 | 5100 |
| 2025-06-09 | 38.58 | $5.32 | 10925 |
| 2025-06-06 | 37.50 | $5.32 | 7746 |
| 2025-06-05 | 36.50 | $5.27 | 9398 |
| 2025-06-04 | 35.45 | $5.42 | 10200 |
| 2025-06-03 | 34.22 | $5.39 | 17900 |
| 2025-06-02 | 32.89 | $5.29 | 23143 |
| 2025-05-30 | 31.50 | $5.41 | 11804 |
| 2025-05-29 | 30.03 | $5.44 | 13589 |
| 2025-05-28 | 28.49 | $5.17 | 15800 |
| 2025-05-27 | 26.87 | $5.08 | 50902 |
| 2025-05-23 | 25.14 | $5.24 | 13400 |
| 2025-05-22 | 23.75 | $5.09 | 10700 |
| 2025-05-21 | 22.41 | $4.75 | 43872 |
| 2025-05-20 | 21.16 | $4.62 | 24800 |
| 2025-05-19 | 20.21 | $4.01 | 31748 |
| 2025-05-16 | 19.79 | $3.90 | 59309 |
| 2025-05-15 | 19.49 | $3.90 | 29915 |
| 2025-05-14 | 18.94 | $4.08 | 42646 |
| 2025-05-13 | 18.11 | $3.94 | 18800 |
| 2025-05-12 | 17.58 | $3.76 | 15611 |
| 2025-05-09 | 17.27 | $3.61 | 11834 |
| 2025-05-08 | 17.21 | $3.56 | 23100 |
| 2025-05-07 | 17.15 | $3.49 | 24500 |
| 2025-05-06 | 17.09 | $3.37 | 17171 |
| 2025-05-05 | 17.48 | $3.35 | 3027 |
| 2025-05-02 | 18.16 | $3.23 | 2024 |
| 2025-05-01 | 18.60 | $3.20 | 7600 |
| 2025-04-30 | 19.14 | $3.18 | 8700 |
| 2025-04-29 | 19.81 | $3.17 | 8200 |
| 2025-04-28 | 20.59 | $3.15 | 6116 |
| 2025-04-25 | 21.49 | $2.99 | 5325 |
| 2025-04-24 | 22.61 | $3.07 | 3413 |
| 2025-04-23 | 23.80 | $2.93 | 7010 |
| 2025-04-22 | 25.04 | $2.95 | 16245 |
| 2025-04-21 | 26.31 | $2.87 | 93839 |
| 2025-04-17 | 27.64 | $3.28 | 35042 |
| 2025-04-16 | 28.24 | $3.45 | 34834 |
| 2025-04-15 | 28.86 | $3.32 | 7314 |
| 2025-04-14 | 29.73 | $3.10 | 14277 |
| 2025-04-11 | 30.79 | $3.11 | 5043 |
| 2025-04-10 | 31.96 | $3.07 | 3800 |
| 2025-04-09 | 33.19 | $3.33 | 23600 |
| 2025-04-08 | 34.49 | $3.00 | 13800 |
| 2025-04-07 | 36.14 | $3.15 | 15300 |
| 2025-04-04 | 37.89 | $3.20 | 23100 |
| 2025-04-03 | 39.50 | $3.48 | 12549 |
| 2025-04-02 | 41.03 | $3.60 | 50200 |
| 2025-04-01 | 42.34 | $3.70 | 25500 |
| 2025-03-31 | 43.72 | $3.86 | 22827 |
| 2025-03-28 | 44.76 | $3.95 | 35718 |
| 2025-03-27 | 45.79 | $4.28 | 35000 |
| 2025-03-26 | 46.53 | $4.33 | 31300 |
| 2025-03-25 | 47.09 | $4.42 | 24300 |
| 2025-03-24 | 47.61 | $4.61 | 31100 |
| 2025-03-21 | 47.80 | $4.78 | 41649 |
| 2025-03-20 | 47.88 | $4.80 | 78807 |
| 2025-03-19 | 48.11 | $4.68 | 42850 |
| 2025-03-18 | 48.43 | $4.71 | 29700 |
| 2025-03-17 | 48.67 | $4.71 | 35913 |
| 2025-03-14 | 48.85 | $4.74 | 98121 |
| 2025-03-13 | 49.11 | $3.92 | 34444 |
| 2025-03-12 | 49.69 | $3.89 | 14802 |
| 2025-03-11 | 50.42 | $3.97 | 19200 |
| 2025-03-10 | 51.14 | $4.00 | 23200 |
| 2025-03-07 | 51.89 | $4.04 | 9614 |
| 2025-03-06 | 52.58 | $4.14 | 7610 |
| 2025-03-05 | 53.20 | $4.15 | 25400 |
| 2025-03-04 | 53.73 | $4.20 | 29000 |
| 2025-03-03 | 54.36 | $4.12 | 45966 |
| 2025-02-28 | 54.96 | $4.44 | 77721 |
| 2025-02-27 | 55.42 | $4.38 | 40800 |
| 2025-02-26 | 55.79 | $4.49 | 45527 |
| 2025-02-25 | 56.18 | $4.42 | 63211 |
| 2025-02-24 | 56.33 | $4.84 | 43051 |
| 2025-02-21 | 56.41 | $4.91 | 44200 |
| 2025-02-20 | 56.17 | $5.31 | 235100 |
| 2025-02-19 | 55.65 | $6.08 | 167100 |
| 2025-02-18 | 55.15 | $5.24 | 297647 |
| 2025-02-14 | 54.76 | $4.41 | 79045 |
| 2025-02-13 | 54.56 | $3.84 | 123026 |
| 2025-02-12 | 54.37 | $3.49 | 61950 |
| 2025-02-11 | 54.27 | $3.96 | 64110 |
| 2025-02-10 | 53.60 | $4.14 | 71481 |
| 2025-02-07 | 52.74 | $4.66 | 118700 |
| 2025-02-06 | 51.52 | $4.84 | 41433 |
| 2025-02-05 | 49.99 | $4.84 | 69125 |
| 2025-02-04 | 48.40 | $4.56 | 130628 |
| 2025-02-03 | 46.74 | $4.68 | 161700 |
| 2025-01-31 | 44.93 | $4.90 | 1.5M |
| 2025-01-30 | 42.97 | $5.55 | 1.0M |
| 2025-01-29 | 41.00 | $4.37 | 263433 |
| 2025-01-28 | 39.11 | $4.77 | 875800 |
| 2025-01-27 | 37.03 | $4.48 | 1.2M |
| 2025-01-24 | 34.84 | $6.45 | 181751 |
| 2025-01-23 | 33.92 | $5.42 | 33133 |
| 2025-01-22 | 33.48 | $4.78 | 36424 |
| 2025-01-21 | 33.45 | $4.96 | 39017 |
| 2025-01-17 | 33.10 | $5.31 | 52300 |
| 2025-01-16 | 32.73 | $6.04 | 67224 |
| 2025-01-15 | 31.25 | $5.70 | 25300 |
| 2025-01-14 | 29.88 | $5.46 | 35711 |
| 2025-01-13 | 28.48 | $5.61 | 66939 |
| 2025-01-10 | 27.00 | $5.17 | 58553 |
| 2025-01-08 | 25.66 | $4.82 | 59639 |
| 2025-01-07 | 24.45 | $4.84 | 16936 |
| 2025-01-06 | 23.33 | $4.72 | 103800 |
| 2025-01-03 | 22.14 | $4.54 | 90270 |
| 2025-01-02 | 21.09 | $4.15 | 68285 |
| 2024-12-31 | 20.43 | $3.66 | 88100 |
| 2024-12-30 | 19.79 | $3.66 | 70500 |
| 2024-12-27 | 19.35 | $3.65 | 59400 |
| 2024-12-26 | 18.71 | $3.56 | 127405 |
| 2024-12-24 | 18.10 | $3.45 | 101103 |
| 2024-12-23 | 17.56 | $3.04 | 50100 |
| 2024-12-20 | 17.33 | $3.03 | 40340 |
| 2024-12-19 | 17.19 | $2.88 | 86601 |
| 2024-12-18 | 17.20 | $2.83 | 37909 |
| 2024-12-17 | 17.21 | $2.64 | 28100 |
| 2024-12-16 | 17.25 | $2.86 | 33941 |
| 2024-12-13 | 17.11 | $2.95 | 44337 |
| 2024-12-12 | 16.95 | $2.82 | 56428 |
| 2024-12-11 | 16.99 | $3.10 | 68958 |
| 2024-12-10 | 16.78 | $3.13 | 427325 |
| 2024-12-09 | 16.54 | $3.17 | 1.4M |
| 2024-12-06 | 16.29 | $2.90 | 202200 |
| 2024-12-05 | 16.90 | $3.00 | 182900 |
| 2024-12-04 | 17.54 | $3.00 | 229800 |
| 2024-12-03 | 18.34 | $2.78 | 259600 |
| 2024-12-02 | 19.18 | $3.18 | 110100 |
| 2024-11-29 | 20.07 | $3.13 | 97400 |
| 2024-11-27 | 20.95 | $3.20 | 109000 |
| 2024-11-26 | 22.05 | $3.05 | 179800 |
| 2024-11-25 | 23.08 | $2.90 | 465400 |
| 2024-11-22 | 24.01 | $2.48 | 2.9M |
| 2024-11-21 | 24.99 | $2.81 | 130300 |
| 2024-11-20 | 26.28 | $2.70 | 772700 |
| 2024-11-19 | 27.65 | $3.00 | 1.1M |
| 2024-11-18 | 28.94 | $3.60 | 356900 |
| 2024-11-15 | 29.81 | $3.70 | 177000 |
| 2024-11-14 | 30.40 | $3.94 | 313700 |
| 2024-11-13 | 30.93 | $4.16 | 234000 |
| 2024-11-12 | 31.26 | $4.50 | 271500 |
| 2024-11-11 | 31.29 | $4.82 | 747700 |
| 2024-11-08 | 31.31 | $4.35 | 428300 |
| 2024-11-07 | 31.77 | $4.10 | 618900 |
| 2024-11-06 | 32.26 | $4.23 | 345100 |
| 2024-11-05 | 32.49 | $4.47 | 877200 |
| 2024-11-04 | 32.73 | $4.01 | 822200 |
| 2024-11-01 | 32.75 | $4.38 | 3.0M |
| 2024-10-31 | 32.42 | $5.72 | 13.6M |
| 2024-10-30 | 31.27 | $7.60 | 18.0M |
| 2024-10-29 | 28.85 | $8.00 | 41.8M |
| 2024-10-28 | 26.42 | $4.71 | 656500 |
| 2024-10-25 | 25.39 | $4.25 | 313200 |
| 2024-10-24 | 24.99 | $4.05 | 124800 |
| 2024-10-23 | 24.73 | $4.11 | 80200 |
| 2024-10-22 | 24.23 | $4.16 | 186000 |
| 2024-10-21 | 23.70 | $4.27 | 181800 |
| 2024-10-18 | 22.83 | $4.20 | 647800 |
| 2024-10-17 | 21.92 | $3.89 | 271700 |
| 2024-10-16 | 21.49 | $3.96 | 689500 |
| 2024-10-15 | 21.04 | $3.85 | 212600 |
| 2024-10-14 | 20.76 | $3.85 | 171600 |
| 2024-10-11 | 20.47 | $3.90 | 189300 |
| 2024-10-10 | 20.23 | $3.73 | 32100 |
| 2024-10-09 | 20.06 | $3.61 | 244400 |
| 2024-10-08 | 19.91 | $3.93 | 185100 |
| 2024-10-07 | 19.55 | $3.99 | 179100 |
| 2024-10-04 | 18.91 | $4.10 | 166600 |
| 2024-10-03 | 18.34 | $4.25 | 148900 |
| 2024-10-02 | 17.51 | $4.35 | 359600 |
| 2024-10-01 | 16.63 | $3.94 | 188600 |
| 2024-09-30 | 16.07 | $3.95 | 269300 |
| 2024-09-27 | 15.32 | $3.95 | 129200 |
| 2024-09-26 | 14.75 | $3.80 | 82000 |
| 2024-09-25 | 14.23 | $3.68 | 155100 |
| 2024-09-24 | 13.71 | $3.78 | 128500 |
| 2024-09-23 | 12.88 | $3.92 | 277800 |
| 2024-09-20 | 12.01 | $3.99 | 3.1M |
| 2024-09-19 | 11.09 | $3.75 | 37600 |
| 2024-09-18 | 11.45 | $3.71 | 54000 |
| 2024-09-17 | 11.82 | $3.80 | 41400 |
| 2024-09-16 | 12.24 | $3.69 | 108400 |
| 2024-09-13 | 12.68 | $3.76 | 133500 |
| 2024-09-12 | 13.14 | $3.99 | 202700 |
| 2024-09-11 | 13.78 | $4.20 | 295500 |
| 2024-09-10 | 14.15 | $4.05 | 49600 |
| 2024-09-09 | 14.88 | $4.00 | 62800 |
| 2024-09-06 | 15.64 | $4.28 | 240400 |
| 2024-09-05 | 16.45 | $3.52 | 358000 |
| 2024-09-04 | 17.25 | $4.42 | 112700 |
| 2024-09-03 | 17.16 | $4.38 | 239200 |
| 2024-08-30 | 16.90 | $4.99 | 532400 |
| 2024-08-29 | 16.62 | $4.50 | 518900 |
| 2024-08-28 | 16.41 | $3.92 | 157100 |
| 2024-08-27 | 17.15 | $4.01 | 408400 |
| 2024-08-26 | 17.93 | $3.59 | 617200 |
| 2024-08-23 | 18.17 | $3.28 | 203100 |
| 2024-08-22 | 17.81 | $3.20 | 454700 |
| 2024-08-21 | 17.36 | $3.22 | 683300 |
| 2024-08-20 | 16.99 | $3.58 | 218900 |
| 2024-08-19 | 17.06 | $3.68 | 111700 |
| 2024-08-16 | 16.97 | $3.60 | 45000 |
| 2024-08-15 | 16.90 | $3.53 | 138400 |
| 2024-08-14 | 16.78 | $3.50 | 372400 |
| 2024-08-13 | 16.65 | $3.54 | 91400 |
| 2024-08-12 | 16.70 | $3.44 | 81700 |
| 2024-08-09 | 16.76 | $3.50 | 390600 |
| 2024-08-08 | 16.69 | $3.42 | 108100 |
| 2024-08-07 | 16.56 | $3.50 | 84300 |
| 2024-08-06 | 16.50 | $3.79 | 48700 |
| 2024-08-05 | 16.59 | $3.70 | 226100 |
| 2024-08-02 | 16.66 | $4.01 | 287800 |
| 2024-08-01 | 17.26 | $4.52 | 191700 |
| 2024-07-31 | 17.85 | $4.70 | 146500 |
| 2024-07-30 | 18.09 | $4.79 | 118600 |
| 2024-07-29 | 18.35 | $4.90 | 128400 |
| 2024-07-26 | 18.51 | $4.78 | 41600 |
| 2024-07-25 | 18.83 | $4.80 | 76000 |
| 2024-07-24 | 19.12 | $4.75 | 172000 |
| 2024-07-23 | 19.43 | $4.90 | 222300 |
| 2024-07-22 | 19.75 | $4.89 | 86100 |
| 2024-07-19 | 19.97 | $4.90 | 178000 |
| 2024-07-18 | 20.22 | $4.93 | 80100 |
| 2024-07-17 | 20.30 | $5.00 | 131300 |
| 2024-07-16 | 20.39 | $5.19 | 111600 |
| 2024-07-15 | 20.48 | $4.93 | 72800 |
| 2024-07-12 | 20.73 | $4.82 | 87400 |
| 2024-07-11 | 21.09 | $4.87 | 116500 |
| 2024-07-10 | 21.40 | $4.83 | 92100 |
| 2024-07-09 | 21.72 | $4.80 | 59600 |
| 2024-07-08 | 21.95 | $5.00 | 71200 |
| 2024-07-05 | 22.14 | $5.06 | 329900 |
| 2024-07-03 | 22.34 | $4.65 | 89700 |
| 2024-07-02 | 22.65 | $4.77 | 91400 |
| 2024-07-01 | 23.02 | $4.93 | 204100 |
| 2024-06-28 | 23.37 | $5.19 | 572900 |
| 2024-06-27 | 23.62 | $5.70 | 2.1M |
| 2024-06-26 | 23.83 | $5.28 | 224000 |
| 2024-06-25 | 24.08 | $4.71 | 144500 |
| 2024-06-24 | 24.59 | $4.85 | 117100 |
| 2024-06-21 | 25.14 | $4.71 | 211400 |
| 2024-06-20 | 25.72 | $4.59 | 267100 |
| 2024-06-18 | 26.36 | $4.85 | 412300 |
| 2024-06-17 | 26.90 | $5.63 | 366100 |
| 2024-06-14 | 27.20 | $5.92 | 88600 |
| 2024-06-13 | 27.41 | $5.90 | 195500 |
| 2024-06-12 | 27.59 | $5.90 | 387600 |
| 2024-06-11 | 27.77 | $5.65 | 197800 |
| 2024-06-10 | 28.13 | $5.71 | 120700 |
| 2024-06-07 | 28.46 | $5.73 | 302000 |
| 2024-06-06 | 28.81 | $6.00 | 124400 |
| 2024-06-05 | 29.06 | $6.21 | 117400 |
| 2024-06-04 | 29.26 | $6.57 | 406200 |
| 2024-06-03 | 29.46 | $5.88 | 204800 |
| 2024-05-31 | 29.82 | $5.84 | 80900 |
| 2024-05-30 | 30.19 | $5.98 | 82600 |
| 2024-05-29 | 30.52 | $6.00 | 112500 |
| 2024-05-28 | 30.87 | $6.18 | 259200 |
| 2024-05-24 | 31.23 | $5.90 | 343400 |
| 2024-05-23 | 31.59 | $6.20 | 164000 |
| 2024-05-22 | 31.91 | $6.25 | 353700 |
| 2024-05-21 | 32.24 | $6.53 | 236200 |
| 2024-05-20 | 32.48 | $6.71 | 343800 |
| 2024-05-17 | 32.73 | $6.86 | 269600 |
| 2024-05-16 | 33.00 | $6.96 | 650900 |
| 2024-05-15 | 33.30 | $7.39 | 181600 |
| 2024-05-14 | 33.36 | $7.64 | 181000 |
| 2024-05-13 | 33.42 | $7.39 | 270600 |
| 2024-05-10 | 33.49 | $7.69 | 224300 |
| 2024-05-09 | 33.52 | $7.90 | 164600 |
| 2024-05-08 | 33.48 | $7.85 | 195600 |
| 2024-05-07 | 33.44 | $8.20 | 308200 |
| 2024-05-06 | 33.40 | $8.01 | 199600 |
| 2024-05-03 | 33.37 | $7.70 | 281700 |
| 2024-05-02 | 33.33 | $7.72 | 320400 |
| 2024-05-01 | 33.30 | $7.77 | 206400 |
| 2024-04-30 | 33.29 | $7.44 | 264800 |
| 2024-04-29 | 33.25 | $8.00 | 275500 |
| 2024-04-26 | 33.17 | $8.40 | 370000 |
| 2024-04-25 | 33.09 | $8.49 | 1.7M |
| 2024-04-24 | 32.96 | $9.60 | 2.5M |
| 2024-04-23 | 32.88 | $7.09 | 600200 |
| 2024-04-22 | 32.91 | $6.89 | 712300 |
| 2024-04-19 | 32.95 | $6.35 | 489500 |
| 2024-04-18 | 33.01 | $6.44 | 486500 |
| 2024-04-17 | 33.07 | $6.29 | 516600 |
| 2024-04-16 | 33.15 | $6.20 | 1.2M |
| 2024-04-15 | 33.24 | $6.13 | 2.0M |
| 2024-04-12 | 33.33 | $7.80 | 756900 |
| 2024-04-11 | 33.32 | $7.57 | 501600 |
| 2024-04-10 | 33.32 | $8.06 | 424400 |
| 2024-04-09 | 33.28 | $8.22 | 495000 |
| 2024-04-08 | 33.24 | $8.60 | 356000 |
| 2024-04-05 | 33.17 | $8.88 | 413400 |
| 2024-04-04 | 33.08 | $9.10 | 605600 |
| 2024-04-03 | 32.98 | $9.70 | 888400 |
| 2024-04-02 | 32.87 | $9.45 | 416900 |
| 2024-04-01 | 32.78 | $9.61 | 540500 |
| 2024-03-28 | 32.66 | $10.00 | 547500 |
| 2024-03-27 | 32.53 | $10.30 | 1.3M |
| 2024-03-26 | 32.38 | $10.20 | 2.3M |
| 2024-03-25 | 32.19 | $12.00 | 1.8M |
| 2024-03-22 | 31.92 | $12.10 | 1.3M |
| 2024-03-21 | 31.64 | $13.80 | 718800 |
| 2024-03-20 | 31.29 | $14.20 | 877700 |
| 2024-03-19 | 30.91 | $14.00 | 1.5M |
| 2024-03-18 | 30.49 | $15.90 | 1.2M |
| 2024-03-15 | 29.98 | $17.40 | 918300 |
| 2024-03-14 | 29.42 | $17.10 | 1.3M |
| 2024-03-13 | 28.83 | $18.70 | 1.9M |
| 2024-03-12 | 28.18 | $18.00 | 2.1M |
| 2024-03-11 | 27.51 | $19.80 | 2.1M |
| 2024-03-08 | 26.78 | $18.90 | 3.8M |
| 2024-03-07 | 26.03 | $21.90 | 7.0M |
| 2024-03-06 | 25.18 | $22.10 | 11.1M |
| 2024-03-05 | 24.29 | $26.60 | 13.7M |
| 2024-03-04 | 23.36 | $21.10 | 3.1M |
| 2024-03-01 | 22.43 | $23.10 | 15.0M |
| 2024-02-29 | 21.41 | $20.00 | 17.7M |
| 2024-02-28 | 20.34 | $128.00 | 501900 |
| 2024-02-27 | 16.78 | $161.20 | 67900 |
| 2024-02-26 | 13.29 | $177.30 | 36100 |
| 2024-02-23 | 9.33 | $196.90 | 64700 |
| 2024-02-22 | 4.90 | $180.20 | 193200 |
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