Is KinderCare Learning Companies, Inc. (KLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our KinderCare Learning Companies, Inc. (KLC) research center and poll results.
NYSE : KLC
KinderCare Learning Companies, Inc.
$5.22 USD
-$0.01 (-0.19%)
- Volume
- 330.98K
- Average Volume
- 906.35K
- Market Capitalization
- $618.2M
- P/E Ratio
- -1.46
- Dividend Yield
- 0.00%
- Price Target
- $5.00
- Year High
- $10.76
- Year Low
- $1.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.73
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
4.71
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.30
Average
10.06
Maximum
28.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.71 | $5.22 | 373936 |
| 2026-07-16 | 4.65 | $5.23 | 365100 |
| 2026-07-15 | 4.57 | $5.29 | 457466 |
| 2026-07-14 | 4.51 | $5.04 | 397300 |
| 2026-07-13 | 4.46 | $5.11 | 985889 |
| 2026-07-10 | 4.42 | $5.04 | 328338 |
| 2026-07-09 | 4.36 | $5.05 | 501754 |
| 2026-07-08 | 4.30 | $4.93 | 647900 |
| 2026-07-07 | 4.25 | $5.09 | 588900 |
| 2026-07-06 | 4.19 | $4.93 | 559100 |
| 2026-07-02 | 4.14 | $4.85 | 685416 |
| 2026-07-01 | 4.09 | $4.80 | 976000 |
| 2026-06-30 | 4.05 | $4.25 | 804100 |
| 2026-06-29 | 4.04 | $4.31 | 2.6M |
| 2026-06-26 | 4.01 | $4.22 | 1.3M |
| 2026-06-25 | 3.99 | $4.19 | 358300 |
| 2026-06-24 | 3.97 | $4.18 | 422350 |
| 2026-06-23 | 3.95 | $4.20 | 390722 |
| 2026-06-22 | 3.92 | $4.10 | 797182 |
| 2026-06-18 | 3.90 | $4.16 | 977794 |
| 2026-06-17 | 3.88 | $3.94 | 1.0M |
| 2026-06-16 | 3.86 | $3.80 | 916141 |
| 2026-06-15 | 3.87 | $3.99 | 551676 |
| 2026-06-12 | 3.87 | $4.13 | 790500 |
| 2026-06-11 | 3.88 | $4.17 | 543624 |
| 2026-06-10 | 3.88 | $3.89 | 419185 |
| 2026-06-09 | 3.89 | $3.86 | 623500 |
| 2026-06-08 | 3.88 | $3.85 | 461900 |
| 2026-06-05 | 3.89 | $3.95 | 745800 |
| 2026-06-04 | 3.88 | $4.05 | 590010 |
| 2026-06-03 | 3.89 | $3.77 | 682037 |
| 2026-06-02 | 3.90 | $3.92 | 620749 |
| 2026-06-01 | 3.90 | $4.02 | 790581 |
| 2026-05-29 | 3.91 | $3.84 | 955701 |
| 2026-05-28 | 3.92 | $3.82 | 1.2M |
| 2026-05-27 | 3.92 | $3.80 | 997900 |
| 2026-05-26 | 3.92 | $3.78 | 1.3M |
| 2026-05-22 | 3.91 | $3.58 | 597700 |
| 2026-05-21 | 3.90 | $3.71 | 933674 |
| 2026-05-20 | 3.88 | $3.66 | 1.1M |
| 2026-05-19 | 3.87 | $3.62 | 1.3M |
| 2026-05-18 | 3.85 | $3.89 | 1.3M |
| 2026-05-15 | 3.83 | $4.02 | 3.0M |
| 2026-05-14 | 3.78 | $4.37 | 3.0M |
| 2026-05-13 | 3.71 | $4.11 | 798743 |
| 2026-05-12 | 3.66 | $4.19 | 2.5M |
| 2026-05-11 | 3.60 | $3.69 | 631500 |
| 2026-05-08 | 3.56 | $3.92 | 862118 |
| 2026-05-07 | 3.51 | $3.92 | 484718 |
| 2026-05-06 | 3.46 | $4.19 | 2.0M |
| 2026-05-05 | 3.39 | $3.98 | 797019 |
| 2026-05-04 | 3.32 | $3.98 | 1.0M |
| 2026-05-01 | 3.25 | $4.16 | 1.0M |
| 2026-04-30 | 3.17 | $3.93 | 562001 |
| 2026-04-29 | 3.09 | $3.80 | 566615 |
| 2026-04-28 | 3.01 | $3.86 | 931100 |
| 2026-04-27 | 2.92 | $3.62 | 875688 |
| 2026-04-24 | 2.84 | $3.37 | 555800 |
| 2026-04-23 | 2.78 | $3.33 | 691224 |
| 2026-04-22 | 2.73 | $3.43 | 982447 |
| 2026-04-21 | 2.66 | $3.32 | 1.1M |
| 2026-04-20 | 2.61 | $3.33 | 661000 |
| 2026-04-17 | 2.55 | $3.09 | 1.0M |
| 2026-04-16 | 2.51 | $3.01 | 636558 |
| 2026-04-15 | 2.46 | $3.06 | 1.1M |
| 2026-04-14 | 2.41 | $3.00 | 869900 |
| 2026-04-13 | 2.35 | $2.99 | 1.5M |
| 2026-04-10 | 2.30 | $2.89 | 990348 |
| 2026-04-09 | 2.32 | $2.90 | 1.5M |
| 2026-04-08 | 2.34 | $2.72 | 1.8M |
| 2026-04-07 | 2.37 | $2.55 | 983700 |
| 2026-04-06 | 2.41 | $2.69 | 991213 |
| 2026-04-02 | 2.45 | $2.43 | 1.0M |
| 2026-04-01 | 2.53 | $2.40 | 985496 |
| 2026-03-31 | 2.60 | $2.20 | 1.8M |
| 2026-03-30 | 2.67 | $2.13 | 1.5M |
| 2026-03-27 | 2.74 | $2.05 | 1.9M |
| 2026-03-26 | 2.81 | $2.16 | 876600 |
| 2026-03-25 | 2.89 | $2.16 | 930517 |
| 2026-03-24 | 2.98 | $2.16 | 1.6M |
| 2026-03-23 | 3.05 | $2.23 | 1.8M |
| 2026-03-20 | 3.13 | $2.15 | 2.3M |
| 2026-03-19 | 3.23 | $2.36 | 3.3M |
| 2026-03-18 | 3.32 | $2.01 | 3.2M |
| 2026-03-17 | 3.43 | $1.98 | 3.0M |
| 2026-03-16 | 3.55 | $1.84 | 3.4M |
| 2026-03-13 | 3.67 | $1.95 | 10.2M |
| 2026-03-12 | 3.80 | $3.40 | 1.4M |
| 2026-03-11 | 3.88 | $3.29 | 679365 |
| 2026-03-10 | 3.96 | $3.20 | 602239 |
| 2026-03-09 | 4.05 | $3.37 | 701932 |
| 2026-03-06 | 4.12 | $3.59 | 484063 |
| 2026-03-05 | 4.17 | $3.90 | 660855 |
| 2026-03-04 | 4.21 | $3.78 | 1.1M |
| 2026-03-03 | 4.25 | $3.69 | 950338 |
| 2026-03-02 | 4.31 | $3.50 | 590249 |
| 2026-02-27 | 4.37 | $3.50 | 2.0M |
| 2026-02-26 | 4.43 | $3.81 | 446100 |
| 2026-02-25 | 4.46 | $3.79 | 455500 |
| 2026-02-24 | 4.49 | $3.72 | 531778 |
| 2026-02-23 | 4.51 | $3.72 | 786182 |
| 2026-02-20 | 4.54 | $4.18 | 477136 |
| 2026-02-19 | 4.55 | $4.12 | 560338 |
| 2026-02-18 | 4.56 | $4.24 | 616425 |
| 2026-02-17 | 4.56 | $4.33 | 942956 |
| 2026-02-13 | 4.56 | $4.33 | 1.1M |
| 2026-02-12 | 4.57 | $4.61 | 643600 |
| 2026-02-11 | 4.55 | $4.86 | 564632 |
| 2026-02-10 | 4.52 | $5.00 | 697500 |
| 2026-02-09 | 4.49 | $4.86 | 355641 |
| 2026-02-06 | 4.47 | $4.83 | 541647 |
| 2026-02-05 | 4.46 | $4.62 | 576009 |
| 2026-02-04 | 4.45 | $4.75 | 549800 |
| 2026-02-03 | 4.44 | $4.58 | 1.2M |
| 2026-02-02 | 4.43 | $4.80 | 961299 |
| 2026-01-30 | 4.40 | $4.67 | 2.0M |
| 2026-01-29 | 4.38 | $4.71 | 944170 |
| 2026-01-28 | 4.36 | $4.40 | 2.0M |
| 2026-01-27 | 4.36 | $4.40 | 1.1M |
| 2026-01-26 | 4.35 | $4.22 | 567683 |
| 2026-01-23 | 4.35 | $4.31 | 722183 |
| 2026-01-22 | 4.35 | $4.42 | 904747 |
| 2026-01-21 | 4.34 | $4.33 | 814327 |
| 2026-01-20 | 4.35 | $4.21 | 923429 |
| 2026-01-16 | 4.37 | $4.38 | 1.0M |
| 2026-01-15 | 4.39 | $4.35 | 647400 |
| 2026-01-14 | 4.40 | $4.24 | 772900 |
| 2026-01-13 | 4.42 | $4.24 | 731470 |
| 2026-01-12 | 4.44 | $4.45 | 424000 |
| 2026-01-09 | 4.44 | $4.56 | 602540 |
| 2026-01-08 | 4.44 | $4.49 | 1.4M |
| 2026-01-07 | 4.43 | $4.44 | 446233 |
| 2026-01-06 | 4.42 | $4.57 | 721711 |
| 2026-01-05 | 4.41 | $4.36 | 453166 |
| 2026-01-02 | 4.42 | $4.16 | 564200 |
| 2025-12-31 | 4.43 | $4.32 | 533462 |
| 2025-12-30 | 4.42 | $4.37 | 633504 |
| 2025-12-29 | 4.40 | $4.29 | 489938 |
| 2025-12-26 | 4.39 | $4.28 | 416200 |
| 2025-12-24 | 4.37 | $4.28 | 194900 |
| 2025-12-23 | 4.35 | $4.22 | 972100 |
| 2025-12-22 | 4.33 | $4.25 | 580100 |
| 2025-12-19 | 4.33 | $4.53 | 918385 |
| 2025-12-18 | 4.30 | $4.67 | 601038 |
| 2025-12-17 | 4.25 | $4.64 | 823848 |
| 2025-12-16 | 4.20 | $4.55 | 946134 |
| 2025-12-15 | 4.16 | $4.69 | 918567 |
| 2025-12-12 | 4.12 | $4.60 | 589400 |
| 2025-12-11 | 4.09 | $4.62 | 1.0M |
| 2025-12-10 | 4.11 | $4.42 | 470837 |
| 2025-12-09 | 4.15 | $4.41 | 776000 |
| 2025-12-08 | 4.19 | $4.20 | 761200 |
| 2025-12-05 | 4.25 | $4.32 | 985778 |
| 2025-12-04 | 4.30 | $4.57 | 983500 |
| 2025-12-03 | 4.35 | $4.34 | 1.6M |
| 2025-12-02 | 4.43 | $4.21 | 974000 |
| 2025-12-01 | 4.52 | $4.00 | 959600 |
| 2025-11-28 | 4.61 | $3.98 | 455942 |
| 2025-11-26 | 4.69 | $3.88 | 553366 |
| 2025-11-25 | 4.78 | $3.94 | 754500 |
| 2025-11-24 | 4.88 | $3.87 | 1.3M |
| 2025-11-21 | 4.99 | $4.18 | 1.9M |
| 2025-11-20 | 5.08 | $3.83 | 1.6M |
| 2025-11-19 | 5.19 | $3.68 | 1.7M |
| 2025-11-18 | 5.30 | $3.76 | 1.6M |
| 2025-11-17 | 5.41 | $3.68 | 1.7M |
| 2025-11-14 | 5.52 | $3.95 | 1.7M |
| 2025-11-13 | 5.61 | $4.04 | 4.3M |
| 2025-11-12 | 5.70 | $5.00 | 1.9M |
| 2025-11-11 | 5.74 | $5.11 | 1.2M |
| 2025-11-10 | 5.78 | $5.21 | 872315 |
| 2025-11-07 | 5.81 | $5.50 | 788700 |
| 2025-11-06 | 5.82 | $5.27 | 1.0M |
| 2025-11-05 | 5.87 | $5.59 | 784100 |
| 2025-11-04 | 5.90 | $5.84 | 1.5M |
| 2025-11-03 | 5.93 | $6.03 | 606549 |
| 2025-10-31 | 5.96 | $5.90 | 791100 |
| 2025-10-30 | 6.01 | $5.63 | 674100 |
| 2025-10-29 | 6.06 | $5.68 | 746265 |
| 2025-10-28 | 6.11 | $5.85 | 637300 |
| 2025-10-27 | 6.15 | $6.01 | 500539 |
| 2025-10-24 | 6.19 | $6.11 | 1.3M |
| 2025-10-23 | 6.23 | $6.00 | 525512 |
| 2025-10-22 | 6.27 | $5.84 | 565645 |
| 2025-10-21 | 6.32 | $5.90 | 615529 |
| 2025-10-20 | 6.37 | $5.89 | 580600 |
| 2025-10-17 | 6.42 | $5.84 | 803000 |
| 2025-10-16 | 6.47 | $5.80 | 944515 |
| 2025-10-15 | 6.55 | $5.82 | 1.2M |
| 2025-10-14 | 6.61 | $5.88 | 603234 |
| 2025-10-13 | 6.68 | $5.81 | 760244 |
| 2025-10-10 | 6.77 | $5.69 | 883000 |
| 2025-10-09 | 6.86 | $6.19 | 801312 |
| 2025-10-08 | 6.93 | $6.32 | 421638 |
| 2025-10-07 | 6.97 | $6.39 | 871041 |
| 2025-10-06 | 7.02 | $6.62 | 756646 |
| 2025-10-03 | 7.06 | $6.88 | 696900 |
| 2025-10-02 | 7.09 | $6.58 | 664000 |
| 2025-10-01 | 7.12 | $6.70 | 647038 |
| 2025-09-30 | 7.15 | $6.64 | 840900 |
| 2025-09-29 | 7.16 | $6.84 | 633715 |
| 2025-09-26 | 7.18 | $6.94 | 686200 |
| 2025-09-25 | 7.19 | $6.76 | 694261 |
| 2025-09-24 | 7.21 | $6.86 | 593000 |
| 2025-09-23 | 7.23 | $6.85 | 739716 |
| 2025-09-22 | 7.27 | $6.97 | 693222 |
| 2025-09-19 | 7.29 | $6.95 | 1.4M |
| 2025-09-18 | 7.28 | $7.24 | 521600 |
| 2025-09-17 | 7.26 | $7.17 | 756200 |
| 2025-09-16 | 7.26 | $7.27 | 1.0M |
| 2025-09-15 | 7.27 | $7.46 | 617105 |
| 2025-09-12 | 7.27 | $7.47 | 501300 |
| 2025-09-11 | 7.27 | $7.66 | 533434 |
| 2025-09-10 | 7.27 | $7.17 | 709130 |
| 2025-09-09 | 7.40 | $7.36 | 834000 |
| 2025-09-08 | 7.51 | $7.50 | 882313 |
| 2025-09-05 | 7.62 | $7.47 | 749500 |
| 2025-09-04 | 7.73 | $7.20 | 536000 |
| 2025-09-03 | 7.85 | $7.16 | 625201 |
| 2025-09-02 | 7.99 | $6.99 | 787500 |
| 2025-08-29 | 8.13 | $7.19 | 466200 |
| 2025-08-28 | 8.24 | $7.14 | 715400 |
| 2025-08-27 | 8.36 | $7.20 | 593800 |
| 2025-08-26 | 8.49 | $7.27 | 875800 |
| 2025-08-25 | 8.63 | $7.57 | 1.8M |
| 2025-08-22 | 8.74 | $7.31 | 3.2M |
| 2025-08-21 | 8.88 | $6.79 | 956100 |
| 2025-08-20 | 9.04 | $6.87 | 1.3M |
| 2025-08-19 | 9.22 | $7.17 | 1.2M |
| 2025-08-18 | 9.37 | $7.48 | 1.4M |
| 2025-08-15 | 9.48 | $7.50 | 2.0M |
| 2025-08-14 | 9.59 | $7.39 | 2.5M |
| 2025-08-13 | 9.71 | $7.62 | 6.0M |
| 2025-08-12 | 9.81 | $9.81 | 726500 |
| 2025-08-11 | 9.80 | $9.63 | 461700 |
| 2025-08-08 | 9.79 | $9.71 | 356000 |
| 2025-08-07 | 9.79 | $9.52 | 297600 |
| 2025-08-06 | 9.79 | $9.70 | 602100 |
| 2025-08-05 | 9.78 | $9.85 | 297300 |
| 2025-08-04 | 9.77 | $9.80 | 353500 |
| 2025-08-01 | 9.74 | $9.48 | 572912 |
| 2025-07-31 | 9.76 | $9.61 | 450600 |
| 2025-07-30 | 9.78 | $9.76 | 350418 |
| 2025-07-29 | 9.79 | $9.95 | 390700 |
| 2025-07-28 | 9.80 | $9.83 | 542200 |
| 2025-07-25 | 9.82 | $10.04 | 404032 |
| 2025-07-24 | 9.82 | $9.99 | 603446 |
| 2025-07-23 | 9.82 | $10.52 | 585036 |
| 2025-07-22 | 9.79 | $10.21 | 690000 |
| 2025-07-21 | 9.76 | $9.67 | 323700 |
| 2025-07-18 | 9.75 | $9.67 | 329500 |
| 2025-07-17 | 9.76 | $9.80 | 484800 |
| 2025-07-16 | 9.77 | $9.70 | 310000 |
| 2025-07-15 | 9.79 | $9.48 | 357200 |
| 2025-07-14 | 9.82 | $9.57 | 397100 |
| 2025-07-11 | 9.88 | $9.58 | 480900 |
| 2025-07-10 | 9.93 | $9.50 | 480473 |
| 2025-07-09 | 10.00 | $9.53 | 532100 |
| 2025-07-08 | 10.07 | $9.68 | 671000 |
| 2025-07-07 | 10.15 | $9.25 | 535812 |
| 2025-07-03 | 10.23 | $9.95 | 300733 |
| 2025-07-02 | 10.30 | $9.87 | 744600 |
| 2025-07-01 | 10.40 | $10.03 | 370000 |
| 2025-06-30 | 10.49 | $10.10 | 428300 |
| 2025-06-27 | 10.60 | $10.35 | 1.2M |
| 2025-06-26 | 10.71 | $10.01 | 405300 |
| 2025-06-25 | 10.83 | $9.86 | 468828 |
| 2025-06-24 | 10.97 | $9.95 | 646700 |
| 2025-06-23 | 11.06 | $9.71 | 599200 |
| 2025-06-20 | 11.16 | $9.48 | 778400 |
| 2025-06-18 | 11.26 | $9.87 | 632400 |
| 2025-06-17 | 11.36 | $9.93 | 756200 |
| 2025-06-16 | 11.47 | $10.05 | 425800 |
| 2025-06-13 | 11.58 | $10.08 | 611500 |
| 2025-06-12 | 11.69 | $10.74 | 291800 |
| 2025-06-11 | 11.77 | $10.75 | 460100 |
| 2025-06-10 | 11.90 | $10.75 | 350000 |
| 2025-06-09 | 12.04 | $10.97 | 405500 |
| 2025-06-06 | 12.15 | $11.29 | 556100 |
| 2025-06-05 | 12.26 | $10.78 | 1.2M |
| 2025-06-04 | 12.37 | $11.41 | 258300 |
| 2025-06-03 | 12.45 | $11.95 | 438621 |
| 2025-06-02 | 12.51 | $11.81 | 326500 |
| 2025-05-30 | 12.58 | $12.27 | 776707 |
| 2025-05-29 | 12.59 | $12.60 | 355100 |
| 2025-05-28 | 12.57 | $12.41 | 349900 |
| 2025-05-27 | 12.57 | $12.57 | 1.8M |
| 2025-05-23 | 12.55 | $11.73 | 423200 |
| 2025-05-22 | 12.57 | $11.84 | 419400 |
| 2025-05-21 | 12.57 | $11.48 | 815400 |
| 2025-05-20 | 12.58 | $11.78 | 428100 |
| 2025-05-19 | 12.57 | $12.13 | 526200 |
| 2025-05-16 | 12.52 | $12.29 | 511300 |
| 2025-05-15 | 12.47 | $12.25 | 411600 |
| 2025-05-14 | 12.42 | $12.31 | 1.2M |
| 2025-05-13 | 12.37 | $13.46 | 459000 |
| 2025-05-12 | 12.26 | $13.53 | 494000 |
| 2025-05-09 | 12.14 | $13.18 | 395400 |
| 2025-05-08 | 12.02 | $13.36 | 540100 |
| 2025-05-07 | 11.93 | $13.13 | 362700 |
| 2025-05-06 | 11.83 | $12.89 | 888800 |
| 2025-05-05 | 11.76 | $13.26 | 427200 |
| 2025-05-02 | 11.65 | $13.16 | 940500 |
| 2025-05-01 | 11.55 | $12.46 | 481100 |
| 2025-04-30 | 11.57 | $12.26 | 392000 |
| 2025-04-29 | 11.54 | $12.36 | 386900 |
| 2025-04-28 | 11.50 | $12.16 | 383400 |
| 2025-04-25 | 11.49 | $12.07 | 1.4M |
| 2025-04-24 | 11.53 | $11.95 | 654700 |
| 2025-04-23 | 11.57 | $11.56 | 709900 |
| 2025-04-22 | 11.66 | $11.70 | 520000 |
| 2025-04-21 | 11.77 | $11.04 | 475700 |
| 2025-04-17 | 11.90 | $11.26 | 460200 |
| 2025-04-16 | 12.22 | $11.23 | 731500 |
| 2025-04-15 | 12.52 | $11.35 | 444100 |
| 2025-04-14 | 12.81 | $11.31 | 512200 |
| 2025-04-11 | 13.06 | $11.02 | 439800 |
| 2025-04-10 | 13.33 | $10.91 | 691000 |
| 2025-04-09 | 13.59 | $11.55 | 2.1M |
| 2025-04-08 | 13.85 | $11.11 | 1.1M |
| 2025-04-07 | 14.12 | $11.48 | 805600 |
| 2025-04-04 | 14.37 | $11.01 | 890200 |
| 2025-04-03 | 14.72 | $11.19 | 1.6M |
| 2025-04-02 | 15.07 | $12.78 | 760800 |
| 2025-04-01 | 15.39 | $11.82 | 1.3M |
| 2025-03-31 | 15.74 | $11.59 | 1.2M |
| 2025-03-28 | 16.10 | $11.95 | 1.2M |
| 2025-03-27 | 16.48 | $12.72 | 878300 |
| 2025-03-26 | 16.83 | $12.90 | 1.6M |
| 2025-03-25 | 17.18 | $13.23 | 1.4M |
| 2025-03-24 | 17.53 | $13.85 | 983000 |
| 2025-03-21 | 17.83 | $13.76 | 3.6M |
| 2025-03-20 | 18.13 | $17.68 | 469700 |
| 2025-03-19 | 18.28 | $17.26 | 339028 |
| 2025-03-18 | 18.48 | $17.04 | 626800 |
| 2025-03-17 | 18.66 | $16.40 | 644800 |
| 2025-03-14 | 18.87 | $16.37 | 332000 |
| 2025-03-13 | 19.05 | $16.14 | 403500 |
| 2025-03-12 | 19.28 | $16.76 | 641400 |
| 2025-03-11 | 19.46 | $16.47 | 841100 |
| 2025-03-10 | 19.68 | $16.50 | 908719 |
| 2025-03-07 | 19.89 | $17.92 | 755100 |
| 2025-03-06 | 20.02 | $18.20 | 374400 |
| 2025-03-05 | 20.13 | $19.19 | 203800 |
| 2025-03-04 | 20.19 | $18.79 | 263000 |
| 2025-03-03 | 20.27 | $18.87 | 483700 |
| 2025-02-28 | 20.36 | $19.46 | 840300 |
| 2025-02-27 | 20.45 | $19.78 | 176400 |
| 2025-02-26 | 20.48 | $19.90 | 460700 |
| 2025-02-25 | 20.51 | $20.23 | 279500 |
| 2025-02-24 | 20.51 | $19.86 | 229300 |
| 2025-02-21 | 20.54 | $19.70 | 261100 |
| 2025-02-20 | 20.61 | $20.85 | 264600 |
| 2025-02-19 | 20.62 | $21.09 | 375200 |
| 2025-02-18 | 20.62 | $20.74 | 318100 |
| 2025-02-14 | 20.59 | $20.55 | 348100 |
| 2025-02-13 | 20.56 | $19.95 | 309000 |
| 2025-02-12 | 20.55 | $20.80 | 305600 |
| 2025-02-11 | 20.45 | $20.37 | 481400 |
| 2025-02-10 | 20.33 | $20.92 | 269410 |
| 2025-02-07 | 20.18 | $20.67 | 322256 |
| 2025-02-06 | 20.07 | $20.48 | 247458 |
| 2025-02-05 | 19.95 | $20.38 | 262364 |
| 2025-02-04 | 19.85 | $20.42 | 854957 |
| 2025-02-03 | 19.75 | $20.33 | 497371 |
| 2025-01-31 | 19.61 | $20.74 | 979551 |
| 2025-01-30 | 19.46 | $21.17 | 361794 |
| 2025-01-29 | 19.30 | $20.43 | 381026 |
| 2025-01-28 | 19.17 | $20.44 | 576143 |
| 2025-01-27 | 19.04 | $20.24 | 1.1M |
| 2025-01-24 | 18.93 | $20.55 | 822711 |
| 2025-01-23 | 18.83 | $21.00 | 732802 |
| 2025-01-22 | 18.66 | $21.05 | 977839 |
| 2025-01-21 | 18.49 | $21.25 | 734485 |
| 2025-01-17 | 18.30 | $20.10 | 511268 |
| 2025-01-16 | 18.22 | $20.00 | 685464 |
| 2025-01-15 | 18.15 | $19.73 | 617578 |
| 2025-01-14 | 18.10 | $18.64 | 355699 |
| 2025-01-13 | 18.13 | $18.02 | 334161 |
| 2025-01-10 | 18.21 | $17.99 | 537627 |
| 2025-01-08 | 18.28 | $18.53 | 334769 |
| 2025-01-07 | 18.38 | $18.06 | 490113 |
| 2025-01-06 | 18.58 | $18.30 | 1.2M |
| 2025-01-03 | 18.81 | $18.45 | 961142 |
| 2025-01-02 | 19.07 | $17.44 | 498539 |
| 2024-12-31 | 19.32 | $17.80 | 565315 |
| 2024-12-30 | 19.55 | $17.94 | 322325 |
| 2024-12-27 | 19.85 | $17.81 | 389945 |
| 2024-12-26 | 20.12 | $17.88 | 392659 |
| 2024-12-24 | 20.40 | $18.06 | 433746 |
| 2024-12-23 | 20.62 | $18.61 | 874569 |
| 2024-12-20 | 20.74 | $17.59 | 6.1M |
| 2024-12-19 | 20.82 | $17.52 | 702567 |
| 2024-12-18 | 21.09 | $17.62 | 671459 |
| 2024-12-17 | 21.39 | $18.34 | 596425 |
| 2024-12-16 | 21.65 | $18.64 | 669067 |
| 2024-12-13 | 21.88 | $18.67 | 422265 |
| 2024-12-12 | 22.18 | $19.32 | 464185 |
| 2024-12-11 | 22.49 | $19.64 | 633886 |
| 2024-12-10 | 22.88 | $19.39 | 758083 |
| 2024-12-09 | 23.28 | $20.48 | 841538 |
| 2024-12-06 | 23.65 | $22.19 | 560356 |
| 2024-12-05 | 23.96 | $22.87 | 407384 |
| 2024-12-04 | 24.20 | $23.54 | 605555 |
| 2024-12-03 | 24.38 | $22.46 | 436653 |
| 2024-12-02 | 24.68 | $22.48 | 609432 |
| 2024-11-29 | 24.97 | $23.79 | 202758 |
| 2024-11-27 | 25.24 | $23.27 | 310681 |
| 2024-11-26 | 25.55 | $23.48 | 572619 |
| 2024-11-25 | 25.79 | $22.54 | 807598 |
| 2024-11-22 | 26.07 | $20.87 | 1.1M |
| 2024-11-21 | 26.45 | $19.37 | 2.0M |
| 2024-11-20 | 26.90 | $22.80 | 546564 |
| 2024-11-19 | 27.21 | $23.64 | 310481 |
| 2024-11-18 | 27.45 | $23.50 | 255546 |
| 2024-11-15 | 27.68 | $23.36 | 399500 |
| 2024-11-14 | 27.93 | $24.53 | 289530 |
| 2024-11-13 | 28.11 | $25.63 | 258801 |
| 2024-11-12 | 28.25 | $27.47 | 169284 |
| 2024-11-11 | 28.29 | $27.28 | 271504 |
| 2024-11-08 | 28.37 | $27.85 | 172139 |
| 2024-11-07 | 28.40 | $28.40 | 158286 |
| 2024-11-06 | 28.38 | $27.81 | 511894 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.79
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.54
Average
10.06
Maximum
28.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.79 | $5.22 | 373936 |
| 2026-07-16 | 4.74 | $5.23 | 365100 |
| 2026-07-15 | 4.69 | $5.29 | 457466 |
| 2026-07-14 | 4.63 | $5.04 | 397300 |
| 2026-07-13 | 4.58 | $5.11 | 985889 |
| 2026-07-10 | 4.53 | $5.04 | 328338 |
| 2026-07-09 | 4.47 | $5.05 | 501754 |
| 2026-07-08 | 4.41 | $4.93 | 647900 |
| 2026-07-07 | 4.36 | $5.09 | 588900 |
| 2026-07-06 | 4.28 | $4.93 | 559100 |
| 2026-07-02 | 4.21 | $4.85 | 685416 |
| 2026-07-01 | 4.14 | $4.80 | 976000 |
| 2026-06-30 | 4.07 | $4.25 | 804100 |
| 2026-06-29 | 4.06 | $4.31 | 2.6M |
| 2026-06-26 | 4.03 | $4.22 | 1.3M |
| 2026-06-25 | 4.01 | $4.19 | 358300 |
| 2026-06-24 | 3.99 | $4.18 | 422350 |
| 2026-06-23 | 3.97 | $4.20 | 390722 |
| 2026-06-22 | 3.94 | $4.10 | 797182 |
| 2026-06-18 | 3.93 | $4.16 | 977794 |
| 2026-06-17 | 3.90 | $3.94 | 1.0M |
| 2026-06-16 | 3.90 | $3.80 | 916141 |
| 2026-06-15 | 3.91 | $3.99 | 551676 |
| 2026-06-12 | 3.90 | $4.13 | 790500 |
| 2026-06-11 | 3.88 | $4.17 | 543624 |
| 2026-06-10 | 3.85 | $3.89 | 419185 |
| 2026-06-09 | 3.84 | $3.86 | 623500 |
| 2026-06-08 | 3.84 | $3.85 | 461900 |
| 2026-06-05 | 3.84 | $3.95 | 745800 |
| 2026-06-04 | 3.83 | $4.05 | 590010 |
| 2026-06-03 | 3.80 | $3.77 | 682037 |
| 2026-06-02 | 3.81 | $3.92 | 620749 |
| 2026-06-01 | 3.80 | $4.02 | 790581 |
| 2026-05-29 | 3.77 | $3.84 | 955701 |
| 2026-05-28 | 3.77 | $3.82 | 1.2M |
| 2026-05-27 | 3.76 | $3.80 | 997900 |
| 2026-05-26 | 3.76 | $3.78 | 1.3M |
| 2026-05-22 | 3.75 | $3.58 | 597700 |
| 2026-05-21 | 3.77 | $3.71 | 933674 |
| 2026-05-20 | 3.78 | $3.66 | 1.1M |
| 2026-05-19 | 3.79 | $3.62 | 1.3M |
| 2026-05-18 | 3.81 | $3.89 | 1.3M |
| 2026-05-15 | 3.80 | $4.02 | 3.0M |
| 2026-05-14 | 3.78 | $4.37 | 3.0M |
| 2026-05-13 | 3.71 | $4.11 | 798743 |
| 2026-05-12 | 3.67 | $4.19 | 2.5M |
| 2026-05-11 | 3.62 | $3.69 | 631500 |
| 2026-05-08 | 3.61 | $3.92 | 862118 |
| 2026-05-07 | 3.58 | $3.92 | 484718 |
| 2026-05-06 | 3.54 | $4.19 | 2.0M |
| 2026-05-05 | 3.47 | $3.98 | 797019 |
| 2026-05-04 | 3.42 | $3.98 | 1.0M |
| 2026-05-01 | 3.36 | $4.16 | 1.0M |
| 2026-04-30 | 3.28 | $3.93 | 562001 |
| 2026-04-29 | 3.21 | $3.80 | 566615 |
| 2026-04-28 | 3.15 | $3.86 | 931100 |
| 2026-04-27 | 3.07 | $3.62 | 875688 |
| 2026-04-24 | 3.01 | $3.37 | 555800 |
| 2026-04-23 | 2.98 | $3.33 | 691224 |
| 2026-04-22 | 2.94 | $3.43 | 982447 |
| 2026-04-21 | 2.89 | $3.32 | 1.1M |
| 2026-04-20 | 2.84 | $3.33 | 661000 |
| 2026-04-17 | 2.79 | $3.09 | 1.0M |
| 2026-04-16 | 2.76 | $3.01 | 636558 |
| 2026-04-15 | 2.73 | $3.06 | 1.1M |
| 2026-04-14 | 2.70 | $3.00 | 869900 |
| 2026-04-13 | 2.67 | $2.99 | 1.5M |
| 2026-04-10 | 2.63 | $2.89 | 990348 |
| 2026-04-09 | 2.60 | $2.90 | 1.5M |
| 2026-04-08 | 2.57 | $2.72 | 1.8M |
| 2026-04-07 | 2.56 | $2.55 | 983700 |
| 2026-04-06 | 2.56 | $2.69 | 991213 |
| 2026-04-02 | 2.54 | $2.43 | 1.0M |
| 2026-04-01 | 2.56 | $2.40 | 985496 |
| 2026-03-31 | 2.57 | $2.20 | 1.8M |
| 2026-03-30 | 2.61 | $2.13 | 1.5M |
| 2026-03-27 | 2.66 | $2.05 | 1.9M |
| 2026-03-26 | 2.73 | $2.16 | 876600 |
| 2026-03-25 | 2.79 | $2.16 | 930517 |
| 2026-03-24 | 2.85 | $2.16 | 1.6M |
| 2026-03-23 | 2.93 | $2.23 | 1.8M |
| 2026-03-20 | 3.00 | $2.15 | 2.3M |
| 2026-03-19 | 3.09 | $2.36 | 3.3M |
| 2026-03-18 | 3.17 | $2.01 | 3.2M |
| 2026-03-17 | 3.29 | $1.98 | 3.0M |
| 2026-03-16 | 3.42 | $1.84 | 3.4M |
| 2026-03-13 | 3.59 | $1.95 | 10.2M |
| 2026-03-12 | 3.76 | $3.40 | 1.4M |
| 2026-03-11 | 3.80 | $3.29 | 679365 |
| 2026-03-10 | 3.86 | $3.20 | 602239 |
| 2026-03-09 | 3.93 | $3.37 | 701932 |
| 2026-03-06 | 3.98 | $3.59 | 484063 |
| 2026-03-05 | 4.03 | $3.90 | 660855 |
| 2026-03-04 | 4.04 | $3.78 | 1.1M |
| 2026-03-03 | 4.07 | $3.69 | 950338 |
| 2026-03-02 | 4.11 | $3.50 | 590249 |
| 2026-02-27 | 4.17 | $3.50 | 2.0M |
| 2026-02-26 | 4.24 | $3.81 | 446100 |
| 2026-02-25 | 4.28 | $3.79 | 455500 |
| 2026-02-24 | 4.34 | $3.72 | 531778 |
| 2026-02-23 | 4.40 | $3.72 | 786182 |
| 2026-02-20 | 4.47 | $4.18 | 477136 |
| 2026-02-19 | 4.50 | $4.12 | 560338 |
| 2026-02-18 | 4.54 | $4.24 | 616425 |
| 2026-02-17 | 4.58 | $4.33 | 942956 |
| 2026-02-13 | 4.60 | $4.33 | 1.1M |
| 2026-02-12 | 4.63 | $4.61 | 643600 |
| 2026-02-11 | 4.63 | $4.86 | 564632 |
| 2026-02-10 | 4.61 | $5.00 | 697500 |
| 2026-02-09 | 4.57 | $4.86 | 355641 |
| 2026-02-06 | 4.54 | $4.83 | 541647 |
| 2026-02-05 | 4.51 | $4.62 | 576009 |
| 2026-02-04 | 4.49 | $4.75 | 549800 |
| 2026-02-03 | 4.47 | $4.58 | 1.2M |
| 2026-02-02 | 4.46 | $4.80 | 961299 |
| 2026-01-30 | 4.42 | $4.67 | 2.0M |
| 2026-01-29 | 4.39 | $4.71 | 944170 |
| 2026-01-28 | 4.36 | $4.40 | 2.0M |
| 2026-01-27 | 4.36 | $4.40 | 1.1M |
| 2026-01-26 | 4.35 | $4.22 | 567683 |
| 2026-01-23 | 4.37 | $4.31 | 722183 |
| 2026-01-22 | 4.37 | $4.42 | 904747 |
| 2026-01-21 | 4.37 | $4.33 | 814327 |
| 2026-01-20 | 4.37 | $4.21 | 923429 |
| 2026-01-16 | 4.39 | $4.38 | 1.0M |
| 2026-01-15 | 4.39 | $4.35 | 647400 |
| 2026-01-14 | 4.39 | $4.24 | 772900 |
| 2026-01-13 | 4.41 | $4.24 | 731470 |
| 2026-01-12 | 4.42 | $4.45 | 424000 |
| 2026-01-09 | 4.42 | $4.56 | 602540 |
| 2026-01-08 | 4.41 | $4.49 | 1.4M |
| 2026-01-07 | 4.40 | $4.44 | 446233 |
| 2026-01-06 | 4.39 | $4.57 | 721711 |
| 2026-01-05 | 4.38 | $4.36 | 453166 |
| 2026-01-02 | 4.38 | $4.16 | 564200 |
| 2025-12-31 | 4.40 | $4.32 | 533462 |
| 2025-12-30 | 4.41 | $4.37 | 633504 |
| 2025-12-29 | 4.41 | $4.29 | 489938 |
| 2025-12-26 | 4.43 | $4.28 | 416200 |
| 2025-12-24 | 4.44 | $4.28 | 194900 |
| 2025-12-23 | 4.46 | $4.22 | 972100 |
| 2025-12-22 | 4.48 | $4.25 | 580100 |
| 2025-12-19 | 4.51 | $4.53 | 918385 |
| 2025-12-18 | 4.50 | $4.67 | 601038 |
| 2025-12-17 | 4.49 | $4.64 | 823848 |
| 2025-12-16 | 4.47 | $4.55 | 946134 |
| 2025-12-15 | 4.46 | $4.69 | 918567 |
| 2025-12-12 | 4.44 | $4.60 | 589400 |
| 2025-12-11 | 4.42 | $4.62 | 1.0M |
| 2025-12-10 | 4.40 | $4.42 | 470837 |
| 2025-12-09 | 4.40 | $4.41 | 776000 |
| 2025-12-08 | 4.40 | $4.20 | 761200 |
| 2025-12-05 | 4.42 | $4.32 | 985778 |
| 2025-12-04 | 4.43 | $4.57 | 983500 |
| 2025-12-03 | 4.41 | $4.34 | 1.6M |
| 2025-12-02 | 4.42 | $4.21 | 974000 |
| 2025-12-01 | 4.44 | $4.00 | 959600 |
| 2025-11-28 | 4.49 | $3.98 | 455942 |
| 2025-11-26 | 4.54 | $3.88 | 553366 |
| 2025-11-25 | 4.61 | $3.94 | 754500 |
| 2025-11-24 | 4.68 | $3.87 | 1.3M |
| 2025-11-21 | 4.77 | $4.18 | 1.9M |
| 2025-11-20 | 4.83 | $3.83 | 1.6M |
| 2025-11-19 | 4.94 | $3.68 | 1.7M |
| 2025-11-18 | 5.07 | $3.76 | 1.6M |
| 2025-11-17 | 5.21 | $3.68 | 1.7M |
| 2025-11-14 | 5.37 | $3.95 | 1.7M |
| 2025-11-13 | 5.52 | $4.04 | 4.3M |
| 2025-11-12 | 5.67 | $5.00 | 1.9M |
| 2025-11-11 | 5.75 | $5.11 | 1.2M |
| 2025-11-10 | 5.81 | $5.21 | 872315 |
| 2025-11-07 | 5.88 | $5.50 | 788700 |
| 2025-11-06 | 5.92 | $5.27 | 1.0M |
| 2025-11-05 | 5.98 | $5.59 | 784100 |
| 2025-11-04 | 6.02 | $5.84 | 1.5M |
| 2025-11-03 | 6.04 | $6.03 | 606549 |
| 2025-10-31 | 6.05 | $5.90 | 791100 |
| 2025-10-30 | 6.06 | $5.63 | 674100 |
| 2025-10-29 | 6.11 | $5.68 | 746265 |
| 2025-10-28 | 6.15 | $5.85 | 637300 |
| 2025-10-27 | 6.18 | $6.01 | 500539 |
| 2025-10-24 | 6.20 | $6.11 | 1.3M |
| 2025-10-23 | 6.21 | $6.00 | 525512 |
| 2025-10-22 | 6.23 | $5.84 | 565645 |
| 2025-10-21 | 6.27 | $5.90 | 615529 |
| 2025-10-20 | 6.31 | $5.89 | 580600 |
| 2025-10-17 | 6.36 | $5.84 | 803000 |
| 2025-10-16 | 6.41 | $5.80 | 944515 |
| 2025-10-15 | 6.48 | $5.82 | 1.2M |
| 2025-10-14 | 6.55 | $5.88 | 603234 |
| 2025-10-13 | 6.62 | $5.81 | 760244 |
| 2025-10-10 | 6.70 | $5.69 | 883000 |
| 2025-10-09 | 6.81 | $6.19 | 801312 |
| 2025-10-08 | 6.87 | $6.32 | 421638 |
| 2025-10-07 | 6.93 | $6.39 | 871041 |
| 2025-10-06 | 6.99 | $6.62 | 756646 |
| 2025-10-03 | 7.02 | $6.88 | 696900 |
| 2025-10-02 | 7.04 | $6.58 | 664000 |
| 2025-10-01 | 7.09 | $6.70 | 647038 |
| 2025-09-30 | 7.13 | $6.64 | 840900 |
| 2025-09-29 | 7.18 | $6.84 | 633715 |
| 2025-09-26 | 7.22 | $6.94 | 686200 |
| 2025-09-25 | 7.25 | $6.76 | 694261 |
| 2025-09-24 | 7.30 | $6.86 | 593000 |
| 2025-09-23 | 7.34 | $6.85 | 739716 |
| 2025-09-22 | 7.39 | $6.97 | 693222 |
| 2025-09-19 | 7.44 | $6.95 | 1.4M |
| 2025-09-18 | 7.49 | $7.24 | 521600 |
| 2025-09-17 | 7.52 | $7.17 | 756200 |
| 2025-09-16 | 7.55 | $7.27 | 1.0M |
| 2025-09-15 | 7.58 | $7.46 | 617105 |
| 2025-09-12 | 7.60 | $7.47 | 501300 |
| 2025-09-11 | 7.61 | $7.66 | 533434 |
| 2025-09-10 | 7.60 | $7.17 | 709130 |
| 2025-09-09 | 7.65 | $7.36 | 834000 |
| 2025-09-08 | 7.68 | $7.50 | 882313 |
| 2025-09-05 | 7.70 | $7.47 | 749500 |
| 2025-09-04 | 7.72 | $7.20 | 536000 |
| 2025-09-03 | 7.78 | $7.16 | 625201 |
| 2025-09-02 | 7.84 | $6.99 | 787500 |
| 2025-08-29 | 7.93 | $7.19 | 466200 |
| 2025-08-28 | 8.01 | $7.14 | 715400 |
| 2025-08-27 | 8.10 | $7.20 | 593800 |
| 2025-08-26 | 8.20 | $7.27 | 875800 |
| 2025-08-25 | 8.30 | $7.57 | 1.8M |
| 2025-08-22 | 8.37 | $7.31 | 3.2M |
| 2025-08-21 | 8.49 | $6.79 | 956100 |
| 2025-08-20 | 8.66 | $6.87 | 1.3M |
| 2025-08-19 | 8.85 | $7.17 | 1.2M |
| 2025-08-18 | 9.03 | $7.48 | 1.4M |
| 2025-08-15 | 9.19 | $7.50 | 2.0M |
| 2025-08-14 | 9.37 | $7.39 | 2.5M |
| 2025-08-13 | 9.58 | $7.62 | 6.0M |
| 2025-08-12 | 9.79 | $9.81 | 726500 |
| 2025-08-11 | 9.78 | $9.63 | 461700 |
| 2025-08-08 | 9.80 | $9.71 | 356000 |
| 2025-08-07 | 9.81 | $9.52 | 297600 |
| 2025-08-06 | 9.84 | $9.70 | 602100 |
| 2025-08-05 | 9.86 | $9.85 | 297300 |
| 2025-08-04 | 9.86 | $9.80 | 353500 |
| 2025-08-01 | 9.86 | $9.48 | 572912 |
| 2025-07-31 | 9.90 | $9.61 | 450600 |
| 2025-07-30 | 9.93 | $9.76 | 350418 |
| 2025-07-29 | 9.95 | $9.95 | 390700 |
| 2025-07-28 | 9.95 | $9.83 | 542200 |
| 2025-07-25 | 9.97 | $10.04 | 404032 |
| 2025-07-24 | 9.96 | $9.99 | 603446 |
| 2025-07-23 | 9.95 | $10.52 | 585036 |
| 2025-07-22 | 9.89 | $10.21 | 690000 |
| 2025-07-21 | 9.86 | $9.67 | 323700 |
| 2025-07-18 | 9.88 | $9.67 | 329500 |
| 2025-07-17 | 9.90 | $9.80 | 484800 |
| 2025-07-16 | 9.92 | $9.70 | 310000 |
| 2025-07-15 | 9.94 | $9.48 | 357200 |
| 2025-07-14 | 9.99 | $9.57 | 397100 |
| 2025-07-11 | 10.03 | $9.58 | 480900 |
| 2025-07-10 | 10.08 | $9.50 | 480473 |
| 2025-07-09 | 10.14 | $9.53 | 532100 |
| 2025-07-08 | 10.20 | $9.68 | 671000 |
| 2025-07-07 | 10.26 | $9.25 | 535812 |
| 2025-07-03 | 10.36 | $9.95 | 300733 |
| 2025-07-02 | 10.41 | $9.87 | 744600 |
| 2025-07-01 | 10.46 | $10.03 | 370000 |
| 2025-06-30 | 10.51 | $10.10 | 428300 |
| 2025-06-27 | 10.55 | $10.35 | 1.2M |
| 2025-06-26 | 10.57 | $10.01 | 405300 |
| 2025-06-25 | 10.63 | $9.86 | 468828 |
| 2025-06-24 | 10.71 | $9.95 | 646700 |
| 2025-06-23 | 10.79 | $9.71 | 599200 |
| 2025-06-20 | 10.91 | $9.48 | 778400 |
| 2025-06-18 | 11.06 | $9.87 | 632400 |
| 2025-06-17 | 11.18 | $9.93 | 756200 |
| 2025-06-16 | 11.31 | $10.05 | 425800 |
| 2025-06-13 | 11.45 | $10.08 | 611500 |
| 2025-06-12 | 11.59 | $10.74 | 291800 |
| 2025-06-11 | 11.68 | $10.75 | 460100 |
| 2025-06-10 | 11.78 | $10.75 | 350000 |
| 2025-06-09 | 11.89 | $10.97 | 405500 |
| 2025-06-06 | 11.98 | $11.29 | 556100 |
| 2025-06-05 | 12.06 | $10.78 | 1.2M |
| 2025-06-04 | 12.19 | $11.41 | 258300 |
| 2025-06-03 | 12.27 | $11.95 | 438621 |
| 2025-06-02 | 12.31 | $11.81 | 326500 |
| 2025-05-30 | 12.36 | $12.27 | 776707 |
| 2025-05-29 | 12.37 | $12.60 | 355100 |
| 2025-05-28 | 12.34 | $12.41 | 349900 |
| 2025-05-27 | 12.34 | $12.57 | 1.8M |
| 2025-05-23 | 12.31 | $11.73 | 423200 |
| 2025-05-22 | 12.37 | $11.84 | 419400 |
| 2025-05-21 | 12.43 | $11.48 | 815400 |
| 2025-05-20 | 12.53 | $11.78 | 428100 |
| 2025-05-19 | 12.61 | $12.13 | 526200 |
| 2025-05-16 | 12.66 | $12.29 | 511300 |
| 2025-05-15 | 12.70 | $12.25 | 411600 |
| 2025-05-14 | 12.74 | $12.31 | 1.2M |
| 2025-05-13 | 12.79 | $13.46 | 459000 |
| 2025-05-12 | 12.72 | $13.53 | 494000 |
| 2025-05-09 | 12.63 | $13.18 | 395400 |
| 2025-05-08 | 12.58 | $13.36 | 540100 |
| 2025-05-07 | 12.49 | $13.13 | 362700 |
| 2025-05-06 | 12.43 | $12.89 | 888800 |
| 2025-05-05 | 12.38 | $13.26 | 427200 |
| 2025-05-02 | 12.28 | $13.16 | 940500 |
| 2025-05-01 | 12.19 | $12.46 | 481100 |
| 2025-04-30 | 12.16 | $12.26 | 392000 |
| 2025-04-29 | 12.15 | $12.36 | 386900 |
| 2025-04-28 | 12.13 | $12.16 | 383400 |
| 2025-04-25 | 12.13 | $12.07 | 1.4M |
| 2025-04-24 | 12.13 | $11.95 | 654700 |
| 2025-04-23 | 12.15 | $11.56 | 709900 |
| 2025-04-22 | 12.22 | $11.70 | 520000 |
| 2025-04-21 | 12.27 | $11.04 | 475700 |
| 2025-04-17 | 12.40 | $11.26 | 460200 |
| 2025-04-16 | 12.52 | $11.23 | 731500 |
| 2025-04-15 | 12.66 | $11.35 | 444100 |
| 2025-04-14 | 12.79 | $11.31 | 512200 |
| 2025-04-11 | 12.95 | $11.02 | 439800 |
| 2025-04-10 | 13.15 | $10.91 | 691000 |
| 2025-04-09 | 13.39 | $11.55 | 2.1M |
| 2025-04-08 | 13.58 | $11.11 | 1.1M |
| 2025-04-07 | 13.84 | $11.48 | 805600 |
| 2025-04-04 | 14.09 | $11.01 | 890200 |
| 2025-04-03 | 14.42 | $11.19 | 1.6M |
| 2025-04-02 | 14.76 | $12.78 | 760800 |
| 2025-04-01 | 14.96 | $11.82 | 1.3M |
| 2025-03-31 | 15.30 | $11.59 | 1.2M |
| 2025-03-28 | 15.69 | $11.95 | 1.2M |
| 2025-03-27 | 16.08 | $12.72 | 878300 |
| 2025-03-26 | 16.43 | $12.90 | 1.6M |
| 2025-03-25 | 16.80 | $13.23 | 1.4M |
| 2025-03-24 | 17.18 | $13.85 | 983000 |
| 2025-03-21 | 17.53 | $13.76 | 3.6M |
| 2025-03-20 | 17.93 | $17.68 | 469700 |
| 2025-03-19 | 17.95 | $17.26 | 339028 |
| 2025-03-18 | 18.03 | $17.04 | 626800 |
| 2025-03-17 | 18.13 | $16.40 | 644800 |
| 2025-03-14 | 18.31 | $16.37 | 332000 |
| 2025-03-13 | 18.52 | $16.14 | 403500 |
| 2025-03-12 | 18.77 | $16.76 | 641400 |
| 2025-03-11 | 18.98 | $16.47 | 841100 |
| 2025-03-10 | 19.24 | $16.50 | 908719 |
| 2025-03-07 | 19.53 | $17.92 | 755100 |
| 2025-03-06 | 19.70 | $18.20 | 374400 |
| 2025-03-05 | 19.86 | $19.19 | 203800 |
| 2025-03-04 | 19.93 | $18.79 | 263000 |
| 2025-03-03 | 20.05 | $18.87 | 483700 |
| 2025-02-28 | 20.17 | $19.46 | 840300 |
| 2025-02-27 | 20.25 | $19.78 | 176400 |
| 2025-02-26 | 20.29 | $19.90 | 460700 |
| 2025-02-25 | 20.34 | $20.23 | 279500 |
| 2025-02-24 | 20.35 | $19.86 | 229300 |
| 2025-02-21 | 20.40 | $19.70 | 261100 |
| 2025-02-20 | 20.47 | $20.85 | 264600 |
| 2025-02-19 | 20.43 | $21.09 | 375200 |
| 2025-02-18 | 20.36 | $20.74 | 318100 |
| 2025-02-14 | 20.32 | $20.55 | 348100 |
| 2025-02-13 | 20.30 | $19.95 | 309000 |
| 2025-02-12 | 20.34 | $20.80 | 305600 |
| 2025-02-11 | 20.29 | $20.37 | 481400 |
| 2025-02-10 | 20.28 | $20.92 | 269410 |
| 2025-02-07 | 20.21 | $20.67 | 322256 |
| 2025-02-06 | 20.16 | $20.48 | 247458 |
| 2025-02-05 | 20.13 | $20.38 | 262364 |
| 2025-02-04 | 20.10 | $20.42 | 854957 |
| 2025-02-03 | 20.07 | $20.33 | 497371 |
| 2025-01-31 | 20.04 | $20.74 | 979551 |
| 2025-01-30 | 19.97 | $21.17 | 361794 |
| 2025-01-29 | 19.85 | $20.43 | 381026 |
| 2025-01-28 | 19.78 | $20.44 | 576143 |
| 2025-01-27 | 19.71 | $20.24 | 1.1M |
| 2025-01-24 | 19.66 | $20.55 | 822711 |
| 2025-01-23 | 19.57 | $21.00 | 732802 |
| 2025-01-22 | 19.41 | $21.05 | 977839 |
| 2025-01-21 | 19.24 | $21.25 | 734485 |
| 2025-01-17 | 19.03 | $20.10 | 511268 |
| 2025-01-16 | 18.92 | $20.00 | 685464 |
| 2025-01-15 | 18.80 | $19.73 | 617578 |
| 2025-01-14 | 18.71 | $18.64 | 355699 |
| 2025-01-13 | 18.71 | $18.02 | 334161 |
| 2025-01-10 | 18.79 | $17.99 | 537627 |
| 2025-01-08 | 18.87 | $18.53 | 334769 |
| 2025-01-07 | 18.91 | $18.06 | 490113 |
| 2025-01-06 | 19.00 | $18.30 | 1.2M |
| 2025-01-03 | 19.07 | $18.45 | 961142 |
| 2025-01-02 | 19.13 | $17.44 | 498539 |
| 2024-12-31 | 19.31 | $17.80 | 565315 |
| 2024-12-30 | 19.47 | $17.94 | 322325 |
| 2024-12-27 | 19.63 | $17.81 | 389945 |
| 2024-12-26 | 19.83 | $17.88 | 392659 |
| 2024-12-24 | 20.03 | $18.06 | 433746 |
| 2024-12-23 | 20.24 | $18.61 | 874569 |
| 2024-12-20 | 20.41 | $17.59 | 6.1M |
| 2024-12-19 | 20.71 | $17.52 | 702567 |
| 2024-12-18 | 21.04 | $17.62 | 671459 |
| 2024-12-17 | 21.40 | $18.34 | 596425 |
| 2024-12-16 | 21.72 | $18.64 | 669067 |
| 2024-12-13 | 22.05 | $18.67 | 422265 |
| 2024-12-12 | 22.40 | $19.32 | 464185 |
| 2024-12-11 | 22.73 | $19.64 | 633886 |
| 2024-12-10 | 23.05 | $19.39 | 758083 |
| 2024-12-09 | 23.44 | $20.48 | 841538 |
| 2024-12-06 | 23.75 | $22.19 | 560356 |
| 2024-12-05 | 23.91 | $22.87 | 407384 |
| 2024-12-04 | 24.02 | $23.54 | 605555 |
| 2024-12-03 | 24.07 | $22.46 | 436653 |
| 2024-12-02 | 24.24 | $22.48 | 609432 |
| 2024-11-29 | 24.43 | $23.79 | 202758 |
| 2024-11-27 | 24.50 | $23.27 | 310681 |
| 2024-11-26 | 24.63 | $23.48 | 572619 |
| 2024-11-25 | 24.75 | $22.54 | 807598 |
| 2024-11-22 | 24.98 | $20.87 | 1.1M |
| 2024-11-21 | 25.41 | $19.37 | 2.0M |
| 2024-11-20 | 26.05 | $22.80 | 546564 |
| 2024-11-19 | 26.39 | $23.64 | 310481 |
| 2024-11-18 | 26.68 | $23.50 | 255546 |
| 2024-11-15 | 27.01 | $23.36 | 399500 |
| 2024-11-14 | 27.40 | $24.53 | 289530 |
| 2024-11-13 | 27.70 | $25.63 | 258801 |
| 2024-11-12 | 27.92 | $27.47 | 169284 |
| 2024-11-11 | 27.97 | $27.28 | 271504 |
| 2024-11-08 | 28.04 | $27.85 | 172139 |
| 2024-11-07 | 28.06 | $28.40 | 158286 |
| 2024-11-06 | 28.02 | $27.81 | 511894 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.93
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.27
Average
9.88
Maximum
28.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.93 | $5.22 | 373936 |
| 2026-07-16 | 4.88 | $5.23 | 365100 |
| 2026-07-15 | 4.82 | $5.29 | 457466 |
| 2026-07-14 | 4.74 | $5.04 | 397300 |
| 2026-07-13 | 4.69 | $5.11 | 985889 |
| 2026-07-10 | 4.62 | $5.04 | 328338 |
| 2026-07-09 | 4.56 | $5.05 | 501754 |
| 2026-07-08 | 4.48 | $4.93 | 647900 |
| 2026-07-07 | 4.42 | $5.09 | 588900 |
| 2026-07-06 | 4.33 | $4.93 | 559100 |
| 2026-07-02 | 4.26 | $4.85 | 685416 |
| 2026-07-01 | 4.19 | $4.80 | 976000 |
| 2026-06-30 | 4.11 | $4.25 | 804100 |
| 2026-06-29 | 4.09 | $4.31 | 2.6M |
| 2026-06-26 | 4.07 | $4.22 | 1.3M |
| 2026-06-25 | 4.04 | $4.19 | 358300 |
| 2026-06-24 | 4.02 | $4.18 | 422350 |
| 2026-06-23 | 4.00 | $4.20 | 390722 |
| 2026-06-22 | 3.97 | $4.10 | 797182 |
| 2026-06-18 | 3.96 | $4.16 | 977794 |
| 2026-06-17 | 3.93 | $3.94 | 1.0M |
| 2026-06-16 | 3.92 | $3.80 | 916141 |
| 2026-06-15 | 3.93 | $3.99 | 551676 |
| 2026-06-12 | 3.92 | $4.13 | 790500 |
| 2026-06-11 | 3.89 | $4.17 | 543624 |
| 2026-06-10 | 3.86 | $3.89 | 419185 |
| 2026-06-09 | 3.86 | $3.86 | 623500 |
| 2026-06-08 | 3.87 | $3.85 | 461900 |
| 2026-06-05 | 3.87 | $3.95 | 745800 |
| 2026-06-04 | 3.86 | $4.05 | 590010 |
| 2026-06-03 | 3.85 | $3.77 | 682037 |
| 2026-06-02 | 3.86 | $3.92 | 620749 |
| 2026-06-01 | 3.86 | $4.02 | 790581 |
| 2026-05-29 | 3.85 | $3.84 | 955701 |
| 2026-05-28 | 3.86 | $3.82 | 1.2M |
| 2026-05-27 | 3.86 | $3.80 | 997900 |
| 2026-05-26 | 3.88 | $3.78 | 1.3M |
| 2026-05-22 | 3.89 | $3.58 | 597700 |
| 2026-05-21 | 3.92 | $3.71 | 933674 |
| 2026-05-20 | 3.93 | $3.66 | 1.1M |
| 2026-05-19 | 3.95 | $3.62 | 1.3M |
| 2026-05-18 | 3.98 | $3.89 | 1.3M |
| 2026-05-15 | 3.97 | $4.02 | 3.0M |
| 2026-05-14 | 3.95 | $4.37 | 3.0M |
| 2026-05-13 | 3.89 | $4.11 | 798743 |
| 2026-05-12 | 3.84 | $4.19 | 2.5M |
| 2026-05-11 | 3.79 | $3.69 | 631500 |
| 2026-05-08 | 3.77 | $3.92 | 862118 |
| 2026-05-07 | 3.74 | $3.92 | 484718 |
| 2026-05-06 | 3.69 | $4.19 | 2.0M |
| 2026-05-05 | 3.62 | $3.98 | 797019 |
| 2026-05-04 | 3.55 | $3.98 | 1.0M |
| 2026-05-01 | 3.48 | $4.16 | 1.0M |
| 2026-04-30 | 3.39 | $3.93 | 562001 |
| 2026-04-29 | 3.31 | $3.80 | 566615 |
| 2026-04-28 | 3.23 | $3.86 | 931100 |
| 2026-04-27 | 3.14 | $3.62 | 875688 |
| 2026-04-24 | 3.07 | $3.37 | 555800 |
| 2026-04-23 | 3.01 | $3.33 | 691224 |
| 2026-04-22 | 2.96 | $3.43 | 982447 |
| 2026-04-21 | 2.88 | $3.32 | 1.1M |
| 2026-04-20 | 2.82 | $3.33 | 661000 |
| 2026-04-17 | 2.74 | $3.09 | 1.0M |
| 2026-04-16 | 2.69 | $3.01 | 636558 |
| 2026-04-15 | 2.63 | $3.06 | 1.1M |
| 2026-04-14 | 2.57 | $3.00 | 869900 |
| 2026-04-13 | 2.51 | $2.99 | 1.5M |
| 2026-04-10 | 2.44 | $2.89 | 990348 |
| 2026-04-09 | 2.39 | $2.90 | 1.5M |
| 2026-04-08 | 2.34 | $2.72 | 1.8M |
| 2026-04-07 | 2.30 | $2.55 | 983700 |
| 2026-04-06 | 2.29 | $2.69 | 991213 |
| 2026-04-02 | 2.27 | $2.43 | 1.0M |
| 2026-04-01 | 2.28 | $2.40 | 985496 |
| 2026-03-31 | 2.30 | $2.20 | 1.8M |
| 2026-03-30 | 2.34 | $2.13 | 1.5M |
| 2026-03-27 | 2.40 | $2.05 | 1.9M |
| 2026-03-26 | 2.47 | $2.16 | 876600 |
| 2026-03-25 | 2.54 | $2.16 | 930517 |
| 2026-03-24 | 2.62 | $2.16 | 1.6M |
| 2026-03-23 | 2.70 | $2.23 | 1.8M |
| 2026-03-20 | 2.79 | $2.15 | 2.3M |
| 2026-03-19 | 2.89 | $2.36 | 3.3M |
| 2026-03-18 | 2.98 | $2.01 | 3.2M |
| 2026-03-17 | 3.12 | $1.98 | 3.0M |
| 2026-03-16 | 3.27 | $1.84 | 3.4M |
| 2026-03-13 | 3.44 | $1.95 | 10.2M |
| 2026-03-12 | 3.62 | $3.40 | 1.4M |
| 2026-03-11 | 3.66 | $3.29 | 679365 |
| 2026-03-10 | 3.73 | $3.20 | 602239 |
| 2026-03-09 | 3.81 | $3.37 | 701932 |
| 2026-03-06 | 3.88 | $3.59 | 484063 |
| 2026-03-05 | 3.93 | $3.90 | 660855 |
| 2026-03-04 | 3.96 | $3.78 | 1.1M |
| 2026-03-03 | 4.01 | $3.69 | 950338 |
| 2026-03-02 | 4.07 | $3.50 | 590249 |
| 2026-02-27 | 4.15 | $3.50 | 2.0M |
| 2026-02-26 | 4.24 | $3.81 | 446100 |
| 2026-02-25 | 4.30 | $3.79 | 455500 |
| 2026-02-24 | 4.37 | $3.72 | 531778 |
| 2026-02-23 | 4.44 | $3.72 | 786182 |
| 2026-02-20 | 4.52 | $4.18 | 477136 |
| 2026-02-19 | 4.55 | $4.12 | 560338 |
| 2026-02-18 | 4.60 | $4.24 | 616425 |
| 2026-02-17 | 4.63 | $4.33 | 942956 |
| 2026-02-13 | 4.65 | $4.33 | 1.1M |
| 2026-02-12 | 4.67 | $4.61 | 643600 |
| 2026-02-11 | 4.67 | $4.86 | 564632 |
| 2026-02-10 | 4.63 | $5.00 | 697500 |
| 2026-02-09 | 4.59 | $4.86 | 355641 |
| 2026-02-06 | 4.55 | $4.83 | 541647 |
| 2026-02-05 | 4.51 | $4.62 | 576009 |
| 2026-02-04 | 4.50 | $4.75 | 549800 |
| 2026-02-03 | 4.47 | $4.58 | 1.2M |
| 2026-02-02 | 4.45 | $4.80 | 961299 |
| 2026-01-30 | 4.41 | $4.67 | 2.0M |
| 2026-01-29 | 4.39 | $4.71 | 944170 |
| 2026-01-28 | 4.35 | $4.40 | 2.0M |
| 2026-01-27 | 4.35 | $4.40 | 1.1M |
| 2026-01-26 | 4.34 | $4.22 | 567683 |
| 2026-01-23 | 4.36 | $4.31 | 722183 |
| 2026-01-22 | 4.36 | $4.42 | 904747 |
| 2026-01-21 | 4.35 | $4.33 | 814327 |
| 2026-01-20 | 4.35 | $4.21 | 923429 |
| 2026-01-16 | 4.37 | $4.38 | 1.0M |
| 2026-01-15 | 4.37 | $4.35 | 647400 |
| 2026-01-14 | 4.37 | $4.24 | 772900 |
| 2026-01-13 | 4.39 | $4.24 | 731470 |
| 2026-01-12 | 4.41 | $4.45 | 424000 |
| 2026-01-09 | 4.41 | $4.56 | 602540 |
| 2026-01-08 | 4.40 | $4.49 | 1.4M |
| 2026-01-07 | 4.39 | $4.44 | 446233 |
| 2026-01-06 | 4.39 | $4.57 | 721711 |
| 2026-01-05 | 4.38 | $4.36 | 453166 |
| 2026-01-02 | 4.38 | $4.16 | 564200 |
| 2025-12-31 | 4.41 | $4.32 | 533462 |
| 2025-12-30 | 4.42 | $4.37 | 633504 |
| 2025-12-29 | 4.42 | $4.29 | 489938 |
| 2025-12-26 | 4.43 | $4.28 | 416200 |
| 2025-12-24 | 4.44 | $4.28 | 194900 |
| 2025-12-23 | 4.44 | $4.22 | 972100 |
| 2025-12-22 | 4.46 | $4.25 | 580100 |
| 2025-12-19 | 4.46 | $4.53 | 918385 |
| 2025-12-18 | 4.44 | $4.67 | 601038 |
| 2025-12-17 | 4.40 | $4.64 | 823848 |
| 2025-12-16 | 4.36 | $4.55 | 946134 |
| 2025-12-15 | 4.32 | $4.69 | 918567 |
| 2025-12-12 | 4.27 | $4.60 | 589400 |
| 2025-12-11 | 4.22 | $4.62 | 1.0M |
| 2025-12-10 | 4.17 | $4.42 | 470837 |
| 2025-12-09 | 4.14 | $4.41 | 776000 |
| 2025-12-08 | 4.12 | $4.20 | 761200 |
| 2025-12-05 | 4.13 | $4.32 | 985778 |
| 2025-12-04 | 4.13 | $4.57 | 983500 |
| 2025-12-03 | 4.11 | $4.34 | 1.6M |
| 2025-12-02 | 4.11 | $4.21 | 974000 |
| 2025-12-01 | 4.14 | $4.00 | 959600 |
| 2025-11-28 | 4.20 | $3.98 | 455942 |
| 2025-11-26 | 4.27 | $3.88 | 553366 |
| 2025-11-25 | 4.36 | $3.94 | 754500 |
| 2025-11-24 | 4.45 | $3.87 | 1.3M |
| 2025-11-21 | 4.55 | $4.18 | 1.9M |
| 2025-11-20 | 4.64 | $3.83 | 1.6M |
| 2025-11-19 | 4.77 | $3.68 | 1.7M |
| 2025-11-18 | 4.92 | $3.76 | 1.6M |
| 2025-11-17 | 5.08 | $3.68 | 1.7M |
| 2025-11-14 | 5.25 | $3.95 | 1.7M |
| 2025-11-13 | 5.41 | $4.04 | 4.3M |
| 2025-11-12 | 5.57 | $5.00 | 1.9M |
| 2025-11-11 | 5.64 | $5.11 | 1.2M |
| 2025-11-10 | 5.70 | $5.21 | 872315 |
| 2025-11-07 | 5.76 | $5.50 | 788700 |
| 2025-11-06 | 5.79 | $5.27 | 1.0M |
| 2025-11-05 | 5.85 | $5.59 | 784100 |
| 2025-11-04 | 5.88 | $5.84 | 1.5M |
| 2025-11-03 | 5.89 | $6.03 | 606549 |
| 2025-10-31 | 5.88 | $5.90 | 791100 |
| 2025-10-30 | 5.89 | $5.63 | 674100 |
| 2025-10-29 | 5.93 | $5.68 | 746265 |
| 2025-10-28 | 5.97 | $5.85 | 637300 |
| 2025-10-27 | 6.00 | $6.01 | 500539 |
| 2025-10-24 | 6.02 | $6.11 | 1.3M |
| 2025-10-23 | 6.03 | $6.00 | 525512 |
| 2025-10-22 | 6.05 | $5.84 | 565645 |
| 2025-10-21 | 6.10 | $5.90 | 615529 |
| 2025-10-20 | 6.14 | $5.89 | 580600 |
| 2025-10-17 | 6.19 | $5.84 | 803000 |
| 2025-10-16 | 6.25 | $5.80 | 944515 |
| 2025-10-15 | 6.32 | $5.82 | 1.2M |
| 2025-10-14 | 6.40 | $5.88 | 603234 |
| 2025-10-13 | 6.48 | $5.81 | 760244 |
| 2025-10-10 | 6.57 | $5.69 | 883000 |
| 2025-10-09 | 6.68 | $6.19 | 801312 |
| 2025-10-08 | 6.75 | $6.32 | 421638 |
| 2025-10-07 | 6.81 | $6.39 | 871041 |
| 2025-10-06 | 6.87 | $6.62 | 756646 |
| 2025-10-03 | 6.91 | $6.88 | 696900 |
| 2025-10-02 | 6.93 | $6.58 | 664000 |
| 2025-10-01 | 6.99 | $6.70 | 647038 |
| 2025-09-30 | 7.03 | $6.64 | 840900 |
| 2025-09-29 | 7.08 | $6.84 | 633715 |
| 2025-09-26 | 7.11 | $6.94 | 686200 |
| 2025-09-25 | 7.13 | $6.76 | 694261 |
| 2025-09-24 | 7.18 | $6.86 | 593000 |
| 2025-09-23 | 7.21 | $6.85 | 739716 |
| 2025-09-22 | 7.25 | $6.97 | 693222 |
| 2025-09-19 | 7.28 | $6.95 | 1.4M |
| 2025-09-18 | 7.31 | $7.24 | 521600 |
| 2025-09-17 | 7.32 | $7.17 | 756200 |
| 2025-09-16 | 7.33 | $7.27 | 1.0M |
| 2025-09-15 | 7.33 | $7.46 | 617105 |
| 2025-09-12 | 7.31 | $7.47 | 501300 |
| 2025-09-11 | 7.29 | $7.66 | 533434 |
| 2025-09-10 | 7.25 | $7.17 | 709130 |
| 2025-09-09 | 7.27 | $7.36 | 834000 |
| 2025-09-08 | 7.29 | $7.50 | 882313 |
| 2025-09-05 | 7.30 | $7.47 | 749500 |
| 2025-09-04 | 7.32 | $7.20 | 536000 |
| 2025-09-03 | 7.39 | $7.16 | 625201 |
| 2025-09-02 | 7.46 | $6.99 | 787500 |
| 2025-08-29 | 7.57 | $7.19 | 466200 |
| 2025-08-28 | 7.67 | $7.14 | 715400 |
| 2025-08-27 | 7.79 | $7.20 | 593800 |
| 2025-08-26 | 7.91 | $7.27 | 875800 |
| 2025-08-25 | 8.04 | $7.57 | 1.8M |
| 2025-08-22 | 8.15 | $7.31 | 3.2M |
| 2025-08-21 | 8.30 | $6.79 | 956100 |
| 2025-08-20 | 8.52 | $6.87 | 1.3M |
| 2025-08-19 | 8.74 | $7.17 | 1.2M |
| 2025-08-18 | 8.95 | $7.48 | 1.4M |
| 2025-08-15 | 9.14 | $7.50 | 2.0M |
| 2025-08-14 | 9.34 | $7.39 | 2.5M |
| 2025-08-13 | 9.56 | $7.62 | 6.0M |
| 2025-08-12 | 9.77 | $9.81 | 726500 |
| 2025-08-11 | 9.77 | $9.63 | 461700 |
| 2025-08-08 | 9.78 | $9.71 | 356000 |
| 2025-08-07 | 9.79 | $9.52 | 297600 |
| 2025-08-06 | 9.81 | $9.70 | 602100 |
| 2025-08-05 | 9.82 | $9.85 | 297300 |
| 2025-08-04 | 9.81 | $9.80 | 353500 |
| 2025-08-01 | 9.81 | $9.48 | 572912 |
| 2025-07-31 | 9.84 | $9.61 | 450600 |
| 2025-07-30 | 9.85 | $9.76 | 350418 |
| 2025-07-29 | 9.85 | $9.95 | 390700 |
| 2025-07-28 | 9.84 | $9.83 | 542200 |
| 2025-07-25 | 9.84 | $10.04 | 404032 |
| 2025-07-24 | 9.82 | $9.99 | 603446 |
| 2025-07-23 | 9.80 | $10.52 | 585036 |
| 2025-07-22 | 9.73 | $10.21 | 690000 |
| 2025-07-21 | 9.69 | $9.67 | 323700 |
| 2025-07-18 | 9.70 | $9.67 | 329500 |
| 2025-07-17 | 9.71 | $9.80 | 484800 |
| 2025-07-16 | 9.70 | $9.70 | 310000 |
| 2025-07-15 | 9.71 | $9.48 | 357200 |
| 2025-07-14 | 9.74 | $9.57 | 397100 |
| 2025-07-11 | 9.77 | $9.58 | 480900 |
| 2025-07-10 | 9.81 | $9.50 | 480473 |
| 2025-07-09 | 9.85 | $9.53 | 532100 |
| 2025-07-08 | 9.91 | $9.68 | 671000 |
| 2025-07-07 | 9.95 | $9.25 | 535812 |
| 2025-07-03 | 10.04 | $9.95 | 300733 |
| 2025-07-02 | 10.08 | $9.87 | 744600 |
| 2025-07-01 | 10.13 | $10.03 | 370000 |
| 2025-06-30 | 10.17 | $10.10 | 428300 |
| 2025-06-27 | 10.22 | $10.35 | 1.2M |
| 2025-06-26 | 10.25 | $10.01 | 405300 |
| 2025-06-25 | 10.33 | $9.86 | 468828 |
| 2025-06-24 | 10.44 | $9.95 | 646700 |
| 2025-06-23 | 10.54 | $9.71 | 599200 |
| 2025-06-20 | 10.68 | $9.48 | 778400 |
| 2025-06-18 | 10.85 | $9.87 | 632400 |
| 2025-06-17 | 10.99 | $9.93 | 756200 |
| 2025-06-16 | 11.14 | $10.05 | 425800 |
| 2025-06-13 | 11.29 | $10.08 | 611500 |
| 2025-06-12 | 11.44 | $10.74 | 291800 |
| 2025-06-11 | 11.54 | $10.75 | 460100 |
| 2025-06-10 | 11.65 | $10.75 | 350000 |
| 2025-06-09 | 11.77 | $10.97 | 405500 |
| 2025-06-06 | 11.88 | $11.29 | 556100 |
| 2025-06-05 | 11.98 | $10.78 | 1.2M |
| 2025-06-04 | 12.13 | $11.41 | 258300 |
| 2025-06-03 | 12.23 | $11.95 | 438621 |
| 2025-06-02 | 12.28 | $11.81 | 326500 |
| 2025-05-30 | 12.35 | $12.27 | 776707 |
| 2025-05-29 | 12.38 | $12.60 | 355100 |
| 2025-05-28 | 12.38 | $12.41 | 349900 |
| 2025-05-27 | 12.40 | $12.57 | 1.8M |
| 2025-05-23 | 12.40 | $11.73 | 423200 |
| 2025-05-22 | 12.47 | $11.84 | 419400 |
| 2025-05-21 | 12.54 | $11.48 | 815400 |
| 2025-05-20 | 12.65 | $11.78 | 428100 |
| 2025-05-19 | 12.72 | $12.13 | 526200 |
| 2025-05-16 | 12.76 | $12.29 | 511300 |
| 2025-05-15 | 12.78 | $12.25 | 411600 |
| 2025-05-14 | 12.79 | $12.31 | 1.2M |
| 2025-05-13 | 12.80 | $13.46 | 459000 |
| 2025-05-12 | 12.69 | $13.53 | 494000 |
| 2025-05-09 | 12.55 | $13.18 | 395400 |
| 2025-05-08 | 12.44 | $13.36 | 540100 |
| 2025-05-07 | 12.31 | $13.13 | 362700 |
| 2025-05-06 | 12.18 | $12.89 | 888800 |
| 2025-05-05 | 12.08 | $13.26 | 427200 |
| 2025-05-02 | 11.92 | $13.16 | 940500 |
| 2025-05-01 | 11.77 | $12.46 | 481100 |
| 2025-04-30 | 11.68 | $12.26 | 392000 |
| 2025-04-29 | 11.61 | $12.36 | 386900 |
| 2025-04-28 | 11.53 | $12.16 | 383400 |
| 2025-04-25 | 11.47 | $12.07 | 1.4M |
| 2025-04-24 | 11.42 | $11.95 | 654700 |
| 2025-04-23 | 11.38 | $11.56 | 709900 |
| 2025-04-22 | 11.39 | $11.70 | 520000 |
| 2025-04-21 | 11.40 | $11.04 | 475700 |
| 2025-04-17 | 11.48 | $11.26 | 460200 |
| 2025-04-16 | 11.57 | $11.23 | 731500 |
| 2025-04-15 | 11.69 | $11.35 | 444100 |
| 2025-04-14 | 11.83 | $11.31 | 512200 |
| 2025-04-11 | 12.00 | $11.02 | 439800 |
| 2025-04-10 | 12.22 | $10.91 | 691000 |
| 2025-04-09 | 12.48 | $11.55 | 2.1M |
| 2025-04-08 | 12.70 | $11.11 | 1.1M |
| 2025-04-07 | 12.98 | $11.48 | 805600 |
| 2025-04-04 | 13.26 | $11.01 | 890200 |
| 2025-04-03 | 13.61 | $11.19 | 1.6M |
| 2025-04-02 | 13.98 | $12.78 | 760800 |
| 2025-04-01 | 14.23 | $11.82 | 1.3M |
| 2025-03-31 | 14.60 | $11.59 | 1.2M |
| 2025-03-28 | 15.03 | $11.95 | 1.2M |
| 2025-03-27 | 15.46 | $12.72 | 878300 |
| 2025-03-26 | 15.85 | $12.90 | 1.6M |
| 2025-03-25 | 16.26 | $13.23 | 1.4M |
| 2025-03-24 | 16.67 | $13.85 | 983000 |
| 2025-03-21 | 17.05 | $13.76 | 3.6M |
| 2025-03-20 | 17.46 | $17.68 | 469700 |
| 2025-03-19 | 17.52 | $17.26 | 339028 |
| 2025-03-18 | 17.64 | $17.04 | 626800 |
| 2025-03-17 | 17.79 | $16.40 | 644800 |
| 2025-03-14 | 18.03 | $16.37 | 332000 |
| 2025-03-13 | 18.28 | $16.14 | 403500 |
| 2025-03-12 | 18.58 | $16.76 | 641400 |
| 2025-03-11 | 18.84 | $16.47 | 841100 |
| 2025-03-10 | 19.14 | $16.50 | 908719 |
| 2025-03-07 | 19.47 | $17.92 | 755100 |
| 2025-03-06 | 19.67 | $18.20 | 374400 |
| 2025-03-05 | 19.85 | $19.19 | 203800 |
| 2025-03-04 | 19.95 | $18.79 | 263000 |
| 2025-03-03 | 20.09 | $18.87 | 483700 |
| 2025-02-28 | 20.23 | $19.46 | 840300 |
| 2025-02-27 | 20.32 | $19.78 | 176400 |
| 2025-02-26 | 20.39 | $19.90 | 460700 |
| 2025-02-25 | 20.45 | $20.23 | 279500 |
| 2025-02-24 | 20.47 | $19.86 | 229300 |
| 2025-02-21 | 20.54 | $19.70 | 261100 |
| 2025-02-20 | 20.62 | $20.85 | 264600 |
| 2025-02-19 | 20.60 | $21.09 | 375200 |
| 2025-02-18 | 20.56 | $20.74 | 318100 |
| 2025-02-14 | 20.54 | $20.55 | 348100 |
| 2025-02-13 | 20.55 | $19.95 | 309000 |
| 2025-02-12 | 20.60 | $20.80 | 305600 |
| 2025-02-11 | 20.57 | $20.37 | 481400 |
| 2025-02-10 | 20.57 | $20.92 | 269410 |
| 2025-02-07 | 20.49 | $20.67 | 322256 |
| 2025-02-06 | 20.44 | $20.48 | 247458 |
| 2025-02-05 | 20.39 | $20.38 | 262364 |
| 2025-02-04 | 20.34 | $20.42 | 854957 |
| 2025-02-03 | 20.27 | $20.33 | 497371 |
| 2025-01-31 | 20.20 | $20.74 | 979551 |
| 2025-01-30 | 20.08 | $21.17 | 361794 |
| 2025-01-29 | 19.90 | $20.43 | 381026 |
| 2025-01-28 | 19.78 | $20.44 | 576143 |
| 2025-01-27 | 19.65 | $20.24 | 1.1M |
| 2025-01-24 | 19.53 | $20.55 | 822711 |
| 2025-01-23 | 19.36 | $21.00 | 732802 |
| 2025-01-22 | 19.14 | $21.05 | 977839 |
| 2025-01-21 | 18.90 | $21.25 | 734485 |
| 2025-01-17 | 18.62 | $20.10 | 511268 |
| 2025-01-16 | 18.44 | $20.00 | 685464 |
| 2025-01-15 | 18.26 | $19.73 | 617578 |
| 2025-01-14 | 18.10 | $18.64 | 355699 |
| 2025-01-13 | 18.06 | $18.02 | 334161 |
| 2025-01-10 | 18.07 | $17.99 | 537627 |
| 2025-01-08 | 18.10 | $18.53 | 334769 |
| 2025-01-07 | 18.09 | $18.06 | 490113 |
| 2025-01-06 | 18.14 | $18.30 | 1.2M |
| 2025-01-03 | 18.19 | $18.45 | 961142 |
| 2025-01-02 | 18.24 | $17.44 | 498539 |
| 2024-12-31 | 18.42 | $17.80 | 565315 |
| 2024-12-30 | 18.59 | $17.94 | 322325 |
| 2024-12-27 | 18.77 | $17.81 | 389945 |
| 2024-12-26 | 18.99 | $17.88 | 392659 |
| 2024-12-24 | 19.23 | $18.06 | 433746 |
| 2024-12-23 | 19.48 | $18.61 | 874569 |
| 2024-12-20 | 19.68 | $17.59 | 6.1M |
| 2024-12-19 | 19.99 | $17.52 | 702567 |
| 2024-12-18 | 20.33 | $17.62 | 671459 |
| 2024-12-17 | 20.68 | $18.34 | 596425 |
| 2024-12-16 | 21.00 | $18.64 | 669067 |
| 2024-12-13 | 21.31 | $18.67 | 422265 |
| 2024-12-12 | 21.64 | $19.32 | 464185 |
| 2024-12-11 | 21.94 | $19.64 | 633886 |
| 2024-12-10 | 22.25 | $19.39 | 758083 |
| 2024-12-09 | 22.62 | $20.48 | 841538 |
| 2024-12-06 | 22.92 | $22.19 | 560356 |
| 2024-12-05 | 23.09 | $22.87 | 407384 |
| 2024-12-04 | 23.22 | $23.54 | 605555 |
| 2024-12-03 | 23.30 | $22.46 | 436653 |
| 2024-12-02 | 23.51 | $22.48 | 609432 |
| 2024-11-29 | 23.75 | $23.79 | 202758 |
| 2024-11-27 | 23.89 | $23.27 | 310681 |
| 2024-11-26 | 24.10 | $23.48 | 572619 |
| 2024-11-25 | 24.32 | $22.54 | 807598 |
| 2024-11-22 | 24.66 | $20.87 | 1.1M |
| 2024-11-21 | 25.19 | $19.37 | 2.0M |
| 2024-11-20 | 25.91 | $22.80 | 546564 |
| 2024-11-19 | 26.33 | $23.64 | 310481 |
| 2024-11-18 | 26.69 | $23.50 | 255546 |
| 2024-11-15 | 27.09 | $23.36 | 399500 |
| 2024-11-14 | 27.52 | $24.53 | 289530 |
| 2024-11-13 | 27.86 | $25.63 | 258801 |
| 2024-11-12 | 28.11 | $27.47 | 169284 |
| 2024-11-11 | 28.19 | $27.28 | 271504 |
| 2024-11-08 | 28.30 | $27.85 | 172139 |
| 2024-11-07 | 28.35 | $28.40 | 158286 |
| 2024-11-06 | 28.35 | $27.81 | 511894 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.21
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.93
Average
9.54
Maximum
28.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.21 | $5.22 | 373936 |
| 2026-07-16 | 5.16 | $5.23 | 365100 |
| 2026-07-15 | 5.11 | $5.29 | 457466 |
| 2026-07-14 | 5.02 | $5.04 | 397300 |
| 2026-07-13 | 4.98 | $5.11 | 985889 |
| 2026-07-10 | 4.91 | $5.04 | 328338 |
| 2026-07-09 | 4.84 | $5.05 | 501754 |
| 2026-07-08 | 4.76 | $4.93 | 647900 |
| 2026-07-07 | 4.68 | $5.09 | 588900 |
| 2026-07-06 | 4.56 | $4.93 | 559100 |
| 2026-07-02 | 4.46 | $4.85 | 685416 |
| 2026-07-01 | 4.35 | $4.80 | 976000 |
| 2026-06-30 | 4.23 | $4.25 | 804100 |
| 2026-06-29 | 4.21 | $4.31 | 2.6M |
| 2026-06-26 | 4.17 | $4.22 | 1.3M |
| 2026-06-25 | 4.15 | $4.19 | 358300 |
| 2026-06-24 | 4.12 | $4.18 | 422350 |
| 2026-06-23 | 4.10 | $4.20 | 390722 |
| 2026-06-22 | 4.06 | $4.10 | 797182 |
| 2026-06-18 | 4.04 | $4.16 | 977794 |
| 2026-06-17 | 4.00 | $3.94 | 1.0M |
| 2026-06-16 | 4.01 | $3.80 | 916141 |
| 2026-06-15 | 4.04 | $3.99 | 551676 |
| 2026-06-12 | 4.04 | $4.13 | 790500 |
| 2026-06-11 | 4.00 | $4.17 | 543624 |
| 2026-06-10 | 3.96 | $3.89 | 419185 |
| 2026-06-09 | 3.96 | $3.86 | 623500 |
| 2026-06-08 | 3.97 | $3.85 | 461900 |
| 2026-06-05 | 3.98 | $3.95 | 745800 |
| 2026-06-04 | 3.97 | $4.05 | 590010 |
| 2026-06-03 | 3.94 | $3.77 | 682037 |
| 2026-06-02 | 3.96 | $3.92 | 620749 |
| 2026-06-01 | 3.95 | $4.02 | 790581 |
| 2026-05-29 | 3.92 | $3.84 | 955701 |
| 2026-05-28 | 3.92 | $3.82 | 1.2M |
| 2026-05-27 | 3.92 | $3.80 | 997900 |
| 2026-05-26 | 3.93 | $3.78 | 1.3M |
| 2026-05-22 | 3.95 | $3.58 | 597700 |
| 2026-05-21 | 4.00 | $3.71 | 933674 |
| 2026-05-20 | 4.04 | $3.66 | 1.1M |
| 2026-05-19 | 4.09 | $3.62 | 1.3M |
| 2026-05-18 | 4.16 | $3.89 | 1.3M |
| 2026-05-15 | 4.18 | $4.02 | 3.0M |
| 2026-05-14 | 4.18 | $4.37 | 3.0M |
| 2026-05-13 | 4.09 | $4.11 | 798743 |
| 2026-05-12 | 4.05 | $4.19 | 2.5M |
| 2026-05-11 | 3.98 | $3.69 | 631500 |
| 2026-05-08 | 4.00 | $3.92 | 862118 |
| 2026-05-07 | 3.98 | $3.92 | 484718 |
| 2026-05-06 | 3.95 | $4.19 | 2.0M |
| 2026-05-05 | 3.86 | $3.98 | 797019 |
| 2026-05-04 | 3.79 | $3.98 | 1.0M |
| 2026-05-01 | 3.71 | $4.16 | 1.0M |
| 2026-04-30 | 3.58 | $3.93 | 562001 |
| 2026-04-29 | 3.47 | $3.80 | 566615 |
| 2026-04-28 | 3.38 | $3.86 | 931100 |
| 2026-04-27 | 3.25 | $3.62 | 875688 |
| 2026-04-24 | 3.15 | $3.37 | 555800 |
| 2026-04-23 | 3.09 | $3.33 | 691224 |
| 2026-04-22 | 3.03 | $3.43 | 982447 |
| 2026-04-21 | 2.94 | $3.32 | 1.1M |
| 2026-04-20 | 2.85 | $3.33 | 661000 |
| 2026-04-17 | 2.75 | $3.09 | 1.0M |
| 2026-04-16 | 2.68 | $3.01 | 636558 |
| 2026-04-15 | 2.62 | $3.06 | 1.1M |
| 2026-04-14 | 2.54 | $3.00 | 869900 |
| 2026-04-13 | 2.46 | $2.99 | 1.5M |
| 2026-04-10 | 2.37 | $2.89 | 990348 |
| 2026-04-09 | 2.29 | $2.90 | 1.5M |
| 2026-04-08 | 2.19 | $2.72 | 1.8M |
| 2026-04-07 | 2.12 | $2.55 | 983700 |
| 2026-04-06 | 2.08 | $2.69 | 991213 |
| 2026-04-02 | 2.00 | $2.43 | 1.0M |
| 2026-04-01 | 1.96 | $2.40 | 985496 |
| 2026-03-31 | 1.93 | $2.20 | 1.8M |
| 2026-03-30 | 1.95 | $2.13 | 1.5M |
| 2026-03-27 | 1.98 | $2.05 | 1.9M |
| 2026-03-26 | 2.03 | $2.16 | 876600 |
| 2026-03-25 | 2.08 | $2.16 | 930517 |
| 2026-03-24 | 2.14 | $2.16 | 1.6M |
| 2026-03-23 | 2.21 | $2.23 | 1.8M |
| 2026-03-20 | 2.28 | $2.15 | 2.3M |
| 2026-03-19 | 2.38 | $2.36 | 3.3M |
| 2026-03-18 | 2.46 | $2.01 | 3.2M |
| 2026-03-17 | 2.63 | $1.98 | 3.0M |
| 2026-03-16 | 2.84 | $1.84 | 3.4M |
| 2026-03-13 | 3.11 | $1.95 | 10.2M |
| 2026-03-12 | 3.40 | $3.40 | 1.4M |
| 2026-03-11 | 3.44 | $3.29 | 679365 |
| 2026-03-10 | 3.51 | $3.20 | 602239 |
| 2026-03-09 | 3.61 | $3.37 | 701932 |
| 2026-03-06 | 3.70 | $3.59 | 484063 |
| 2026-03-05 | 3.75 | $3.90 | 660855 |
| 2026-03-04 | 3.75 | $3.78 | 1.1M |
| 2026-03-03 | 3.77 | $3.69 | 950338 |
| 2026-03-02 | 3.82 | $3.50 | 590249 |
| 2026-02-27 | 3.92 | $3.50 | 2.0M |
| 2026-02-26 | 4.03 | $3.81 | 446100 |
| 2026-02-25 | 4.10 | $3.79 | 455500 |
| 2026-02-24 | 4.19 | $3.72 | 531778 |
| 2026-02-23 | 4.30 | $3.72 | 786182 |
| 2026-02-20 | 4.44 | $4.18 | 477136 |
| 2026-02-19 | 4.49 | $4.12 | 560338 |
| 2026-02-18 | 4.57 | $4.24 | 616425 |
| 2026-02-17 | 4.64 | $4.33 | 942956 |
| 2026-02-13 | 4.70 | $4.33 | 1.1M |
| 2026-02-12 | 4.77 | $4.61 | 643600 |
| 2026-02-11 | 4.78 | $4.86 | 564632 |
| 2026-02-10 | 4.75 | $5.00 | 697500 |
| 2026-02-09 | 4.68 | $4.86 | 355641 |
| 2026-02-06 | 4.64 | $4.83 | 541647 |
| 2026-02-05 | 4.58 | $4.62 | 576009 |
| 2026-02-04 | 4.57 | $4.75 | 549800 |
| 2026-02-03 | 4.52 | $4.58 | 1.2M |
| 2026-02-02 | 4.50 | $4.80 | 961299 |
| 2026-01-30 | 4.44 | $4.67 | 2.0M |
| 2026-01-29 | 4.39 | $4.71 | 944170 |
| 2026-01-28 | 4.32 | $4.40 | 2.0M |
| 2026-01-27 | 4.31 | $4.40 | 1.1M |
| 2026-01-26 | 4.29 | $4.22 | 567683 |
| 2026-01-23 | 4.31 | $4.31 | 722183 |
| 2026-01-22 | 4.32 | $4.42 | 904747 |
| 2026-01-21 | 4.30 | $4.33 | 814327 |
| 2026-01-20 | 4.30 | $4.21 | 923429 |
| 2026-01-16 | 4.33 | $4.38 | 1.0M |
| 2026-01-15 | 4.33 | $4.35 | 647400 |
| 2026-01-14 | 4.33 | $4.24 | 772900 |
| 2026-01-13 | 4.35 | $4.24 | 731470 |
| 2026-01-12 | 4.38 | $4.45 | 424000 |
| 2026-01-09 | 4.37 | $4.56 | 602540 |
| 2026-01-08 | 4.34 | $4.49 | 1.4M |
| 2026-01-07 | 4.32 | $4.44 | 446233 |
| 2026-01-06 | 4.30 | $4.57 | 721711 |
| 2026-01-05 | 4.25 | $4.36 | 453166 |
| 2026-01-02 | 4.24 | $4.16 | 564200 |
| 2025-12-31 | 4.27 | $4.32 | 533462 |
| 2025-12-30 | 4.28 | $4.37 | 633504 |
| 2025-12-29 | 4.27 | $4.29 | 489938 |
| 2025-12-26 | 4.28 | $4.28 | 416200 |
| 2025-12-24 | 4.30 | $4.28 | 194900 |
| 2025-12-23 | 4.31 | $4.22 | 972100 |
| 2025-12-22 | 4.35 | $4.25 | 580100 |
| 2025-12-19 | 4.38 | $4.53 | 918385 |
| 2025-12-18 | 4.37 | $4.67 | 601038 |
| 2025-12-17 | 4.32 | $4.64 | 823848 |
| 2025-12-16 | 4.27 | $4.55 | 946134 |
| 2025-12-15 | 4.23 | $4.69 | 918567 |
| 2025-12-12 | 4.15 | $4.60 | 589400 |
| 2025-12-11 | 4.09 | $4.62 | 1.0M |
| 2025-12-10 | 4.01 | $4.42 | 470837 |
| 2025-12-09 | 3.97 | $4.41 | 776000 |
| 2025-12-08 | 3.92 | $4.20 | 761200 |
| 2025-12-05 | 3.91 | $4.32 | 985778 |
| 2025-12-04 | 3.88 | $4.57 | 983500 |
| 2025-12-03 | 3.79 | $4.34 | 1.6M |
| 2025-12-02 | 3.74 | $4.21 | 974000 |
| 2025-12-01 | 3.72 | $4.00 | 959600 |
| 2025-11-28 | 3.73 | $3.98 | 455942 |
| 2025-11-26 | 3.76 | $3.88 | 553366 |
| 2025-11-25 | 3.82 | $3.94 | 754500 |
| 2025-11-24 | 3.88 | $3.87 | 1.3M |
| 2025-11-21 | 3.96 | $4.18 | 1.9M |
| 2025-11-20 | 4.00 | $3.83 | 1.6M |
| 2025-11-19 | 4.12 | $3.68 | 1.7M |
| 2025-11-18 | 4.30 | $3.76 | 1.6M |
| 2025-11-17 | 4.50 | $3.68 | 1.7M |
| 2025-11-14 | 4.75 | $3.95 | 1.7M |
| 2025-11-13 | 4.98 | $4.04 | 4.3M |
| 2025-11-12 | 5.23 | $5.00 | 1.9M |
| 2025-11-11 | 5.33 | $5.11 | 1.2M |
| 2025-11-10 | 5.42 | $5.21 | 872315 |
| 2025-11-07 | 5.50 | $5.50 | 788700 |
| 2025-11-06 | 5.54 | $5.27 | 1.0M |
| 2025-11-05 | 5.64 | $5.59 | 784100 |
| 2025-11-04 | 5.69 | $5.84 | 1.5M |
| 2025-11-03 | 5.69 | $6.03 | 606549 |
| 2025-10-31 | 5.66 | $5.90 | 791100 |
| 2025-10-30 | 5.65 | $5.63 | 674100 |
| 2025-10-29 | 5.69 | $5.68 | 746265 |
| 2025-10-28 | 5.74 | $5.85 | 637300 |
| 2025-10-27 | 5.76 | $6.01 | 500539 |
| 2025-10-24 | 5.75 | $6.11 | 1.3M |
| 2025-10-23 | 5.73 | $6.00 | 525512 |
| 2025-10-22 | 5.72 | $5.84 | 565645 |
| 2025-10-21 | 5.75 | $5.90 | 615529 |
| 2025-10-20 | 5.77 | $5.89 | 580600 |
| 2025-10-17 | 5.80 | $5.84 | 803000 |
| 2025-10-16 | 5.85 | $5.80 | 944515 |
| 2025-10-15 | 5.92 | $5.82 | 1.2M |
| 2025-10-14 | 6.00 | $5.88 | 603234 |
| 2025-10-13 | 6.09 | $5.81 | 760244 |
| 2025-10-10 | 6.20 | $5.69 | 883000 |
| 2025-10-09 | 6.36 | $6.19 | 801312 |
| 2025-10-08 | 6.44 | $6.32 | 421638 |
| 2025-10-07 | 6.51 | $6.39 | 871041 |
| 2025-10-06 | 6.58 | $6.62 | 756646 |
| 2025-10-03 | 6.62 | $6.88 | 696900 |
| 2025-10-02 | 6.60 | $6.58 | 664000 |
| 2025-10-01 | 6.66 | $6.70 | 647038 |
| 2025-09-30 | 6.69 | $6.64 | 840900 |
| 2025-09-29 | 6.75 | $6.84 | 633715 |
| 2025-09-26 | 6.77 | $6.94 | 686200 |
| 2025-09-25 | 6.79 | $6.76 | 694261 |
| 2025-09-24 | 6.84 | $6.86 | 593000 |
| 2025-09-23 | 6.88 | $6.85 | 739716 |
| 2025-09-22 | 6.94 | $6.97 | 693222 |
| 2025-09-19 | 6.98 | $6.95 | 1.4M |
| 2025-09-18 | 7.04 | $7.24 | 521600 |
| 2025-09-17 | 7.04 | $7.17 | 756200 |
| 2025-09-16 | 7.06 | $7.27 | 1.0M |
| 2025-09-15 | 7.07 | $7.46 | 617105 |
| 2025-09-12 | 7.04 | $7.47 | 501300 |
| 2025-09-11 | 7.01 | $7.66 | 533434 |
| 2025-09-10 | 6.94 | $7.17 | 709130 |
| 2025-09-09 | 6.96 | $7.36 | 834000 |
| 2025-09-08 | 6.95 | $7.50 | 882313 |
| 2025-09-05 | 6.91 | $7.47 | 749500 |
| 2025-09-04 | 6.87 | $7.20 | 536000 |
| 2025-09-03 | 6.89 | $7.16 | 625201 |
| 2025-09-02 | 6.93 | $6.99 | 787500 |
| 2025-08-29 | 7.02 | $7.19 | 466200 |
| 2025-08-28 | 7.08 | $7.14 | 715400 |
| 2025-08-27 | 7.16 | $7.20 | 593800 |
| 2025-08-26 | 7.25 | $7.27 | 875800 |
| 2025-08-25 | 7.35 | $7.57 | 1.8M |
| 2025-08-22 | 7.40 | $7.31 | 3.2M |
| 2025-08-21 | 7.52 | $6.79 | 956100 |
| 2025-08-20 | 7.78 | $6.87 | 1.3M |
| 2025-08-19 | 8.06 | $7.17 | 1.2M |
| 2025-08-18 | 8.33 | $7.48 | 1.4M |
| 2025-08-15 | 8.59 | $7.50 | 2.0M |
| 2025-08-14 | 8.88 | $7.39 | 2.5M |
| 2025-08-13 | 9.25 | $7.62 | 6.0M |
| 2025-08-12 | 9.62 | $9.81 | 726500 |
| 2025-08-11 | 9.60 | $9.63 | 461700 |
| 2025-08-08 | 9.61 | $9.71 | 356000 |
| 2025-08-07 | 9.61 | $9.52 | 297600 |
| 2025-08-06 | 9.66 | $9.70 | 602100 |
| 2025-08-05 | 9.67 | $9.85 | 297300 |
| 2025-08-04 | 9.65 | $9.80 | 353500 |
| 2025-08-01 | 9.64 | $9.48 | 572912 |
| 2025-07-31 | 9.69 | $9.61 | 450600 |
| 2025-07-30 | 9.73 | $9.76 | 350418 |
| 2025-07-29 | 9.75 | $9.95 | 390700 |
| 2025-07-28 | 9.73 | $9.83 | 542200 |
| 2025-07-25 | 9.73 | $10.04 | 404032 |
| 2025-07-24 | 9.69 | $9.99 | 603446 |
| 2025-07-23 | 9.65 | $10.52 | 585036 |
| 2025-07-22 | 9.50 | $10.21 | 690000 |
| 2025-07-21 | 9.39 | $9.67 | 323700 |
| 2025-07-18 | 9.39 | $9.67 | 329500 |
| 2025-07-17 | 9.38 | $9.80 | 484800 |
| 2025-07-16 | 9.35 | $9.70 | 310000 |
| 2025-07-15 | 9.33 | $9.48 | 357200 |
| 2025-07-14 | 9.36 | $9.57 | 397100 |
| 2025-07-11 | 9.38 | $9.58 | 480900 |
| 2025-07-10 | 9.41 | $9.50 | 480473 |
| 2025-07-09 | 9.46 | $9.53 | 532100 |
| 2025-07-08 | 9.52 | $9.68 | 671000 |
| 2025-07-07 | 9.56 | $9.25 | 535812 |
| 2025-07-03 | 9.70 | $9.95 | 300733 |
| 2025-07-02 | 9.71 | $9.87 | 744600 |
| 2025-07-01 | 9.75 | $10.03 | 370000 |
| 2025-06-30 | 9.77 | $10.10 | 428300 |
| 2025-06-27 | 9.78 | $10.35 | 1.2M |
| 2025-06-26 | 9.74 | $10.01 | 405300 |
| 2025-06-25 | 9.77 | $9.86 | 468828 |
| 2025-06-24 | 9.84 | $9.95 | 646700 |
| 2025-06-23 | 9.91 | $9.71 | 599200 |
| 2025-06-20 | 10.04 | $9.48 | 778400 |
| 2025-06-18 | 10.25 | $9.87 | 632400 |
| 2025-06-17 | 10.42 | $9.93 | 756200 |
| 2025-06-16 | 10.60 | $10.05 | 425800 |
| 2025-06-13 | 10.79 | $10.08 | 611500 |
| 2025-06-12 | 11.01 | $10.74 | 291800 |
| 2025-06-11 | 11.13 | $10.75 | 460100 |
| 2025-06-10 | 11.27 | $10.75 | 350000 |
| 2025-06-09 | 11.43 | $10.97 | 405500 |
| 2025-06-06 | 11.58 | $11.29 | 556100 |
| 2025-06-05 | 11.68 | $10.78 | 1.2M |
| 2025-06-04 | 11.91 | $11.41 | 258300 |
| 2025-06-03 | 12.05 | $11.95 | 438621 |
| 2025-06-02 | 12.09 | $11.81 | 326500 |
| 2025-05-30 | 12.17 | $12.27 | 776707 |
| 2025-05-29 | 12.17 | $12.60 | 355100 |
| 2025-05-28 | 12.10 | $12.41 | 349900 |
| 2025-05-27 | 12.06 | $12.57 | 1.8M |
| 2025-05-23 | 11.98 | $11.73 | 423200 |
| 2025-05-22 | 12.07 | $11.84 | 419400 |
| 2025-05-21 | 12.15 | $11.48 | 815400 |
| 2025-05-20 | 12.32 | $11.78 | 428100 |
| 2025-05-19 | 12.46 | $12.13 | 526200 |
| 2025-05-16 | 12.54 | $12.29 | 511300 |
| 2025-05-15 | 12.61 | $12.25 | 411600 |
| 2025-05-14 | 12.69 | $12.31 | 1.2M |
| 2025-05-13 | 12.78 | $13.46 | 459000 |
| 2025-05-12 | 12.63 | $13.53 | 494000 |
| 2025-05-09 | 12.45 | $13.18 | 395400 |
| 2025-05-08 | 12.32 | $13.36 | 540100 |
| 2025-05-07 | 12.13 | $13.13 | 362700 |
| 2025-05-06 | 11.96 | $12.89 | 888800 |
| 2025-05-05 | 11.81 | $13.26 | 427200 |
| 2025-05-02 | 11.56 | $13.16 | 940500 |
| 2025-05-01 | 11.30 | $12.46 | 481100 |
| 2025-04-30 | 11.15 | $12.26 | 392000 |
| 2025-04-29 | 11.02 | $12.36 | 386900 |
| 2025-04-28 | 10.86 | $12.16 | 383400 |
| 2025-04-25 | 10.72 | $12.07 | 1.4M |
| 2025-04-24 | 10.59 | $11.95 | 654700 |
| 2025-04-23 | 10.46 | $11.56 | 709900 |
| 2025-04-22 | 10.41 | $11.70 | 520000 |
| 2025-04-21 | 10.33 | $11.04 | 475700 |
| 2025-04-17 | 10.38 | $11.26 | 460200 |
| 2025-04-16 | 10.41 | $11.23 | 731500 |
| 2025-04-15 | 10.46 | $11.35 | 444100 |
| 2025-04-14 | 10.51 | $11.31 | 512200 |
| 2025-04-11 | 10.58 | $11.02 | 439800 |
| 2025-04-10 | 10.73 | $10.91 | 691000 |
| 2025-04-09 | 10.95 | $11.55 | 2.1M |
| 2025-04-08 | 11.08 | $11.11 | 1.1M |
| 2025-04-07 | 11.34 | $11.48 | 805600 |
| 2025-04-04 | 11.57 | $11.01 | 890200 |
| 2025-04-03 | 11.96 | $11.19 | 1.6M |
| 2025-04-02 | 12.38 | $12.78 | 760800 |
| 2025-04-01 | 12.54 | $11.82 | 1.3M |
| 2025-03-31 | 12.95 | $11.59 | 1.2M |
| 2025-03-28 | 13.48 | $11.95 | 1.2M |
| 2025-03-27 | 14.04 | $12.72 | 878300 |
| 2025-03-26 | 14.53 | $12.90 | 1.6M |
| 2025-03-25 | 15.07 | $13.23 | 1.4M |
| 2025-03-24 | 15.64 | $13.85 | 983000 |
| 2025-03-21 | 16.18 | $13.76 | 3.6M |
| 2025-03-20 | 16.83 | $17.68 | 469700 |
| 2025-03-19 | 16.77 | $17.26 | 339028 |
| 2025-03-18 | 16.79 | $17.04 | 626800 |
| 2025-03-17 | 16.87 | $16.40 | 644800 |
| 2025-03-14 | 17.10 | $16.37 | 332000 |
| 2025-03-13 | 17.38 | $16.14 | 403500 |
| 2025-03-12 | 17.76 | $16.76 | 641400 |
| 2025-03-11 | 18.08 | $16.47 | 841100 |
| 2025-03-10 | 18.51 | $16.50 | 908719 |
| 2025-03-07 | 19.01 | $17.92 | 755100 |
| 2025-03-06 | 19.30 | $18.20 | 374400 |
| 2025-03-05 | 19.57 | $19.19 | 203800 |
| 2025-03-04 | 19.68 | $18.79 | 263000 |
| 2025-03-03 | 19.89 | $18.87 | 483700 |
| 2025-02-28 | 20.13 | $19.46 | 840300 |
| 2025-02-27 | 20.27 | $19.78 | 176400 |
| 2025-02-26 | 20.37 | $19.90 | 460700 |
| 2025-02-25 | 20.46 | $20.23 | 279500 |
| 2025-02-24 | 20.50 | $19.86 | 229300 |
| 2025-02-21 | 20.62 | $19.70 | 261100 |
| 2025-02-20 | 20.79 | $20.85 | 264600 |
| 2025-02-19 | 20.74 | $21.09 | 375200 |
| 2025-02-18 | 20.63 | $20.74 | 318100 |
| 2025-02-14 | 20.58 | $20.55 | 348100 |
| 2025-02-13 | 20.56 | $19.95 | 309000 |
| 2025-02-12 | 20.66 | $20.80 | 305600 |
| 2025-02-11 | 20.60 | $20.37 | 481400 |
| 2025-02-10 | 20.62 | $20.92 | 269410 |
| 2025-02-07 | 20.52 | $20.67 | 322256 |
| 2025-02-06 | 20.45 | $20.48 | 247458 |
| 2025-02-05 | 20.42 | $20.38 | 262364 |
| 2025-02-04 | 20.40 | $20.42 | 854957 |
| 2025-02-03 | 20.36 | $20.33 | 497371 |
| 2025-01-31 | 20.34 | $20.74 | 979551 |
| 2025-01-30 | 20.22 | $21.17 | 361794 |
| 2025-01-29 | 19.99 | $20.43 | 381026 |
| 2025-01-28 | 19.89 | $20.44 | 576143 |
| 2025-01-27 | 19.76 | $20.24 | 1.1M |
| 2025-01-24 | 19.65 | $20.55 | 822711 |
| 2025-01-23 | 19.46 | $21.00 | 732802 |
| 2025-01-22 | 19.15 | $21.05 | 977839 |
| 2025-01-21 | 18.78 | $21.25 | 734485 |
| 2025-01-17 | 18.31 | $20.10 | 511268 |
| 2025-01-16 | 18.01 | $20.00 | 685464 |
| 2025-01-15 | 17.68 | $19.73 | 617578 |
| 2025-01-14 | 17.37 | $18.64 | 355699 |
| 2025-01-13 | 17.24 | $18.02 | 334161 |
| 2025-01-10 | 17.23 | $17.99 | 537627 |
| 2025-01-08 | 17.24 | $18.53 | 334769 |
| 2025-01-07 | 17.14 | $18.06 | 490113 |
| 2025-01-06 | 17.13 | $18.30 | 1.2M |
| 2025-01-03 | 17.08 | $18.45 | 961142 |
| 2025-01-02 | 17.00 | $17.44 | 498539 |
| 2024-12-31 | 17.13 | $17.80 | 565315 |
| 2024-12-30 | 17.22 | $17.94 | 322325 |
| 2024-12-27 | 17.31 | $17.81 | 389945 |
| 2024-12-26 | 17.45 | $17.88 | 392659 |
| 2024-12-24 | 17.61 | $18.06 | 433746 |
| 2024-12-23 | 17.77 | $18.61 | 874569 |
| 2024-12-20 | 17.85 | $17.59 | 6.1M |
| 2024-12-19 | 18.18 | $17.52 | 702567 |
| 2024-12-18 | 18.58 | $17.62 | 671459 |
| 2024-12-17 | 19.04 | $18.34 | 596425 |
| 2024-12-16 | 19.44 | $18.64 | 669067 |
| 2024-12-13 | 19.84 | $18.67 | 422265 |
| 2024-12-12 | 20.32 | $19.32 | 464185 |
| 2024-12-11 | 20.75 | $19.64 | 633886 |
| 2024-12-10 | 21.20 | $19.39 | 758083 |
| 2024-12-09 | 21.77 | $20.48 | 841538 |
| 2024-12-06 | 22.22 | $22.19 | 560356 |
| 2024-12-05 | 22.39 | $22.87 | 407384 |
| 2024-12-04 | 22.45 | $23.54 | 605555 |
| 2024-12-03 | 22.38 | $22.46 | 436653 |
| 2024-12-02 | 22.54 | $22.48 | 609432 |
| 2024-11-29 | 22.74 | $23.79 | 202758 |
| 2024-11-27 | 22.69 | $23.27 | 310681 |
| 2024-11-26 | 22.76 | $23.48 | 572619 |
| 2024-11-25 | 22.80 | $22.54 | 807598 |
| 2024-11-22 | 23.06 | $20.87 | 1.1M |
| 2024-11-21 | 23.73 | $19.37 | 2.0M |
| 2024-11-20 | 24.82 | $22.80 | 546564 |
| 2024-11-19 | 25.38 | $23.64 | 310481 |
| 2024-11-18 | 25.85 | $23.50 | 255546 |
| 2024-11-15 | 26.43 | $23.36 | 399500 |
| 2024-11-14 | 27.14 | $24.53 | 289530 |
| 2024-11-13 | 27.72 | $25.63 | 258801 |
| 2024-11-12 | 28.15 | $27.47 | 169284 |
| 2024-11-11 | 28.27 | $27.28 | 271504 |
| 2024-11-08 | 28.45 | $27.85 | 172139 |
| 2024-11-07 | 28.53 | $28.40 | 158286 |
| 2024-11-06 | 28.51 | $27.81 | 511894 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.33
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.82
Average
9.53
Maximum
28.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.33 | $5.22 | 373936 |
| 2026-07-16 | 5.30 | $5.23 | 365100 |
| 2026-07-15 | 5.25 | $5.29 | 457466 |
| 2026-07-14 | 5.16 | $5.04 | 397300 |
| 2026-07-13 | 5.12 | $5.11 | 985889 |
| 2026-07-10 | 5.06 | $5.04 | 328338 |
| 2026-07-09 | 4.99 | $5.05 | 501754 |
| 2026-07-08 | 4.90 | $4.93 | 647900 |
| 2026-07-07 | 4.82 | $5.09 | 588900 |
| 2026-07-06 | 4.68 | $4.93 | 559100 |
| 2026-07-02 | 4.54 | $4.85 | 685416 |
| 2026-07-01 | 4.40 | $4.80 | 976000 |
| 2026-06-30 | 4.24 | $4.25 | 804100 |
| 2026-06-29 | 4.22 | $4.31 | 2.6M |
| 2026-06-26 | 4.17 | $4.22 | 1.3M |
| 2026-06-25 | 4.14 | $4.19 | 358300 |
| 2026-06-24 | 4.12 | $4.18 | 422350 |
| 2026-06-23 | 4.08 | $4.20 | 390722 |
| 2026-06-22 | 4.04 | $4.10 | 797182 |
| 2026-06-18 | 4.01 | $4.16 | 977794 |
| 2026-06-17 | 3.96 | $3.94 | 1.0M |
| 2026-06-16 | 3.96 | $3.80 | 916141 |
| 2026-06-15 | 4.01 | $3.99 | 551676 |
| 2026-06-12 | 4.01 | $4.13 | 790500 |
| 2026-06-11 | 3.96 | $4.17 | 543624 |
| 2026-06-10 | 3.89 | $3.89 | 419185 |
| 2026-06-09 | 3.90 | $3.86 | 623500 |
| 2026-06-08 | 3.91 | $3.85 | 461900 |
| 2026-06-05 | 3.92 | $3.95 | 745800 |
| 2026-06-04 | 3.91 | $4.05 | 590010 |
| 2026-06-03 | 3.87 | $3.77 | 682037 |
| 2026-06-02 | 3.90 | $3.92 | 620749 |
| 2026-06-01 | 3.89 | $4.02 | 790581 |
| 2026-05-29 | 3.84 | $3.84 | 955701 |
| 2026-05-28 | 3.84 | $3.82 | 1.2M |
| 2026-05-27 | 3.85 | $3.80 | 997900 |
| 2026-05-26 | 3.87 | $3.78 | 1.3M |
| 2026-05-22 | 3.89 | $3.58 | 597700 |
| 2026-05-21 | 3.98 | $3.71 | 933674 |
| 2026-05-20 | 4.04 | $3.66 | 1.1M |
| 2026-05-19 | 4.14 | $3.62 | 1.3M |
| 2026-05-18 | 4.26 | $3.89 | 1.3M |
| 2026-05-15 | 4.32 | $4.02 | 3.0M |
| 2026-05-14 | 4.34 | $4.37 | 3.0M |
| 2026-05-13 | 4.26 | $4.11 | 798743 |
| 2026-05-12 | 4.23 | $4.19 | 2.5M |
| 2026-05-11 | 4.16 | $3.69 | 631500 |
| 2026-05-08 | 4.24 | $3.92 | 862118 |
| 2026-05-07 | 4.25 | $3.92 | 484718 |
| 2026-05-06 | 4.25 | $4.19 | 2.0M |
| 2026-05-05 | 4.16 | $3.98 | 797019 |
| 2026-05-04 | 4.12 | $3.98 | 1.0M |
| 2026-05-01 | 4.05 | $4.16 | 1.0M |
| 2026-04-30 | 3.91 | $3.93 | 562001 |
| 2026-04-29 | 3.80 | $3.80 | 566615 |
| 2026-04-28 | 3.71 | $3.86 | 931100 |
| 2026-04-27 | 3.56 | $3.62 | 875688 |
| 2026-04-24 | 3.46 | $3.37 | 555800 |
| 2026-04-23 | 3.41 | $3.33 | 691224 |
| 2026-04-22 | 3.36 | $3.43 | 982447 |
| 2026-04-21 | 3.25 | $3.32 | 1.1M |
| 2026-04-20 | 3.16 | $3.33 | 661000 |
| 2026-04-17 | 3.04 | $3.09 | 1.0M |
| 2026-04-16 | 2.97 | $3.01 | 636558 |
| 2026-04-15 | 2.90 | $3.06 | 1.1M |
| 2026-04-14 | 2.81 | $3.00 | 869900 |
| 2026-04-13 | 2.71 | $2.99 | 1.5M |
| 2026-04-10 | 2.59 | $2.89 | 990348 |
| 2026-04-09 | 2.47 | $2.90 | 1.5M |
| 2026-04-08 | 2.33 | $2.72 | 1.8M |
| 2026-04-07 | 2.22 | $2.55 | 983700 |
| 2026-04-06 | 2.14 | $2.69 | 991213 |
| 2026-04-02 | 2.00 | $2.43 | 1.0M |
| 2026-04-01 | 1.92 | $2.40 | 985496 |
| 2026-03-31 | 1.85 | $2.20 | 1.8M |
| 2026-03-30 | 1.82 | $2.13 | 1.5M |
| 2026-03-27 | 1.82 | $2.05 | 1.9M |
| 2026-03-26 | 1.85 | $2.16 | 876600 |
| 2026-03-25 | 1.86 | $2.16 | 930517 |
| 2026-03-24 | 1.89 | $2.16 | 1.6M |
| 2026-03-23 | 1.93 | $2.23 | 1.8M |
| 2026-03-20 | 1.97 | $2.15 | 2.3M |
| 2026-03-19 | 2.06 | $2.36 | 3.3M |
| 2026-03-18 | 2.10 | $2.01 | 3.2M |
| 2026-03-17 | 2.28 | $1.98 | 3.0M |
| 2026-03-16 | 2.52 | $1.84 | 3.4M |
| 2026-03-13 | 2.86 | $1.95 | 10.2M |
| 2026-03-12 | 3.26 | $3.40 | 1.4M |
| 2026-03-11 | 3.28 | $3.29 | 679365 |
| 2026-03-10 | 3.35 | $3.20 | 602239 |
| 2026-03-09 | 3.47 | $3.37 | 701932 |
| 2026-03-06 | 3.56 | $3.59 | 484063 |
| 2026-03-05 | 3.61 | $3.90 | 660855 |
| 2026-03-04 | 3.58 | $3.78 | 1.1M |
| 2026-03-03 | 3.58 | $3.69 | 950338 |
| 2026-03-02 | 3.62 | $3.50 | 590249 |
| 2026-02-27 | 3.73 | $3.50 | 2.0M |
| 2026-02-26 | 3.86 | $3.81 | 446100 |
| 2026-02-25 | 3.94 | $3.79 | 455500 |
| 2026-02-24 | 4.04 | $3.72 | 531778 |
| 2026-02-23 | 4.19 | $3.72 | 786182 |
| 2026-02-20 | 4.37 | $4.18 | 477136 |
| 2026-02-19 | 4.45 | $4.12 | 560338 |
| 2026-02-18 | 4.56 | $4.24 | 616425 |
| 2026-02-17 | 4.66 | $4.33 | 942956 |
| 2026-02-13 | 4.75 | $4.33 | 1.1M |
| 2026-02-12 | 4.87 | $4.61 | 643600 |
| 2026-02-11 | 4.91 | $4.86 | 564632 |
| 2026-02-10 | 4.88 | $5.00 | 697500 |
| 2026-02-09 | 4.81 | $4.86 | 355641 |
| 2026-02-06 | 4.75 | $4.83 | 541647 |
| 2026-02-05 | 4.69 | $4.62 | 576009 |
| 2026-02-04 | 4.68 | $4.75 | 549800 |
| 2026-02-03 | 4.63 | $4.58 | 1.2M |
| 2026-02-02 | 4.62 | $4.80 | 961299 |
| 2026-01-30 | 4.53 | $4.67 | 2.0M |
| 2026-01-29 | 4.46 | $4.71 | 944170 |
| 2026-01-28 | 4.37 | $4.40 | 2.0M |
| 2026-01-27 | 4.36 | $4.40 | 1.1M |
| 2026-01-26 | 4.34 | $4.22 | 567683 |
| 2026-01-23 | 4.37 | $4.31 | 722183 |
| 2026-01-22 | 4.38 | $4.42 | 904747 |
| 2026-01-21 | 4.36 | $4.33 | 814327 |
| 2026-01-20 | 4.37 | $4.21 | 923429 |
| 2026-01-16 | 4.41 | $4.38 | 1.0M |
| 2026-01-15 | 4.41 | $4.35 | 647400 |
| 2026-01-14 | 4.42 | $4.24 | 772900 |
| 2026-01-13 | 4.46 | $4.24 | 731470 |
| 2026-01-12 | 4.51 | $4.45 | 424000 |
| 2026-01-09 | 4.51 | $4.56 | 602540 |
| 2026-01-08 | 4.47 | $4.49 | 1.4M |
| 2026-01-07 | 4.44 | $4.44 | 446233 |
| 2026-01-06 | 4.43 | $4.57 | 721711 |
| 2026-01-05 | 4.36 | $4.36 | 453166 |
| 2026-01-02 | 4.35 | $4.16 | 564200 |
| 2025-12-31 | 4.41 | $4.32 | 533462 |
| 2025-12-30 | 4.42 | $4.37 | 633504 |
| 2025-12-29 | 4.42 | $4.29 | 489938 |
| 2025-12-26 | 4.44 | $4.28 | 416200 |
| 2025-12-24 | 4.47 | $4.28 | 194900 |
| 2025-12-23 | 4.51 | $4.22 | 972100 |
| 2025-12-22 | 4.58 | $4.25 | 580100 |
| 2025-12-19 | 4.65 | $4.53 | 918385 |
| 2025-12-18 | 4.64 | $4.67 | 601038 |
| 2025-12-17 | 4.59 | $4.64 | 823848 |
| 2025-12-16 | 4.53 | $4.55 | 946134 |
| 2025-12-15 | 4.49 | $4.69 | 918567 |
| 2025-12-12 | 4.40 | $4.60 | 589400 |
| 2025-12-11 | 4.32 | $4.62 | 1.0M |
| 2025-12-10 | 4.21 | $4.42 | 470837 |
| 2025-12-09 | 4.14 | $4.41 | 776000 |
| 2025-12-08 | 4.06 | $4.20 | 761200 |
| 2025-12-05 | 4.04 | $4.32 | 985778 |
| 2025-12-04 | 3.98 | $4.57 | 983500 |
| 2025-12-03 | 3.83 | $4.34 | 1.6M |
| 2025-12-02 | 3.72 | $4.21 | 974000 |
| 2025-12-01 | 3.65 | $4.00 | 959600 |
| 2025-11-28 | 3.63 | $3.98 | 455942 |
| 2025-11-26 | 3.62 | $3.88 | 553366 |
| 2025-11-25 | 3.65 | $3.94 | 754500 |
| 2025-11-24 | 3.67 | $3.87 | 1.3M |
| 2025-11-21 | 3.74 | $4.18 | 1.9M |
| 2025-11-20 | 3.73 | $3.83 | 1.6M |
| 2025-11-19 | 3.84 | $3.68 | 1.7M |
| 2025-11-18 | 4.04 | $3.76 | 1.6M |
| 2025-11-17 | 4.26 | $3.68 | 1.7M |
| 2025-11-14 | 4.57 | $3.95 | 1.7M |
| 2025-11-13 | 4.87 | $4.04 | 4.3M |
| 2025-11-12 | 5.21 | $5.00 | 1.9M |
| 2025-11-11 | 5.33 | $5.11 | 1.2M |
| 2025-11-10 | 5.45 | $5.21 | 872315 |
| 2025-11-07 | 5.56 | $5.50 | 788700 |
| 2025-11-06 | 5.60 | $5.27 | 1.0M |
| 2025-11-05 | 5.73 | $5.59 | 784100 |
| 2025-11-04 | 5.80 | $5.84 | 1.5M |
| 2025-11-03 | 5.79 | $6.03 | 606549 |
| 2025-10-31 | 5.74 | $5.90 | 791100 |
| 2025-10-30 | 5.71 | $5.63 | 674100 |
| 2025-10-29 | 5.76 | $5.68 | 746265 |
| 2025-10-28 | 5.82 | $5.85 | 637300 |
| 2025-10-27 | 5.84 | $6.01 | 500539 |
| 2025-10-24 | 5.81 | $6.11 | 1.3M |
| 2025-10-23 | 5.75 | $6.00 | 525512 |
| 2025-10-22 | 5.72 | $5.84 | 565645 |
| 2025-10-21 | 5.73 | $5.90 | 615529 |
| 2025-10-20 | 5.74 | $5.89 | 580600 |
| 2025-10-17 | 5.75 | $5.84 | 803000 |
| 2025-10-16 | 5.80 | $5.80 | 944515 |
| 2025-10-15 | 5.87 | $5.82 | 1.2M |
| 2025-10-14 | 5.95 | $5.88 | 603234 |
| 2025-10-13 | 6.04 | $5.81 | 760244 |
| 2025-10-10 | 6.18 | $5.69 | 883000 |
| 2025-10-09 | 6.39 | $6.19 | 801312 |
| 2025-10-08 | 6.49 | $6.32 | 421638 |
| 2025-10-07 | 6.58 | $6.39 | 871041 |
| 2025-10-06 | 6.67 | $6.62 | 756646 |
| 2025-10-03 | 6.71 | $6.88 | 696900 |
| 2025-10-02 | 6.68 | $6.58 | 664000 |
| 2025-10-01 | 6.74 | $6.70 | 647038 |
| 2025-09-30 | 6.78 | $6.64 | 840900 |
| 2025-09-29 | 6.86 | $6.84 | 633715 |
| 2025-09-26 | 6.89 | $6.94 | 686200 |
| 2025-09-25 | 6.89 | $6.76 | 694261 |
| 2025-09-24 | 6.96 | $6.86 | 593000 |
| 2025-09-23 | 7.01 | $6.85 | 739716 |
| 2025-09-22 | 7.09 | $6.97 | 693222 |
| 2025-09-19 | 7.14 | $6.95 | 1.4M |
| 2025-09-18 | 7.21 | $7.24 | 521600 |
| 2025-09-17 | 7.22 | $7.17 | 756200 |
| 2025-09-16 | 7.24 | $7.27 | 1.0M |
| 2025-09-15 | 7.25 | $7.46 | 617105 |
| 2025-09-12 | 7.20 | $7.47 | 501300 |
| 2025-09-11 | 7.14 | $7.66 | 533434 |
| 2025-09-10 | 7.01 | $7.17 | 709130 |
| 2025-09-09 | 7.01 | $7.36 | 834000 |
| 2025-09-08 | 6.97 | $7.50 | 882313 |
| 2025-09-05 | 6.87 | $7.47 | 749500 |
| 2025-09-04 | 6.77 | $7.20 | 536000 |
| 2025-09-03 | 6.75 | $7.16 | 625201 |
| 2025-09-02 | 6.74 | $6.99 | 787500 |
| 2025-08-29 | 6.80 | $7.19 | 466200 |
| 2025-08-28 | 6.82 | $7.14 | 715400 |
| 2025-08-27 | 6.87 | $7.20 | 593800 |
| 2025-08-26 | 6.93 | $7.27 | 875800 |
| 2025-08-25 | 6.99 | $7.57 | 1.8M |
| 2025-08-22 | 6.98 | $7.31 | 3.2M |
| 2025-08-21 | 7.07 | $6.79 | 956100 |
| 2025-08-20 | 7.35 | $6.87 | 1.3M |
| 2025-08-19 | 7.69 | $7.17 | 1.2M |
| 2025-08-18 | 8.01 | $7.48 | 1.4M |
| 2025-08-15 | 8.32 | $7.50 | 2.0M |
| 2025-08-14 | 8.70 | $7.39 | 2.5M |
| 2025-08-13 | 9.20 | $7.62 | 6.0M |
| 2025-08-12 | 9.75 | $9.81 | 726500 |
| 2025-08-11 | 9.72 | $9.63 | 461700 |
| 2025-08-08 | 9.74 | $9.71 | 356000 |
| 2025-08-07 | 9.75 | $9.52 | 297600 |
| 2025-08-06 | 9.81 | $9.70 | 602100 |
| 2025-08-05 | 9.83 | $9.85 | 297300 |
| 2025-08-04 | 9.81 | $9.80 | 353500 |
| 2025-08-01 | 9.80 | $9.48 | 572912 |
| 2025-07-31 | 9.89 | $9.61 | 450600 |
| 2025-07-30 | 9.96 | $9.76 | 350418 |
| 2025-07-29 | 10.00 | $9.95 | 390700 |
| 2025-07-28 | 9.98 | $9.83 | 542200 |
| 2025-07-25 | 10.00 | $10.04 | 404032 |
| 2025-07-24 | 9.96 | $9.99 | 603446 |
| 2025-07-23 | 9.92 | $10.52 | 585036 |
| 2025-07-22 | 9.70 | $10.21 | 690000 |
| 2025-07-21 | 9.54 | $9.67 | 323700 |
| 2025-07-18 | 9.52 | $9.67 | 329500 |
| 2025-07-17 | 9.50 | $9.80 | 484800 |
| 2025-07-16 | 9.43 | $9.70 | 310000 |
| 2025-07-15 | 9.39 | $9.48 | 357200 |
| 2025-07-14 | 9.41 | $9.57 | 397100 |
| 2025-07-11 | 9.42 | $9.58 | 480900 |
| 2025-07-10 | 9.43 | $9.50 | 480473 |
| 2025-07-09 | 9.47 | $9.53 | 532100 |
| 2025-07-08 | 9.52 | $9.68 | 671000 |
| 2025-07-07 | 9.54 | $9.25 | 535812 |
| 2025-07-03 | 9.71 | $9.95 | 300733 |
| 2025-07-02 | 9.70 | $9.87 | 744600 |
| 2025-07-01 | 9.72 | $10.03 | 370000 |
| 2025-06-30 | 9.71 | $10.10 | 428300 |
| 2025-06-27 | 9.67 | $10.35 | 1.2M |
| 2025-06-26 | 9.56 | $10.01 | 405300 |
| 2025-06-25 | 9.55 | $9.86 | 468828 |
| 2025-06-24 | 9.59 | $9.95 | 646700 |
| 2025-06-23 | 9.62 | $9.71 | 599200 |
| 2025-06-20 | 9.74 | $9.48 | 778400 |
| 2025-06-18 | 9.98 | $9.87 | 632400 |
| 2025-06-17 | 10.16 | $9.93 | 756200 |
| 2025-06-16 | 10.36 | $10.05 | 425800 |
| 2025-06-13 | 10.59 | $10.08 | 611500 |
| 2025-06-12 | 10.86 | $10.74 | 291800 |
| 2025-06-11 | 10.99 | $10.75 | 460100 |
| 2025-06-10 | 11.16 | $10.75 | 350000 |
| 2025-06-09 | 11.36 | $10.97 | 405500 |
| 2025-06-06 | 11.55 | $11.29 | 556100 |
| 2025-06-05 | 11.68 | $10.78 | 1.2M |
| 2025-06-04 | 12.00 | $11.41 | 258300 |
| 2025-06-03 | 12.20 | $11.95 | 438621 |
| 2025-06-02 | 12.27 | $11.81 | 326500 |
| 2025-05-30 | 12.40 | $12.27 | 776707 |
| 2025-05-29 | 12.41 | $12.60 | 355100 |
| 2025-05-28 | 12.32 | $12.41 | 349900 |
| 2025-05-27 | 12.27 | $12.57 | 1.8M |
| 2025-05-23 | 12.17 | $11.73 | 423200 |
| 2025-05-22 | 12.30 | $11.84 | 419400 |
| 2025-05-21 | 12.43 | $11.48 | 815400 |
| 2025-05-20 | 12.70 | $11.78 | 428100 |
| 2025-05-19 | 12.93 | $12.13 | 526200 |
| 2025-05-16 | 13.10 | $12.29 | 511300 |
| 2025-05-15 | 13.25 | $12.25 | 411600 |
| 2025-05-14 | 13.44 | $12.31 | 1.2M |
| 2025-05-13 | 13.64 | $13.46 | 459000 |
| 2025-05-12 | 13.52 | $13.53 | 494000 |
| 2025-05-09 | 13.34 | $13.18 | 395400 |
| 2025-05-08 | 13.22 | $13.36 | 540100 |
| 2025-05-07 | 13.01 | $13.13 | 362700 |
| 2025-05-06 | 12.83 | $12.89 | 888800 |
| 2025-05-05 | 12.68 | $13.26 | 427200 |
| 2025-05-02 | 12.37 | $13.16 | 940500 |
| 2025-05-01 | 12.03 | $12.46 | 481100 |
| 2025-04-30 | 11.83 | $12.26 | 392000 |
| 2025-04-29 | 11.66 | $12.36 | 386900 |
| 2025-04-28 | 11.42 | $12.16 | 383400 |
| 2025-04-25 | 11.20 | $12.07 | 1.4M |
| 2025-04-24 | 10.98 | $11.95 | 654700 |
| 2025-04-23 | 10.75 | $11.56 | 709900 |
| 2025-04-22 | 10.61 | $11.70 | 520000 |
| 2025-04-21 | 10.42 | $11.04 | 475700 |
| 2025-04-17 | 10.41 | $11.26 | 460200 |
| 2025-04-16 | 10.34 | $11.23 | 731500 |
| 2025-04-15 | 10.30 | $11.35 | 444100 |
| 2025-04-14 | 10.23 | $11.31 | 512200 |
| 2025-04-11 | 10.19 | $11.02 | 439800 |
| 2025-04-10 | 10.26 | $10.91 | 691000 |
| 2025-04-09 | 10.41 | $11.55 | 2.1M |
| 2025-04-08 | 10.42 | $11.11 | 1.1M |
| 2025-04-07 | 10.61 | $11.48 | 805600 |
| 2025-04-04 | 10.75 | $11.01 | 890200 |
| 2025-04-03 | 11.10 | $11.19 | 1.6M |
| 2025-04-02 | 11.52 | $12.78 | 760800 |
| 2025-04-01 | 11.55 | $11.82 | 1.3M |
| 2025-03-31 | 11.93 | $11.59 | 1.2M |
| 2025-03-28 | 12.50 | $11.95 | 1.2M |
| 2025-03-27 | 13.11 | $12.72 | 878300 |
| 2025-03-26 | 13.64 | $12.90 | 1.6M |
| 2025-03-25 | 14.26 | $13.23 | 1.4M |
| 2025-03-24 | 14.94 | $13.85 | 983000 |
| 2025-03-21 | 15.59 | $13.76 | 3.6M |
| 2025-03-20 | 16.44 | $17.68 | 469700 |
| 2025-03-19 | 16.24 | $17.26 | 339028 |
| 2025-03-18 | 16.16 | $17.04 | 626800 |
| 2025-03-17 | 16.14 | $16.40 | 644800 |
| 2025-03-14 | 16.35 | $16.37 | 332000 |
| 2025-03-13 | 16.63 | $16.14 | 403500 |
| 2025-03-12 | 17.06 | $16.76 | 641400 |
| 2025-03-11 | 17.41 | $16.47 | 841100 |
| 2025-03-10 | 17.94 | $16.50 | 908719 |
| 2025-03-07 | 18.59 | $17.92 | 755100 |
| 2025-03-06 | 18.95 | $18.20 | 374400 |
| 2025-03-05 | 19.30 | $19.19 | 203800 |
| 2025-03-04 | 19.42 | $18.79 | 263000 |
| 2025-03-03 | 19.70 | $18.87 | 483700 |
| 2025-02-28 | 20.02 | $19.46 | 840300 |
| 2025-02-27 | 20.22 | $19.78 | 176400 |
| 2025-02-26 | 20.37 | $19.90 | 460700 |
| 2025-02-25 | 20.51 | $20.23 | 279500 |
| 2025-02-24 | 20.58 | $19.86 | 229300 |
| 2025-02-21 | 20.77 | $19.70 | 261100 |
| 2025-02-20 | 21.05 | $20.85 | 264600 |
| 2025-02-19 | 21.03 | $21.09 | 375200 |
| 2025-02-18 | 20.92 | $20.74 | 318100 |
| 2025-02-14 | 20.88 | $20.55 | 348100 |
| 2025-02-13 | 20.90 | $19.95 | 309000 |
| 2025-02-12 | 21.10 | $20.80 | 305600 |
| 2025-02-11 | 21.07 | $20.37 | 481400 |
| 2025-02-10 | 21.16 | $20.92 | 269410 |
| 2025-02-07 | 21.08 | $20.67 | 322256 |
| 2025-02-06 | 21.06 | $20.48 | 247458 |
| 2025-02-05 | 21.09 | $20.38 | 262364 |
| 2025-02-04 | 21.14 | $20.42 | 854957 |
| 2025-02-03 | 21.18 | $20.33 | 497371 |
| 2025-01-31 | 21.24 | $20.74 | 979551 |
| 2025-01-30 | 21.18 | $21.17 | 361794 |
| 2025-01-29 | 20.96 | $20.43 | 381026 |
| 2025-01-28 | 20.90 | $20.44 | 576143 |
| 2025-01-27 | 20.82 | $20.24 | 1.1M |
| 2025-01-24 | 20.78 | $20.55 | 822711 |
| 2025-01-23 | 20.62 | $21.00 | 732802 |
| 2025-01-22 | 20.26 | $21.05 | 977839 |
| 2025-01-21 | 19.81 | $21.25 | 734485 |
| 2025-01-17 | 19.18 | $20.10 | 511268 |
| 2025-01-16 | 18.79 | $20.00 | 685464 |
| 2025-01-15 | 18.34 | $19.73 | 617578 |
| 2025-01-14 | 17.88 | $18.64 | 355699 |
| 2025-01-13 | 17.67 | $18.02 | 334161 |
| 2025-01-10 | 17.62 | $17.99 | 537627 |
| 2025-01-08 | 17.59 | $18.53 | 334769 |
| 2025-01-07 | 17.39 | $18.06 | 490113 |
| 2025-01-06 | 17.31 | $18.30 | 1.2M |
| 2025-01-03 | 17.16 | $18.45 | 961142 |
| 2025-01-02 | 16.94 | $17.44 | 498539 |
| 2024-12-31 | 17.02 | $17.80 | 565315 |
| 2024-12-30 | 17.03 | $17.94 | 322325 |
| 2024-12-27 | 17.02 | $17.81 | 389945 |
| 2024-12-26 | 17.08 | $17.88 | 392659 |
| 2024-12-24 | 17.15 | $18.06 | 433746 |
| 2024-12-23 | 17.21 | $18.61 | 874569 |
| 2024-12-20 | 17.15 | $17.59 | 6.1M |
| 2024-12-19 | 17.43 | $17.52 | 702567 |
| 2024-12-18 | 17.82 | $17.62 | 671459 |
| 2024-12-17 | 18.31 | $18.34 | 596425 |
| 2024-12-16 | 18.70 | $18.64 | 669067 |
| 2024-12-13 | 19.11 | $18.67 | 422265 |
| 2024-12-12 | 19.64 | $19.32 | 464185 |
| 2024-12-11 | 20.10 | $19.64 | 633886 |
| 2024-12-10 | 20.59 | $19.39 | 758083 |
| 2024-12-09 | 21.30 | $20.48 | 841538 |
| 2024-12-06 | 21.83 | $22.19 | 560356 |
| 2024-12-05 | 21.96 | $22.87 | 407384 |
| 2024-12-04 | 21.92 | $23.54 | 605555 |
| 2024-12-03 | 21.69 | $22.46 | 436653 |
| 2024-12-02 | 21.77 | $22.48 | 609432 |
| 2024-11-29 | 21.88 | $23.79 | 202758 |
| 2024-11-27 | 21.64 | $23.27 | 310681 |
| 2024-11-26 | 21.53 | $23.48 | 572619 |
| 2024-11-25 | 21.37 | $22.54 | 807598 |
| 2024-11-22 | 21.51 | $20.87 | 1.1M |
| 2024-11-21 | 22.24 | $19.37 | 2.0M |
| 2024-11-20 | 23.64 | $22.80 | 546564 |
| 2024-11-19 | 24.28 | $23.64 | 310481 |
| 2024-11-18 | 24.82 | $23.50 | 255546 |
| 2024-11-15 | 25.55 | $23.36 | 399500 |
| 2024-11-14 | 26.48 | $24.53 | 289530 |
| 2024-11-13 | 27.27 | $25.63 | 258801 |
| 2024-11-12 | 27.88 | $27.47 | 169284 |
| 2024-11-11 | 28.04 | $27.28 | 271504 |
| 2024-11-08 | 28.29 | $27.85 | 172139 |
| 2024-11-07 | 28.42 | $28.40 | 158286 |
| 2024-11-06 | 28.40 | $27.81 | 511894 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.12
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.29
Average
42.88
Maximum
69.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.12 | $5.22 | 373936 |
| 2026-07-16 | 67.41 | $5.23 | 365100 |
| 2026-07-15 | 69.09 | $5.29 | 457466 |
| 2026-07-14 | 65.70 | $5.04 | 397300 |
| 2026-07-13 | 67.68 | $5.11 | 985889 |
| 2026-07-10 | 66.73 | $5.04 | 328338 |
| 2026-07-09 | 66.99 | $5.05 | 501754 |
| 2026-07-08 | 65.42 | $4.93 | 647900 |
| 2026-07-07 | 69.63 | $5.09 | 588900 |
| 2026-07-06 | 67.65 | $4.93 | 559100 |
| 2026-07-02 | 66.62 | $4.85 | 685416 |
| 2026-07-01 | 65.97 | $4.80 | 976000 |
| 2026-06-30 | 57.36 | $4.25 | 804100 |
| 2026-06-29 | 58.91 | $4.31 | 2.6M |
| 2026-06-26 | 57.26 | $4.22 | 1.3M |
| 2026-06-25 | 56.72 | $4.19 | 358300 |
| 2026-06-24 | 56.54 | $4.18 | 422350 |
| 2026-06-23 | 56.98 | $4.20 | 390722 |
| 2026-06-22 | 55.33 | $4.10 | 797182 |
| 2026-06-18 | 56.57 | $4.16 | 977794 |
| 2026-06-17 | 52.89 | $3.94 | 1.0M |
| 2026-06-16 | 50.35 | $3.80 | 916141 |
| 2026-06-15 | 54.11 | $3.99 | 551676 |
| 2026-06-12 | 57.10 | $4.13 | 790500 |
| 2026-06-11 | 57.97 | $4.17 | 543624 |
| 2026-06-10 | 53.24 | $3.89 | 419185 |
| 2026-06-09 | 52.70 | $3.86 | 623500 |
| 2026-06-08 | 52.52 | $3.85 | 461900 |
| 2026-06-05 | 54.43 | $3.95 | 745800 |
| 2026-06-04 | 56.37 | $4.05 | 590010 |
| 2026-06-03 | 51.79 | $3.77 | 682037 |
| 2026-06-02 | 54.71 | $3.92 | 620749 |
| 2026-06-01 | 56.74 | $4.02 | 790581 |
| 2026-05-29 | 53.81 | $3.84 | 955701 |
| 2026-05-28 | 53.48 | $3.82 | 1.2M |
| 2026-05-27 | 53.16 | $3.80 | 997900 |
| 2026-05-26 | 52.85 | $3.78 | 1.3M |
| 2026-05-22 | 49.71 | $3.58 | 597700 |
| 2026-05-21 | 51.85 | $3.71 | 933674 |
| 2026-05-20 | 51.08 | $3.66 | 1.1M |
| 2026-05-19 | 50.48 | $3.62 | 1.3M |
| 2026-05-18 | 54.78 | $3.89 | 1.3M |
| 2026-05-15 | 57.01 | $4.02 | 3.0M |
| 2026-05-14 | 63.61 | $4.37 | 3.0M |
| 2026-05-13 | 60.37 | $4.11 | 798743 |
| 2026-05-12 | 61.98 | $4.19 | 2.5M |
| 2026-05-11 | 54.82 | $3.69 | 631500 |
| 2026-05-08 | 59.74 | $3.92 | 862118 |
| 2026-05-07 | 59.74 | $3.92 | 484718 |
| 2026-05-06 | 66.02 | $4.19 | 2.0M |
| 2026-05-05 | 63.16 | $3.98 | 797019 |
| 2026-05-04 | 63.16 | $3.98 | 1.0M |
| 2026-05-01 | 67.56 | $4.16 | 1.0M |
| 2026-04-30 | 64.56 | $3.93 | 562001 |
| 2026-04-29 | 62.71 | $3.80 | 566615 |
| 2026-04-28 | 64.18 | $3.86 | 931100 |
| 2026-04-27 | 60.68 | $3.62 | 875688 |
| 2026-04-24 | 56.47 | $3.37 | 555800 |
| 2026-04-23 | 55.75 | $3.33 | 691224 |
| 2026-04-22 | 58.03 | $3.43 | 982447 |
| 2026-04-21 | 56.15 | $3.32 | 1.1M |
| 2026-04-20 | 56.37 | $3.33 | 661000 |
| 2026-04-17 | 52.15 | $3.09 | 1.0M |
| 2026-04-16 | 50.64 | $3.01 | 636558 |
| 2026-04-15 | 51.61 | $3.06 | 1.1M |
| 2026-04-14 | 50.53 | $3.00 | 869900 |
| 2026-04-13 | 50.35 | $2.99 | 1.5M |
| 2026-04-10 | 48.62 | $2.89 | 990348 |
| 2026-04-09 | 48.78 | $2.90 | 1.5M |
| 2026-04-08 | 45.70 | $2.72 | 1.8M |
| 2026-04-07 | 42.60 | $2.55 | 983700 |
| 2026-04-06 | 44.60 | $2.69 | 991213 |
| 2026-04-02 | 39.62 | $2.43 | 1.0M |
| 2026-04-01 | 39.02 | $2.40 | 985496 |
| 2026-03-31 | 34.92 | $2.20 | 1.8M |
| 2026-03-30 | 33.43 | $2.13 | 1.5M |
| 2026-03-27 | 31.73 | $2.05 | 1.9M |
| 2026-03-26 | 32.82 | $2.16 | 876600 |
| 2026-03-25 | 32.82 | $2.16 | 930517 |
| 2026-03-24 | 32.82 | $2.16 | 1.6M |
| 2026-03-23 | 33.45 | $2.23 | 1.8M |
| 2026-03-20 | 32.04 | $2.15 | 2.3M |
| 2026-03-19 | 33.83 | $2.36 | 3.3M |
| 2026-03-18 | 27.41 | $2.01 | 3.2M |
| 2026-03-17 | 26.83 | $1.98 | 3.0M |
| 2026-03-16 | 24.16 | $1.84 | 3.4M |
| 2026-03-13 | 24.83 | $1.95 | 10.2M |
| 2026-03-12 | 38.30 | $3.40 | 1.4M |
| 2026-03-11 | 35.79 | $3.29 | 679365 |
| 2026-03-10 | 33.70 | $3.20 | 602239 |
| 2026-03-09 | 35.79 | $3.37 | 701932 |
| 2026-03-06 | 38.76 | $3.59 | 484063 |
| 2026-03-05 | 43.59 | $3.90 | 660855 |
| 2026-03-04 | 40.88 | $3.78 | 1.1M |
| 2026-03-03 | 38.78 | $3.69 | 950338 |
| 2026-03-02 | 34.10 | $3.50 | 590249 |
| 2026-02-27 | 34.10 | $3.50 | 2.0M |
| 2026-02-26 | 38.43 | $3.81 | 446100 |
| 2026-02-25 | 37.94 | $3.79 | 455500 |
| 2026-02-24 | 36.28 | $3.72 | 531778 |
| 2026-02-23 | 36.28 | $3.72 | 786182 |
| 2026-02-20 | 43.14 | $4.18 | 477136 |
| 2026-02-19 | 41.77 | $4.12 | 560338 |
| 2026-02-18 | 43.77 | $4.24 | 616425 |
| 2026-02-17 | 45.31 | $4.33 | 942956 |
| 2026-02-13 | 45.31 | $4.33 | 1.1M |
| 2026-02-12 | 50.27 | $4.61 | 643600 |
| 2026-02-11 | 55.43 | $4.86 | 564632 |
| 2026-02-10 | 58.63 | $5.00 | 697500 |
| 2026-02-09 | 56.23 | $4.86 | 355641 |
| 2026-02-06 | 55.71 | $4.83 | 541647 |
| 2026-02-05 | 51.88 | $4.62 | 576009 |
| 2026-02-04 | 54.66 | $4.75 | 549800 |
| 2026-02-03 | 51.43 | $4.58 | 1.2M |
| 2026-02-02 | 56.36 | $4.80 | 961299 |
| 2026-01-30 | 53.88 | $4.67 | 2.0M |
| 2026-01-29 | 54.79 | $4.71 | 944170 |
| 2026-01-28 | 48.36 | $4.40 | 2.0M |
| 2026-01-27 | 48.36 | $4.40 | 1.1M |
| 2026-01-26 | 44.20 | $4.22 | 567683 |
| 2026-01-23 | 45.96 | $4.31 | 722183 |
| 2026-01-22 | 48.19 | $4.42 | 904747 |
| 2026-01-21 | 46.16 | $4.33 | 814327 |
| 2026-01-20 | 43.36 | $4.21 | 923429 |
| 2026-01-16 | 46.63 | $4.38 | 1.0M |
| 2026-01-15 | 45.94 | $4.35 | 647400 |
| 2026-01-14 | 43.42 | $4.24 | 772900 |
| 2026-01-13 | 43.42 | $4.24 | 731470 |
| 2026-01-12 | 47.22 | $4.45 | 424000 |
| 2026-01-09 | 49.36 | $4.56 | 602540 |
| 2026-01-08 | 47.93 | $4.49 | 1.4M |
| 2026-01-07 | 46.91 | $4.44 | 446233 |
| 2026-01-06 | 49.30 | $4.57 | 721711 |
| 2026-01-05 | 45.01 | $4.36 | 453166 |
| 2026-01-02 | 40.46 | $4.16 | 564200 |
| 2025-12-31 | 43.17 | $4.32 | 533462 |
| 2025-12-30 | 44.05 | $4.37 | 633504 |
| 2025-12-29 | 42.27 | $4.29 | 489938 |
| 2025-12-26 | 42.05 | $4.28 | 416200 |
| 2025-12-24 | 42.05 | $4.28 | 194900 |
| 2025-12-23 | 40.83 | $4.22 | 972100 |
| 2025-12-22 | 41.24 | $4.25 | 580100 |
| 2025-12-19 | 45.29 | $4.53 | 918385 |
| 2025-12-18 | 47.51 | $4.67 | 601038 |
| 2025-12-17 | 46.98 | $4.64 | 823848 |
| 2025-12-16 | 45.41 | $4.55 | 946134 |
| 2025-12-15 | 47.49 | $4.69 | 918567 |
| 2025-12-12 | 45.98 | $4.60 | 589400 |
| 2025-12-11 | 46.26 | $4.62 | 1.0M |
| 2025-12-10 | 42.96 | $4.42 | 470837 |
| 2025-12-09 | 42.80 | $4.41 | 776000 |
| 2025-12-08 | 39.25 | $4.20 | 761200 |
| 2025-12-05 | 40.62 | $4.32 | 985778 |
| 2025-12-04 | 43.62 | $4.57 | 983500 |
| 2025-12-03 | 39.72 | $4.34 | 1.6M |
| 2025-12-02 | 37.40 | $4.21 | 974000 |
| 2025-12-01 | 33.46 | $4.00 | 959600 |
| 2025-11-28 | 33.08 | $3.98 | 455942 |
| 2025-11-26 | 31.21 | $3.88 | 553366 |
| 2025-11-25 | 31.71 | $3.94 | 754500 |
| 2025-11-24 | 30.47 | $3.87 | 1.3M |
| 2025-11-21 | 33.00 | $4.18 | 1.9M |
| 2025-11-20 | 26.43 | $3.83 | 1.6M |
| 2025-11-19 | 23.37 | $3.68 | 1.7M |
| 2025-11-18 | 23.87 | $3.76 | 1.6M |
| 2025-11-17 | 22.29 | $3.68 | 1.7M |
| 2025-11-14 | 23.88 | $3.95 | 1.7M |
| 2025-11-13 | 24.44 | $4.04 | 4.3M |
| 2025-11-12 | 31.97 | $5.00 | 1.9M |
| 2025-11-11 | 33.08 | $5.11 | 1.2M |
| 2025-11-10 | 34.10 | $5.21 | 872315 |
| 2025-11-07 | 37.28 | $5.50 | 788700 |
| 2025-11-06 | 32.55 | $5.27 | 1.0M |
| 2025-11-05 | 36.15 | $5.59 | 784100 |
| 2025-11-04 | 39.39 | $5.84 | 1.5M |
| 2025-11-03 | 42.11 | $6.03 | 606549 |
| 2025-10-31 | 39.38 | $5.90 | 791100 |
| 2025-10-30 | 33.19 | $5.63 | 674100 |
| 2025-10-29 | 33.79 | $5.68 | 746265 |
| 2025-10-28 | 35.92 | $5.85 | 637300 |
| 2025-10-27 | 38.06 | $6.01 | 500539 |
| 2025-10-24 | 39.46 | $6.11 | 1.3M |
| 2025-10-23 | 37.04 | $6.00 | 525512 |
| 2025-10-22 | 33.37 | $5.84 | 565645 |
| 2025-10-21 | 34.08 | $5.90 | 615529 |
| 2025-10-20 | 33.86 | $5.89 | 580600 |
| 2025-10-17 | 32.78 | $5.84 | 803000 |
| 2025-10-16 | 31.94 | $5.80 | 944515 |
| 2025-10-15 | 32.13 | $5.82 | 1.2M |
| 2025-10-14 | 32.69 | $5.88 | 603234 |
| 2025-10-13 | 31.37 | $5.81 | 760244 |
| 2025-10-10 | 29.11 | $5.69 | 883000 |
| 2025-10-09 | 33.48 | $6.19 | 801312 |
| 2025-10-08 | 34.76 | $6.32 | 421638 |
| 2025-10-07 | 35.46 | $6.39 | 871041 |
| 2025-10-06 | 37.83 | $6.62 | 756646 |
| 2025-10-03 | 40.76 | $6.88 | 696900 |
| 2025-10-02 | 35.27 | $6.58 | 664000 |
| 2025-10-01 | 36.56 | $6.70 | 647038 |
| 2025-09-30 | 35.44 | $6.64 | 840900 |
| 2025-09-29 | 37.54 | $6.84 | 633715 |
| 2025-09-26 | 38.62 | $6.94 | 686200 |
| 2025-09-25 | 35.43 | $6.76 | 694261 |
| 2025-09-24 | 36.43 | $6.86 | 593000 |
| 2025-09-23 | 36.26 | $6.85 | 739716 |
| 2025-09-22 | 37.41 | $6.97 | 693222 |
| 2025-09-19 | 37.09 | $6.95 | 1.4M |
| 2025-09-18 | 39.85 | $7.24 | 521600 |
| 2025-09-17 | 38.81 | $7.17 | 756200 |
| 2025-09-16 | 39.75 | $7.27 | 1.0M |
| 2025-09-15 | 41.56 | $7.46 | 617105 |
| 2025-09-12 | 41.65 | $7.47 | 501300 |
| 2025-09-11 | 43.45 | $7.66 | 533434 |
| 2025-09-10 | 36.78 | $7.17 | 709130 |
| 2025-09-09 | 38.45 | $7.36 | 834000 |
| 2025-09-08 | 39.71 | $7.50 | 882313 |
| 2025-09-05 | 39.31 | $7.47 | 749500 |
| 2025-09-04 | 35.61 | $7.20 | 536000 |
| 2025-09-03 | 35.05 | $7.16 | 625201 |
| 2025-09-02 | 32.70 | $6.99 | 787500 |
| 2025-08-29 | 34.08 | $7.19 | 466200 |
| 2025-08-28 | 33.41 | $7.14 | 715400 |
| 2025-08-27 | 33.80 | $7.20 | 593800 |
| 2025-08-26 | 34.24 | $7.27 | 875800 |
| 2025-08-25 | 36.17 | $7.57 | 1.8M |
| 2025-08-22 | 33.06 | $7.31 | 3.2M |
| 2025-08-21 | 26.24 | $6.79 | 956100 |
| 2025-08-20 | 26.64 | $6.87 | 1.3M |
| 2025-08-19 | 28.16 | $7.17 | 1.2M |
| 2025-08-18 | 29.82 | $7.48 | 1.4M |
| 2025-08-15 | 29.93 | $7.50 | 2.0M |
| 2025-08-14 | 28.57 | $7.39 | 2.5M |
| 2025-08-13 | 29.72 | $7.62 | 6.0M |
| 2025-08-12 | 46.61 | $9.81 | 726500 |
| 2025-08-11 | 44.13 | $9.63 | 461700 |
| 2025-08-08 | 45.02 | $9.71 | 356000 |
| 2025-08-07 | 42.42 | $9.52 | 297600 |
| 2025-08-06 | 44.30 | $9.70 | 602100 |
| 2025-08-05 | 45.92 | $9.85 | 297300 |
| 2025-08-04 | 45.28 | $9.80 | 353500 |
| 2025-08-01 | 41.10 | $9.48 | 572912 |
| 2025-07-31 | 42.35 | $9.61 | 450600 |
| 2025-07-30 | 43.81 | $9.76 | 350418 |
| 2025-07-29 | 45.71 | $9.95 | 390700 |
| 2025-07-28 | 44.26 | $9.83 | 542200 |
| 2025-07-25 | 46.31 | $10.04 | 404032 |
| 2025-07-24 | 45.74 | $9.99 | 603446 |
| 2025-07-23 | 51.21 | $10.52 | 585036 |
| 2025-07-22 | 47.74 | $10.21 | 690000 |
| 2025-07-21 | 40.77 | $9.67 | 323700 |
| 2025-07-18 | 40.77 | $9.67 | 329500 |
| 2025-07-17 | 41.99 | $9.80 | 484800 |
| 2025-07-16 | 40.69 | $9.70 | 310000 |
| 2025-07-15 | 37.79 | $9.48 | 357200 |
| 2025-07-14 | 38.52 | $9.57 | 397100 |
| 2025-07-11 | 38.60 | $9.58 | 480900 |
| 2025-07-10 | 37.63 | $9.50 | 480473 |
| 2025-07-09 | 37.85 | $9.53 | 532100 |
| 2025-07-08 | 38.89 | $9.68 | 671000 |
| 2025-07-07 | 33.91 | $9.25 | 535812 |
| 2025-07-03 | 38.80 | $9.95 | 300733 |
| 2025-07-02 | 37.83 | $9.87 | 744600 |
| 2025-07-01 | 39.01 | $10.03 | 370000 |
| 2025-06-30 | 39.52 | $10.10 | 428300 |
| 2025-06-27 | 41.36 | $10.35 | 1.2M |
| 2025-06-26 | 37.61 | $10.01 | 405300 |
| 2025-06-25 | 35.89 | $9.86 | 468828 |
| 2025-06-24 | 36.46 | $9.95 | 646700 |
| 2025-06-23 | 33.78 | $9.71 | 599200 |
| 2025-06-20 | 31.14 | $9.48 | 778400 |
| 2025-06-18 | 33.28 | $9.87 | 632400 |
| 2025-06-17 | 33.61 | $9.93 | 756200 |
| 2025-06-16 | 34.27 | $10.05 | 425800 |
| 2025-06-13 | 34.44 | $10.08 | 611500 |
| 2025-06-12 | 38.18 | $10.74 | 291800 |
| 2025-06-11 | 38.24 | $10.75 | 460100 |
| 2025-06-10 | 38.24 | $10.75 | 350000 |
| 2025-06-09 | 39.46 | $10.97 | 405500 |
| 2025-06-06 | 41.29 | $11.29 | 556100 |
| 2025-06-05 | 36.86 | $10.78 | 1.2M |
| 2025-06-04 | 40.44 | $11.41 | 258300 |
| 2025-06-03 | 43.93 | $11.95 | 438621 |
| 2025-06-02 | 42.71 | $11.81 | 326500 |
| 2025-05-30 | 45.81 | $12.27 | 776707 |
| 2025-05-29 | 48.19 | $12.60 | 355100 |
| 2025-05-28 | 46.67 | $12.41 | 349900 |
| 2025-05-27 | 47.79 | $12.57 | 1.8M |
| 2025-05-23 | 40.70 | $11.73 | 423200 |
| 2025-05-22 | 41.40 | $11.84 | 419400 |
| 2025-05-21 | 38.09 | $11.48 | 815400 |
| 2025-05-20 | 39.88 | $11.78 | 428100 |
| 2025-05-19 | 42.06 | $12.13 | 526200 |
| 2025-05-16 | 43.08 | $12.29 | 511300 |
| 2025-05-15 | 42.75 | $12.25 | 411600 |
| 2025-05-14 | 43.10 | $12.31 | 1.2M |
| 2025-05-13 | 50.83 | $13.46 | 459000 |
| 2025-05-12 | 51.36 | $13.53 | 494000 |
| 2025-05-09 | 48.82 | $13.18 | 395400 |
| 2025-05-08 | 50.10 | $13.36 | 540100 |
| 2025-05-07 | 48.46 | $13.13 | 362700 |
| 2025-05-06 | 46.72 | $12.89 | 888800 |
| 2025-05-05 | 49.15 | $13.26 | 427200 |
| 2025-05-02 | 48.46 | $13.16 | 940500 |
| 2025-05-01 | 43.36 | $12.46 | 481100 |
| 2025-04-30 | 41.80 | $12.26 | 392000 |
| 2025-04-29 | 42.36 | $12.36 | 386900 |
| 2025-04-28 | 40.87 | $12.16 | 383400 |
| 2025-04-25 | 40.21 | $12.07 | 1.4M |
| 2025-04-24 | 39.35 | $11.95 | 654700 |
| 2025-04-23 | 36.53 | $11.56 | 709900 |
| 2025-04-22 | 37.12 | $11.70 | 520000 |
| 2025-04-21 | 32.24 | $11.04 | 475700 |
| 2025-04-17 | 33.06 | $11.26 | 460200 |
| 2025-04-16 | 32.84 | $11.23 | 731500 |
| 2025-04-15 | 33.25 | $11.35 | 444100 |
| 2025-04-14 | 32.98 | $11.31 | 512200 |
| 2025-04-11 | 31.08 | $11.02 | 439800 |
| 2025-04-10 | 30.37 | $10.91 | 691000 |
| 2025-04-09 | 32.21 | $11.55 | 2.1M |
| 2025-04-08 | 29.42 | $11.11 | 1.1M |
| 2025-04-07 | 30.42 | $11.48 | 805600 |
| 2025-04-04 | 27.44 | $11.01 | 890200 |
| 2025-04-03 | 27.88 | $11.19 | 1.6M |
| 2025-04-02 | 32.14 | $12.78 | 760800 |
| 2025-04-01 | 25.61 | $11.82 | 1.3M |
| 2025-03-31 | 23.95 | $11.59 | 1.2M |
| 2025-03-28 | 24.77 | $11.95 | 1.2M |
| 2025-03-27 | 26.64 | $12.72 | 878300 |
| 2025-03-26 | 27.09 | $12.90 | 1.6M |
| 2025-03-25 | 27.91 | $13.23 | 1.4M |
| 2025-03-24 | 29.52 | $13.85 | 983000 |
| 2025-03-21 | 28.96 | $13.76 | 3.6M |
| 2025-03-20 | 43.29 | $17.68 | 469700 |
| 2025-03-19 | 40.28 | $17.26 | 339028 |
| 2025-03-18 | 38.66 | $17.04 | 626800 |
| 2025-03-17 | 33.69 | $16.40 | 644800 |
| 2025-03-14 | 33.45 | $16.37 | 332000 |
| 2025-03-13 | 31.65 | $16.14 | 403500 |
| 2025-03-12 | 34.01 | $16.76 | 641400 |
| 2025-03-11 | 31.75 | $16.47 | 841100 |
| 2025-03-10 | 31.86 | $16.50 | 908719 |
| 2025-03-07 | 37.56 | $17.92 | 755100 |
| 2025-03-06 | 38.86 | $18.20 | 374400 |
| 2025-03-05 | 43.99 | $19.19 | 203800 |
| 2025-03-04 | 41.00 | $18.79 | 263000 |
| 2025-03-03 | 41.42 | $18.87 | 483700 |
| 2025-02-28 | 44.62 | $19.46 | 840300 |
| 2025-02-27 | 46.48 | $19.78 | 176400 |
| 2025-02-26 | 47.17 | $19.90 | 460700 |
| 2025-02-25 | 49.10 | $20.23 | 279500 |
| 2025-02-24 | 46.78 | $19.86 | 229300 |
| 2025-02-21 | 45.77 | $19.70 | 261100 |
| 2025-02-20 | 52.60 | $20.85 | 264600 |
| 2025-02-19 | 54.20 | $21.09 | 375200 |
| 2025-02-18 | 52.18 | $20.74 | 318100 |
| 2025-02-14 | 51.07 | $20.55 | 348100 |
| 2025-02-13 | 47.40 | $19.95 | 309000 |
| 2025-02-12 | 52.72 | $20.80 | 305600 |
| 2025-02-11 | 50.03 | $20.37 | 481400 |
| 2025-02-10 | 53.75 | $20.92 | 269410 |
| 2025-02-07 | 52.22 | $20.67 | 322256 |
| 2025-02-06 | 51.04 | $20.48 | 247458 |
| 2025-02-05 | 50.43 | $20.38 | 262364 |
| 2025-02-04 | 50.67 | $20.42 | 854957 |
| 2025-02-03 | 50.17 | $20.33 | 497371 |
| 2025-01-31 | 52.50 | $20.74 | 979551 |
| 2025-01-30 | 55.04 | $21.17 | 361794 |
| 2025-01-29 | 51.17 | $20.43 | 381026 |
| 2025-01-28 | 51.23 | $20.44 | 576143 |
| 2025-01-27 | 50.18 | $20.24 | 1.1M |
| 2025-01-24 | 51.82 | $20.55 | 822711 |
| 2025-01-23 | 54.26 | $21.00 | 732802 |
| 2025-01-22 | 54.54 | $21.05 | 977839 |
| 2025-01-21 | 55.59 | $21.25 | 734485 |
| 2025-01-17 | 50.33 | $20.10 | 511268 |
| 2025-01-16 | 49.84 | $20.00 | 685464 |
| 2025-01-15 | 48.53 | $19.73 | 617578 |
| 2025-01-14 | 42.83 | $18.64 | 355699 |
| 2025-01-13 | 39.19 | $18.02 | 334161 |
| 2025-01-10 | 39.01 | $17.99 | 537627 |
| 2025-01-08 | 41.07 | $18.53 | 334769 |
| 2025-01-07 | 38.38 | $18.06 | 490113 |
| 2025-01-06 | 39.25 | $18.30 | 1.2M |
| 2025-01-03 | 39.78 | $18.45 | 961142 |
| 2025-01-02 | 34.02 | $17.44 | 498539 |
| 2024-12-31 | 35.16 | $17.80 | 565315 |
| 2024-12-30 | 35.60 | $17.94 | 322325 |
| 2024-12-27 | 34.88 | $17.81 | 389945 |
| 2024-12-26 | 35.08 | $17.88 | 392659 |
| 2024-12-24 | 35.58 | $18.06 | 433746 |
| 2024-12-23 | 37.11 | $18.61 | 874569 |
| 2024-12-20 | 31.94 | $17.59 | 6.1M |
| 2024-12-19 | 31.57 | $17.52 | 702567 |
| 2024-12-18 | 31.81 | $17.62 | 671459 |
| 2024-12-17 | 33.50 | $18.34 | 596425 |
| 2024-12-16 | 34.21 | $18.64 | 669067 |
| 2024-12-13 | 34.28 | $18.67 | 422265 |
| 2024-12-12 | 35.79 | $19.32 | 464185 |
| 2024-12-11 | 36.54 | $19.64 | 633886 |
| 2024-12-10 | 35.54 | $19.39 | 758083 |
| 2024-12-09 | 38.03 | $20.48 | 841538 |
| 2024-12-06 | 42.46 | $22.19 | 560356 |
| 2024-12-05 | 44.42 | $22.87 | 407384 |
| 2024-12-04 | 46.42 | $23.54 | 605555 |
| 2024-12-03 | 42.45 | $22.46 | 436653 |
| 2024-12-02 | 42.50 | $22.48 | 609432 |
| 2024-11-29 | 46.26 | $23.79 | 202758 |
| 2024-11-27 | 44.41 | $23.27 | 310681 |
| 2024-11-26 | 45.00 | $23.48 | 572619 |
| 2024-11-25 | 41.68 | $22.54 | 807598 |
| 2024-11-22 | 35.04 | $20.87 | 1.1M |
| 2024-11-21 | 28.06 | $19.37 | 2.0M |
| 2024-11-20 | 36.61 | $22.80 | 546564 |
| 2024-11-19 | 39.40 | $23.64 | 310481 |
| 2024-11-18 | 38.66 | $23.50 | 255546 |
| 2024-11-15 | 37.94 | $23.36 | 399500 |
| 2024-11-14 | 41.84 | $24.53 | 289530 |
| 2024-11-13 | 46.08 | $25.63 | 258801 |
| 2024-11-12 | 54.91 | $27.47 | 169284 |
| 2024-11-11 | 54.04 | $27.28 | 271504 |
| 2024-11-08 | 57.16 | $27.85 | 172139 |
| 2024-11-07 | 60.36 | $28.40 | 158286 |
| 2024-11-06 | 57.96 | $27.81 | 511894 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.11
2026-07-17
Close Price
$5.22
Vol: 373936
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-62.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.11 | $5.22 | 373936 |
| 2026-07-16 | -12.28 | $5.23 | 365100 |
| 2026-07-15 | -8.77 | $5.29 | 457466 |
| 2026-07-14 | -14.38 | $5.04 | 397300 |
| 2026-07-13 | -9.80 | $5.11 | 985889 |
| 2026-07-10 | -5.07 | $5.04 | 328338 |
| 2026-07-09 | -2.94 | $5.05 | 501754 |
| 2026-07-08 | -11.76 | $4.93 | 647900 |
| 2026-07-07 | 0.00 | $5.09 | 588900 |
| 2026-07-06 | -11.11 | $4.93 | 559100 |
| 2026-07-02 | -9.68 | $4.85 | 685416 |
| 2026-07-01 | -13.18 | $4.80 | 976000 |
| 2026-06-30 | -27.85 | $4.25 | 804100 |
| 2026-06-29 | -20.25 | $4.31 | 2.6M |
| 2026-06-26 | -31.65 | $4.22 | 1.3M |
| 2026-06-25 | -35.44 | $4.19 | 358300 |
| 2026-06-24 | -36.71 | $4.18 | 422350 |
| 2026-06-23 | -28.42 | $4.20 | 390722 |
| 2026-06-22 | -38.95 | $4.10 | 797182 |
| 2026-06-18 | -31.63 | $4.16 | 977794 |
| 2026-06-17 | -54.08 | $3.94 | 1.0M |
| 2026-06-16 | -68.37 | $3.80 | 916141 |
| 2026-06-15 | -48.98 | $3.99 | 551676 |
| 2026-06-12 | -48.39 | $4.13 | 790500 |
| 2026-06-11 | -45.16 | $4.17 | 543624 |
| 2026-06-10 | -67.74 | $3.89 | 419185 |
| 2026-06-09 | -70.16 | $3.86 | 623500 |
| 2026-06-08 | -70.97 | $3.85 | 461900 |
| 2026-06-05 | -62.90 | $3.95 | 745800 |
| 2026-06-04 | -54.84 | $4.05 | 590010 |
| 2026-06-03 | -77.42 | $3.77 | 682037 |
| 2026-06-02 | -65.32 | $3.92 | 620749 |
| 2026-06-01 | -57.26 | $4.02 | 790581 |
| 2026-05-29 | -71.77 | $3.84 | 955701 |
| 2026-05-28 | -73.39 | $3.82 | 1.2M |
| 2026-05-27 | -75.00 | $3.80 | 997900 |
| 2026-05-26 | -76.61 | $3.78 | 1.3M |
| 2026-05-22 | -81.56 | $3.58 | 597700 |
| 2026-05-21 | -68.46 | $3.71 | 933674 |
| 2026-05-20 | -71.81 | $3.66 | 1.1M |
| 2026-05-19 | -74.50 | $3.62 | 1.3M |
| 2026-05-18 | -54.90 | $3.89 | 1.3M |
| 2026-05-15 | -43.03 | $4.02 | 3.0M |
| 2026-05-14 | -17.83 | $4.37 | 3.0M |
| 2026-05-13 | -21.68 | $4.11 | 798743 |
| 2026-05-12 | -15.75 | $4.19 | 2.5M |
| 2026-05-11 | -49.32 | $3.69 | 631500 |
| 2026-05-08 | -29.76 | $3.92 | 862118 |
| 2026-05-07 | -29.76 | $3.92 | 484718 |
| 2026-05-06 | -12.92 | $4.19 | 2.0M |
| 2026-05-05 | -24.58 | $3.98 | 797019 |
| 2026-05-04 | -22.22 | $3.98 | 1.0M |
| 2026-05-01 | -4.89 | $4.16 | 1.0M |
| 2026-04-30 | -2.27 | $3.93 | 562001 |
| 2026-04-29 | -8.99 | $3.80 | 566615 |
| 2026-04-28 | -5.21 | $3.86 | 931100 |
| 2026-04-27 | -4.79 | $3.62 | 875688 |
| 2026-04-24 | -10.67 | $3.37 | 555800 |
| 2026-04-23 | -13.33 | $3.33 | 691224 |
| 2026-04-22 | -5.41 | $3.43 | 982447 |
| 2026-04-21 | -5.84 | $3.32 | 1.1M |
| 2026-04-20 | -2.99 | $3.33 | 661000 |
| 2026-04-17 | -7.83 | $3.09 | 1.0M |
| 2026-04-16 | -14.78 | $3.01 | 636558 |
| 2026-04-15 | -9.84 | $3.06 | 1.1M |
| 2026-04-14 | -13.18 | $3.00 | 869900 |
| 2026-04-13 | -10.14 | $2.99 | 1.5M |
| 2026-04-10 | -12.31 | $2.89 | 990348 |
| 2026-04-09 | -31.95 | $2.90 | 1.5M |
| 2026-04-08 | -42.60 | $2.72 | 1.8M |
| 2026-04-07 | -52.66 | $2.55 | 983700 |
| 2026-04-06 | -48.35 | $2.69 | 991213 |
| 2026-04-02 | -68.22 | $2.43 | 1.0M |
| 2026-04-01 | -70.32 | $2.40 | 985496 |
| 2026-03-31 | -79.45 | $2.20 | 1.8M |
| 2026-03-30 | -82.65 | $2.13 | 1.5M |
| 2026-03-27 | -86.30 | $2.05 | 1.9M |
| 2026-03-26 | -81.28 | $2.16 | 876600 |
| 2026-03-25 | -81.28 | $2.16 | 930517 |
| 2026-03-24 | -81.28 | $2.16 | 1.6M |
| 2026-03-23 | -78.08 | $2.23 | 1.8M |
| 2026-03-20 | -83.74 | $2.15 | 2.3M |
| 2026-03-19 | -75.98 | $2.36 | 3.3M |
| 2026-03-18 | -89.76 | $2.01 | 3.2M |
| 2026-03-17 | -91.45 | $1.98 | 3.0M |
| 2026-03-16 | -96.65 | $1.84 | 3.4M |
| 2026-03-13 | -97.06 | $1.95 | 10.2M |
| 2026-03-12 | -87.15 | $3.40 | 1.4M |
| 2026-03-11 | -93.72 | $3.29 | 679365 |
| 2026-03-10 | -100.00 | $3.20 | 602239 |
| 2026-03-09 | -95.24 | $3.37 | 701932 |
| 2026-03-06 | -87.29 | $3.59 | 484063 |
| 2026-03-05 | -70.17 | $3.90 | 660855 |
| 2026-03-04 | -76.80 | $3.78 | 1.1M |
| 2026-03-03 | -81.77 | $3.69 | 950338 |
| 2026-03-02 | -92.27 | $3.50 | 590249 |
| 2026-02-27 | -97.66 | $3.50 | 2.0M |
| 2026-02-26 | -88.89 | $3.81 | 446100 |
| 2026-02-25 | -90.20 | $3.79 | 455500 |
| 2026-02-24 | -94.77 | $3.72 | 531778 |
| 2026-02-23 | -99.32 | $3.72 | 786182 |
| 2026-02-20 | -90.83 | $4.18 | 477136 |
| 2026-02-19 | -96.33 | $4.12 | 560338 |
| 2026-02-18 | -91.18 | $4.24 | 616425 |
| 2026-02-17 | -82.35 | $4.33 | 942956 |
| 2026-02-13 | -83.17 | $4.33 | 1.1M |
| 2026-02-12 | -53.85 | $4.61 | 643600 |
| 2026-02-11 | -29.81 | $4.86 | 564632 |
| 2026-02-10 | -16.35 | $5.00 | 697500 |
| 2026-02-09 | -6.41 | $4.86 | 355641 |
| 2026-02-06 | -10.26 | $4.83 | 541647 |
| 2026-02-05 | -37.18 | $4.62 | 576009 |
| 2026-02-04 | -20.51 | $4.75 | 549800 |
| 2026-02-03 | -42.31 | $4.58 | 1.2M |
| 2026-02-02 | -14.10 | $4.80 | 961299 |
| 2026-01-30 | -23.94 | $4.67 | 2.0M |
| 2026-01-29 | -12.12 | $4.71 | 944170 |
| 2026-01-28 | -59.09 | $4.40 | 2.0M |
| 2026-01-27 | -51.79 | $4.40 | 1.1M |
| 2026-01-26 | -83.93 | $4.22 | 567683 |
| 2026-01-23 | -67.86 | $4.31 | 722183 |
| 2026-01-22 | -39.13 | $4.42 | 904747 |
| 2026-01-21 | -52.17 | $4.33 | 814327 |
| 2026-01-20 | -70.42 | $4.21 | 923429 |
| 2026-01-16 | -51.90 | $4.38 | 1.0M |
| 2026-01-15 | -55.70 | $4.35 | 647400 |
| 2026-01-14 | -69.62 | $4.24 | 772900 |
| 2026-01-13 | -69.62 | $4.24 | 731470 |
| 2026-01-12 | -43.04 | $4.45 | 424000 |
| 2026-01-09 | -29.11 | $4.56 | 602540 |
| 2026-01-08 | -37.97 | $4.49 | 1.4M |
| 2026-01-07 | -44.30 | $4.44 | 446233 |
| 2026-01-06 | -27.85 | $4.57 | 721711 |
| 2026-01-05 | -54.43 | $4.36 | 453166 |
| 2026-01-02 | -79.75 | $4.16 | 564200 |
| 2025-12-31 | -53.41 | $4.32 | 533462 |
| 2025-12-30 | -47.73 | $4.37 | 633504 |
| 2025-12-29 | -53.76 | $4.29 | 489938 |
| 2025-12-26 | -54.84 | $4.28 | 416200 |
| 2025-12-24 | -54.84 | $4.28 | 194900 |
| 2025-12-23 | -61.29 | $4.22 | 972100 |
| 2025-12-22 | -58.06 | $4.25 | 580100 |
| 2025-12-19 | -27.37 | $4.53 | 918385 |
| 2025-12-18 | -11.11 | $4.67 | 601038 |
| 2025-12-17 | -8.11 | $4.64 | 823848 |
| 2025-12-16 | -16.07 | $4.55 | 946134 |
| 2025-12-15 | -3.57 | $4.69 | 918567 |
| 2025-12-12 | -10.00 | $4.60 | 589400 |
| 2025-12-11 | -3.81 | $4.62 | 1.0M |
| 2025-12-10 | -49.69 | $4.42 | 470837 |
| 2025-12-09 | -51.81 | $4.41 | 776000 |
| 2025-12-08 | -72.56 | $4.20 | 761200 |
| 2025-12-05 | -66.98 | $4.32 | 985778 |
| 2025-12-04 | -55.35 | $4.57 | 983500 |
| 2025-12-03 | -68.12 | $4.34 | 1.6M |
| 2025-12-02 | -75.31 | $4.21 | 974000 |
| 2025-12-01 | -83.95 | $4.00 | 959600 |
| 2025-11-28 | -84.77 | $3.98 | 455942 |
| 2025-11-26 | -88.89 | $3.88 | 553366 |
| 2025-11-25 | -86.42 | $3.94 | 754500 |
| 2025-11-24 | -89.30 | $3.87 | 1.3M |
| 2025-11-21 | -78.08 | $4.18 | 1.9M |
| 2025-11-20 | -91.73 | $3.83 | 1.6M |
| 2025-11-19 | -97.37 | $3.68 | 1.7M |
| 2025-11-18 | -94.36 | $3.76 | 1.6M |
| 2025-11-17 | -98.11 | $3.68 | 1.7M |
| 2025-11-14 | -93.93 | $3.95 | 1.7M |
| 2025-11-13 | -90.28 | $4.04 | 4.3M |
| 2025-11-12 | -88.81 | $5.00 | 1.9M |
| 2025-11-11 | -98.31 | $5.11 | 1.2M |
| 2025-11-10 | -99.07 | $5.21 | 872315 |
| 2025-11-07 | -71.96 | $5.50 | 788700 |
| 2025-11-06 | -96.15 | $5.27 | 1.0M |
| 2025-11-05 | -87.00 | $5.59 | 784100 |
| 2025-11-04 | -65.14 | $5.84 | 1.5M |
| 2025-11-03 | -53.28 | $6.03 | 606549 |
| 2025-10-31 | -69.01 | $5.90 | 791100 |
| 2025-10-30 | -89.63 | $5.63 | 674100 |
| 2025-10-29 | -97.26 | $5.68 | 746265 |
| 2025-10-28 | -86.81 | $5.85 | 637300 |
| 2025-10-27 | -75.69 | $6.01 | 500539 |
| 2025-10-24 | -68.75 | $6.11 | 1.3M |
| 2025-10-23 | -76.39 | $6.00 | 525512 |
| 2025-10-22 | -87.50 | $5.84 | 565645 |
| 2025-10-21 | -83.33 | $5.90 | 615529 |
| 2025-10-20 | -84.03 | $5.89 | 580600 |
| 2025-10-17 | -87.50 | $5.84 | 803000 |
| 2025-10-16 | -91.41 | $5.80 | 944515 |
| 2025-10-15 | -90.53 | $5.82 | 1.2M |
| 2025-10-14 | -88.04 | $5.88 | 603234 |
| 2025-10-13 | -92.86 | $5.81 | 760244 |
| 2025-10-10 | -99.48 | $5.69 | 883000 |
| 2025-10-09 | -100.00 | $6.19 | 801312 |
| 2025-10-08 | -99.27 | $6.32 | 421638 |
| 2025-10-07 | -97.73 | $6.39 | 871041 |
| 2025-10-06 | -89.83 | $6.62 | 756646 |
| 2025-10-03 | -67.80 | $6.88 | 696900 |
| 2025-10-02 | -93.22 | $6.58 | 664000 |
| 2025-10-01 | -83.05 | $6.70 | 647038 |
| 2025-09-30 | -92.86 | $6.64 | 840900 |
| 2025-09-29 | -84.00 | $6.84 | 633715 |
| 2025-09-26 | -74.00 | $6.94 | 686200 |
| 2025-09-25 | -92.00 | $6.76 | 694261 |
| 2025-09-24 | -89.13 | $6.86 | 593000 |
| 2025-09-23 | -94.32 | $6.85 | 739716 |
| 2025-09-22 | -86.96 | $6.97 | 693222 |
| 2025-09-19 | -86.32 | $6.95 | 1.4M |
| 2025-09-18 | -46.49 | $7.24 | 521600 |
| 2025-09-17 | -52.63 | $7.17 | 756200 |
| 2025-09-16 | -43.86 | $7.27 | 1.0M |
| 2025-09-15 | -27.19 | $7.46 | 617105 |
| 2025-09-12 | -26.32 | $7.47 | 501300 |
| 2025-09-11 | -9.65 | $7.66 | 533434 |
| 2025-09-10 | -67.07 | $7.17 | 709130 |
| 2025-09-09 | -77.81 | $7.36 | 834000 |
| 2025-09-08 | -73.56 | $7.50 | 882313 |
| 2025-09-05 | -74.47 | $7.47 | 749500 |
| 2025-09-04 | -82.67 | $7.20 | 536000 |
| 2025-09-03 | -83.89 | $7.16 | 625201 |
| 2025-09-02 | -89.06 | $6.99 | 787500 |
| 2025-08-29 | -82.98 | $7.19 | 466200 |
| 2025-08-28 | -84.50 | $7.14 | 715400 |
| 2025-08-27 | -82.67 | $7.20 | 593800 |
| 2025-08-26 | -81.29 | $7.27 | 875800 |
| 2025-08-25 | -72.51 | $7.57 | 1.8M |
| 2025-08-22 | -81.67 | $7.31 | 3.2M |
| 2025-08-21 | -95.69 | $6.79 | 956100 |
| 2025-08-20 | -97.01 | $6.87 | 1.3M |
| 2025-08-19 | -89.53 | $7.17 | 1.2M |
| 2025-08-18 | -81.80 | $7.48 | 1.4M |
| 2025-08-15 | -81.30 | $7.50 | 2.0M |
| 2025-08-14 | -84.04 | $7.39 | 2.5M |
| 2025-08-13 | -78.30 | $7.62 | 6.0M |
| 2025-08-12 | -66.90 | $9.81 | 726500 |
| 2025-08-11 | -79.58 | $9.63 | 461700 |
| 2025-08-08 | -73.94 | $9.71 | 356000 |
| 2025-08-07 | -87.32 | $9.52 | 297600 |
| 2025-08-06 | -74.65 | $9.70 | 602100 |
| 2025-08-05 | -64.08 | $9.85 | 297300 |
| 2025-08-04 | -65.31 | $9.80 | 353500 |
| 2025-08-01 | -80.50 | $9.48 | 572912 |
| 2025-07-31 | -72.33 | $9.61 | 450600 |
| 2025-07-30 | -62.89 | $9.76 | 350418 |
| 2025-07-29 | -50.94 | $9.95 | 390700 |
| 2025-07-28 | -58.49 | $9.83 | 542200 |
| 2025-07-25 | -45.28 | $10.04 | 404032 |
| 2025-07-24 | -48.43 | $9.99 | 603446 |
| 2025-07-23 | -2.88 | $10.52 | 585036 |
| 2025-07-22 | -18.11 | $10.21 | 690000 |
| 2025-07-21 | -60.63 | $9.67 | 323700 |
| 2025-07-18 | -60.63 | $9.67 | 329500 |
| 2025-07-17 | -50.39 | $9.80 | 484800 |
| 2025-07-16 | -58.27 | $9.70 | 310000 |
| 2025-07-15 | -75.59 | $9.48 | 357200 |
| 2025-07-14 | -72.03 | $9.57 | 397100 |
| 2025-07-11 | -75.30 | $9.58 | 480900 |
| 2025-07-10 | -82.35 | $9.50 | 480473 |
| 2025-07-09 | -80.75 | $9.53 | 532100 |
| 2025-07-08 | -79.10 | $9.68 | 671000 |
| 2025-07-07 | -96.72 | $9.25 | 535812 |
| 2025-07-03 | -72.17 | $9.95 | 300733 |
| 2025-07-02 | -79.10 | $9.87 | 744600 |
| 2025-07-01 | -74.19 | $10.03 | 370000 |
| 2025-06-30 | -73.84 | $10.10 | 428300 |
| 2025-06-27 | -68.39 | $10.35 | 1.2M |
| 2025-06-26 | -78.79 | $10.01 | 405300 |
| 2025-06-25 | -84.15 | $9.86 | 468828 |
| 2025-06-24 | -81.56 | $9.95 | 646700 |
| 2025-06-23 | -88.47 | $9.71 | 599200 |
| 2025-06-20 | -99.40 | $9.48 | 778400 |
| 2025-06-18 | -97.32 | $9.87 | 632400 |
| 2025-06-17 | -95.32 | $9.93 | 756200 |
| 2025-06-16 | -98.91 | $10.05 | 425800 |
| 2025-06-13 | -99.26 | $10.08 | 611500 |
| 2025-06-12 | -91.48 | $10.74 | 291800 |
| 2025-06-11 | -94.49 | $10.75 | 460100 |
| 2025-06-10 | -95.13 | $10.75 | 350000 |
| 2025-06-09 | -88.72 | $10.97 | 405500 |
| 2025-06-06 | -78.96 | $11.29 | 556100 |
| 2025-06-05 | -94.51 | $10.78 | 1.2M |
| 2025-06-04 | -96.11 | $11.41 | 258300 |
| 2025-06-03 | -75.10 | $11.95 | 438621 |
| 2025-06-02 | -80.54 | $11.81 | 326500 |
| 2025-05-30 | -62.65 | $12.27 | 776707 |
| 2025-05-29 | -49.81 | $12.60 | 355100 |
| 2025-05-28 | -57.20 | $12.41 | 349900 |
| 2025-05-27 | -50.97 | $12.57 | 1.8M |
| 2025-05-23 | -83.66 | $11.73 | 423200 |
| 2025-05-22 | -79.38 | $11.84 | 419400 |
| 2025-05-21 | -93.39 | $11.48 | 815400 |
| 2025-05-20 | -88.24 | $11.78 | 428100 |
| 2025-05-19 | -62.72 | $12.13 | 526200 |
| 2025-05-16 | -50.96 | $12.29 | 511300 |
| 2025-05-15 | -52.24 | $12.25 | 411600 |
| 2025-05-14 | -50.32 | $12.31 | 1.2M |
| 2025-05-13 | -13.46 | $13.46 | 459000 |
| 2025-05-12 | -11.22 | $13.53 | 494000 |
| 2025-05-09 | -13.86 | $13.18 | 395400 |
| 2025-05-08 | -7.92 | $13.36 | 540100 |
| 2025-05-07 | -15.23 | $13.13 | 362700 |
| 2025-05-06 | -23.18 | $12.89 | 888800 |
| 2025-05-05 | -10.19 | $13.26 | 427200 |
| 2025-05-02 | 0.00 | $13.16 | 940500 |
| 2025-05-01 | -5.70 | $12.46 | 481100 |
| 2025-04-30 | -23.23 | $12.26 | 392000 |
| 2025-04-29 | -19.29 | $12.36 | 386900 |
| 2025-04-28 | -27.17 | $12.16 | 383400 |
| 2025-04-25 | -30.71 | $12.07 | 1.4M |
| 2025-04-24 | -40.79 | $11.95 | 654700 |
| 2025-04-23 | -58.19 | $11.56 | 709900 |
| 2025-04-22 | -59.94 | $11.70 | 520000 |
| 2025-04-21 | -80.43 | $11.04 | 475700 |
| 2025-04-17 | -81.70 | $11.26 | 460200 |
| 2025-04-16 | -87.68 | $11.23 | 731500 |
| 2025-04-15 | -86.08 | $11.35 | 444100 |
| 2025-04-14 | -86.61 | $11.31 | 512200 |
| 2025-04-11 | -90.50 | $11.02 | 439800 |
| 2025-04-10 | -91.97 | $10.91 | 691000 |
| 2025-04-09 | -83.40 | $11.55 | 2.1M |
| 2025-04-08 | -89.29 | $11.11 | 1.1M |
| 2025-04-07 | -84.34 | $11.48 | 805600 |
| 2025-04-04 | -90.63 | $11.01 | 890200 |
| 2025-04-03 | -96.31 | $11.19 | 1.6M |
| 2025-04-02 | -83.18 | $12.78 | 760800 |
| 2025-04-01 | -95.89 | $11.82 | 1.3M |
| 2025-03-31 | -99.61 | $11.59 | 1.2M |
| 2025-03-28 | -98.56 | $11.95 | 1.2M |
| 2025-03-27 | -99.33 | $12.72 | 878300 |
| 2025-03-26 | -98.51 | $12.90 | 1.6M |
| 2025-03-25 | -98.16 | $13.23 | 1.4M |
| 2025-03-24 | -91.69 | $13.85 | 983000 |
| 2025-03-21 | -96.79 | $13.76 | 3.6M |
| 2025-03-20 | -65.53 | $17.68 | 469700 |
| 2025-03-19 | -73.48 | $17.26 | 339028 |
| 2025-03-18 | -77.82 | $17.04 | 626800 |
| 2025-03-17 | -89.85 | $16.40 | 644800 |
| 2025-03-14 | -90.41 | $16.37 | 332000 |
| 2025-03-13 | -94.74 | $16.14 | 403500 |
| 2025-03-12 | -84.19 | $16.76 | 641400 |
| 2025-03-11 | -89.71 | $16.47 | 841100 |
| 2025-03-10 | -92.13 | $16.50 | 908719 |
| 2025-03-07 | -91.06 | $17.92 | 755100 |
| 2025-03-06 | -96.44 | $18.20 | 374400 |
| 2025-03-05 | -65.46 | $19.19 | 203800 |
| 2025-03-04 | -78.62 | $18.79 | 263000 |
| 2025-03-03 | -92.77 | $18.87 | 483700 |
| 2025-02-28 | -90.31 | $19.46 | 840300 |
| 2025-02-27 | -83.82 | $19.78 | 176400 |
| 2025-02-26 | -76.88 | $19.90 | 460700 |
| 2025-02-25 | -57.80 | $20.23 | 279500 |
| 2025-02-24 | -79.19 | $19.86 | 229300 |
| 2025-02-21 | -100.00 | $19.70 | 261100 |
| 2025-02-20 | -26.95 | $20.85 | 264600 |
| 2025-02-19 | -10.56 | $21.09 | 375200 |
| 2025-02-18 | -43.86 | $20.74 | 318100 |
| 2025-02-14 | -50.81 | $20.55 | 348100 |
| 2025-02-13 | -81.48 | $19.95 | 309000 |
| 2025-02-12 | -24.73 | $20.80 | 305600 |
| 2025-02-11 | -32.42 | $20.37 | 481400 |
| 2025-02-10 | -14.65 | $20.92 | 269410 |
| 2025-02-07 | -21.08 | $20.67 | 322256 |
| 2025-02-06 | -25.96 | $20.48 | 247458 |
| 2025-02-05 | -28.53 | $20.38 | 262364 |
| 2025-02-04 | -27.51 | $20.42 | 854957 |
| 2025-02-03 | -28.64 | $20.33 | 497371 |
| 2025-01-31 | -18.24 | $20.74 | 979551 |
| 2025-01-30 | -7.78 | $21.17 | 361794 |
| 2025-01-29 | -25.77 | $20.43 | 381026 |
| 2025-01-28 | -25.12 | $20.44 | 576143 |
| 2025-01-27 | -29.90 | $20.24 | 1.1M |
| 2025-01-24 | -22.49 | $20.55 | 822711 |
| 2025-01-23 | -11.06 | $21.00 | 732802 |
| 2025-01-22 | -9.93 | $21.05 | 977839 |
| 2025-01-21 | -5.41 | $21.25 | 734485 |
| 2025-01-17 | -10.82 | $20.10 | 511268 |
| 2025-01-16 | -13.74 | $20.00 | 685464 |
| 2025-01-15 | -10.07 | $19.73 | 617578 |
| 2025-01-14 | -31.17 | $18.64 | 355699 |
| 2025-01-13 | -68.71 | $18.02 | 334161 |
| 2025-01-10 | -69.68 | $17.99 | 537627 |
| 2025-01-08 | -62.24 | $18.53 | 334769 |
| 2025-01-07 | -81.65 | $18.06 | 490113 |
| 2025-01-06 | -79.51 | $18.30 | 1.2M |
| 2025-01-03 | -78.63 | $18.45 | 961142 |
| 2025-01-02 | -94.91 | $17.44 | 498539 |
| 2024-12-31 | -90.21 | $17.80 | 565315 |
| 2024-12-30 | -88.38 | $17.94 | 322325 |
| 2024-12-27 | -90.08 | $17.81 | 389945 |
| 2024-12-26 | -89.16 | $17.88 | 392659 |
| 2024-12-24 | -86.81 | $18.06 | 433746 |
| 2024-12-23 | -79.63 | $18.61 | 874569 |
| 2024-12-20 | -92.95 | $17.59 | 6.1M |
| 2024-12-19 | -93.86 | $17.52 | 702567 |
| 2024-12-18 | -96.86 | $17.62 | 671459 |
| 2024-12-17 | -95.50 | $18.34 | 596425 |
| 2024-12-16 | -93.24 | $18.64 | 669067 |
| 2024-12-13 | -96.03 | $18.67 | 422265 |
| 2024-12-12 | -88.61 | $19.32 | 464185 |
| 2024-12-11 | -86.64 | $19.64 | 633886 |
| 2024-12-10 | -95.63 | $19.39 | 758083 |
| 2024-12-09 | -83.42 | $20.48 | 841538 |
| 2024-12-06 | -66.10 | $22.19 | 560356 |
| 2024-12-05 | -60.63 | $22.87 | 407384 |
| 2024-12-04 | -53.81 | $23.54 | 605555 |
| 2024-12-03 | -65.67 | $22.46 | 436653 |
| 2024-12-02 | -66.79 | $22.48 | 609432 |
| 2024-11-29 | -54.29 | $23.79 | 202758 |
| 2024-11-27 | -60.79 | $23.27 | 310681 |
| 2024-11-26 | -58.86 | $23.48 | 572619 |
| 2024-11-25 | -67.49 | $22.54 | 807598 |
| 2024-11-22 | -82.83 | $20.87 | 1.1M |
| 2024-11-21 | -96.78 | $19.37 | 2.0M |
| 2024-11-20 | -92.80 | $22.80 | 546564 |
| 2024-11-19 | -92.46 | $23.64 | 310481 |
| 2024-11-18 | -97.26 | $23.50 | 255546 |
| 2024-11-15 | -99.39 | $23.36 | 399500 |
| 2024-11-14 | -100.00 | $24.53 | 289530 |
| 2024-11-13 | -100.00 | $25.63 | 258801 |
| 2024-11-12 | -67.41 | $27.47 | 169284 |
| 2024-11-11 | -72.70 | $27.28 | 271504 |
| 2024-11-08 | -61.45 | $27.85 | 172139 |
| 2024-11-07 | -44.88 | $28.40 | 158286 |
| 2024-11-06 | -39.32 | $27.81 | 511894 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.21
2026-07-17
Close Price
$5.22
Vol: 373936Average Directional Index - Detailed Analysis
Minimum
4.09
Average
24.21
Maximum
39.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.21 | $5.22 | 373936 |
| 2026-07-16 | 38.62 | $5.23 | 365100 |
| 2026-07-15 | 37.65 | $5.29 | 457466 |
| 2026-07-14 | 36.62 | $5.04 | 397300 |
| 2026-07-13 | 35.84 | $5.11 | 985889 |
| 2026-07-10 | 35.01 | $5.04 | 328338 |
| 2026-07-09 | 34.33 | $5.05 | 501754 |
| 2026-07-08 | 33.70 | $4.93 | 647900 |
| 2026-07-07 | 32.89 | $5.09 | 588900 |
| 2026-07-06 | 32.04 | $4.93 | 559100 |
| 2026-07-02 | 31.15 | $4.85 | 685416 |
| 2026-07-01 | 30.40 | $4.80 | 976000 |
| 2026-06-30 | 29.61 | $4.25 | 804100 |
| 2026-06-29 | 29.64 | $4.31 | 2.6M |
| 2026-06-26 | 29.67 | $4.22 | 1.3M |
| 2026-06-25 | 29.92 | $4.19 | 358300 |
| 2026-06-24 | 29.89 | $4.18 | 422350 |
| 2026-06-23 | 29.90 | $4.20 | 390722 |
| 2026-06-22 | 29.85 | $4.10 | 797182 |
| 2026-06-18 | 29.80 | $4.16 | 977794 |
| 2026-06-17 | 29.91 | $3.94 | 1.0M |
| 2026-06-16 | 30.35 | $3.80 | 916141 |
| 2026-06-15 | 30.63 | $3.99 | 551676 |
| 2026-06-12 | 30.51 | $4.13 | 790500 |
| 2026-06-11 | 29.86 | $4.17 | 543624 |
| 2026-06-10 | 29.59 | $3.89 | 419185 |
| 2026-06-09 | 29.53 | $3.86 | 623500 |
| 2026-06-08 | 29.46 | $3.85 | 461900 |
| 2026-06-05 | 29.59 | $3.95 | 745800 |
| 2026-06-04 | 29.61 | $4.05 | 590010 |
| 2026-06-03 | 29.71 | $3.77 | 682037 |
| 2026-06-02 | 30.07 | $3.92 | 620749 |
| 2026-06-01 | 30.03 | $4.02 | 790581 |
| 2026-05-29 | 29.88 | $3.84 | 955701 |
| 2026-05-28 | 29.76 | $3.82 | 1.2M |
| 2026-05-27 | 29.96 | $3.80 | 997900 |
| 2026-05-26 | 30.12 | $3.78 | 1.3M |
| 2026-05-22 | 30.53 | $3.58 | 597700 |
| 2026-05-21 | 31.05 | $3.71 | 933674 |
| 2026-05-20 | 31.68 | $3.66 | 1.1M |
| 2026-05-19 | 32.33 | $3.62 | 1.3M |
| 2026-05-18 | 32.74 | $3.89 | 1.3M |
| 2026-05-15 | 32.52 | $4.02 | 3.0M |
| 2026-05-14 | 32.28 | $4.37 | 3.0M |
| 2026-05-13 | 31.08 | $4.11 | 798743 |
| 2026-05-12 | 30.26 | $4.19 | 2.5M |
| 2026-05-11 | 29.41 | $3.69 | 631500 |
| 2026-05-08 | 28.98 | $3.92 | 862118 |
| 2026-05-07 | 28.54 | $3.92 | 484718 |
| 2026-05-06 | 27.31 | $4.19 | 2.0M |
| 2026-05-05 | 26.14 | $3.98 | 797019 |
| 2026-05-04 | 25.08 | $3.98 | 1.0M |
| 2026-05-01 | 23.80 | $4.16 | 1.0M |
| 2026-04-30 | 22.65 | $3.93 | 562001 |
| 2026-04-29 | 21.84 | $3.80 | 566615 |
| 2026-04-28 | 21.09 | $3.86 | 931100 |
| 2026-04-27 | 20.31 | $3.62 | 875688 |
| 2026-04-24 | 19.91 | $3.37 | 555800 |
| 2026-04-23 | 19.96 | $3.33 | 691224 |
| 2026-04-22 | 20.01 | $3.43 | 982447 |
| 2026-04-21 | 19.86 | $3.32 | 1.1M |
| 2026-04-20 | 19.91 | $3.33 | 661000 |
| 2026-04-17 | 20.02 | $3.09 | 1.0M |
| 2026-04-16 | 20.55 | $3.01 | 636558 |
| 2026-04-15 | 21.21 | $3.06 | 1.1M |
| 2026-04-14 | 21.90 | $3.00 | 869900 |
| 2026-04-13 | 22.66 | $2.99 | 1.5M |
| 2026-04-10 | 23.53 | $2.89 | 990348 |
| 2026-04-09 | 24.61 | $2.90 | 1.5M |
| 2026-04-08 | 25.86 | $2.72 | 1.8M |
| 2026-04-07 | 26.74 | $2.55 | 983700 |
| 2026-04-06 | 27.57 | $2.69 | 991213 |
| 2026-04-02 | 28.44 | $2.43 | 1.0M |
| 2026-04-01 | 28.74 | $2.40 | 985496 |
| 2026-03-31 | 28.97 | $2.20 | 1.8M |
| 2026-03-30 | 28.68 | $2.13 | 1.5M |
| 2026-03-27 | 28.24 | $2.05 | 1.9M |
| 2026-03-26 | 27.77 | $2.16 | 876600 |
| 2026-03-25 | 27.36 | $2.16 | 930517 |
| 2026-03-24 | 26.93 | $2.16 | 1.6M |
| 2026-03-23 | 26.60 | $2.23 | 1.8M |
| 2026-03-20 | 26.17 | $2.15 | 2.3M |
| 2026-03-19 | 25.71 | $2.36 | 3.3M |
| 2026-03-18 | 25.25 | $2.01 | 3.2M |
| 2026-03-17 | 24.26 | $1.98 | 3.0M |
| 2026-03-16 | 22.76 | $1.84 | 3.4M |
| 2026-03-13 | 21.14 | $1.95 | 10.2M |
| 2026-03-12 | 19.51 | $3.40 | 1.4M |
| 2026-03-11 | 19.21 | $3.29 | 679365 |
| 2026-03-10 | 18.54 | $3.20 | 602239 |
| 2026-03-09 | 17.87 | $3.37 | 701932 |
| 2026-03-06 | 17.29 | $3.59 | 484063 |
| 2026-03-05 | 17.03 | $3.90 | 660855 |
| 2026-03-04 | 17.17 | $3.78 | 1.1M |
| 2026-03-03 | 17.33 | $3.69 | 950338 |
| 2026-03-02 | 17.20 | $3.50 | 590249 |
| 2026-02-27 | 16.29 | $3.50 | 2.0M |
| 2026-02-26 | 15.47 | $3.81 | 446100 |
| 2026-02-25 | 15.02 | $3.79 | 455500 |
| 2026-02-24 | 14.25 | $3.72 | 531778 |
| 2026-02-23 | 13.44 | $3.72 | 786182 |
| 2026-02-20 | 12.69 | $4.18 | 477136 |
| 2026-02-19 | 12.56 | $4.12 | 560338 |
| 2026-02-18 | 12.35 | $4.24 | 616425 |
| 2026-02-17 | 12.42 | $4.33 | 942956 |
| 2026-02-13 | 12.29 | $4.33 | 1.1M |
| 2026-02-12 | 12.31 | $4.61 | 643600 |
| 2026-02-11 | 12.81 | $4.86 | 564632 |
| 2026-02-10 | 12.97 | $5.00 | 697500 |
| 2026-02-09 | 12.90 | $4.86 | 355641 |
| 2026-02-06 | 13.45 | $4.83 | 541647 |
| 2026-02-05 | 14.03 | $4.62 | 576009 |
| 2026-02-04 | 14.67 | $4.75 | 549800 |
| 2026-02-03 | 15.34 | $4.58 | 1.2M |
| 2026-02-02 | 16.05 | $4.80 | 961299 |
| 2026-01-30 | 16.11 | $4.67 | 2.0M |
| 2026-01-29 | 16.33 | $4.71 | 944170 |
| 2026-01-28 | 16.75 | $4.40 | 2.0M |
| 2026-01-27 | 17.20 | $4.40 | 1.1M |
| 2026-01-26 | 17.59 | $4.22 | 567683 |
| 2026-01-23 | 18.14 | $4.31 | 722183 |
| 2026-01-22 | 18.83 | $4.42 | 904747 |
| 2026-01-21 | 19.80 | $4.33 | 814327 |
| 2026-01-20 | 20.20 | $4.21 | 923429 |
| 2026-01-16 | 20.43 | $4.38 | 1.0M |
| 2026-01-15 | 20.82 | $4.35 | 647400 |
| 2026-01-14 | 20.86 | $4.24 | 772900 |
| 2026-01-13 | 20.61 | $4.24 | 731470 |
| 2026-01-12 | 20.47 | $4.45 | 424000 |
| 2026-01-09 | 20.84 | $4.56 | 602540 |
| 2026-01-08 | 21.22 | $4.49 | 1.4M |
| 2026-01-07 | 21.81 | $4.44 | 446233 |
| 2026-01-06 | 22.57 | $4.57 | 721711 |
| 2026-01-05 | 23.14 | $4.36 | 453166 |
| 2026-01-02 | 23.32 | $4.16 | 564200 |
| 2025-12-31 | 23.39 | $4.32 | 533462 |
| 2025-12-30 | 23.71 | $4.37 | 633504 |
| 2025-12-29 | 24.06 | $4.29 | 489938 |
| 2025-12-26 | 23.93 | $4.28 | 416200 |
| 2025-12-24 | 23.76 | $4.28 | 194900 |
| 2025-12-23 | 23.56 | $4.22 | 972100 |
| 2025-12-22 | 23.32 | $4.25 | 580100 |
| 2025-12-19 | 23.45 | $4.53 | 918385 |
| 2025-12-18 | 24.14 | $4.67 | 601038 |
| 2025-12-17 | 25.04 | $4.64 | 823848 |
| 2025-12-16 | 25.83 | $4.55 | 946134 |
| 2025-12-15 | 26.79 | $4.69 | 918567 |
| 2025-12-12 | 27.80 | $4.60 | 589400 |
| 2025-12-11 | 29.04 | $4.62 | 1.0M |
| 2025-12-10 | 30.23 | $4.42 | 470837 |
| 2025-12-09 | 31.16 | $4.41 | 776000 |
| 2025-12-08 | 32.06 | $4.20 | 761200 |
| 2025-12-05 | 32.80 | $4.32 | 985778 |
| 2025-12-04 | 33.85 | $4.57 | 983500 |
| 2025-12-03 | 35.11 | $4.34 | 1.6M |
| 2025-12-02 | 36.12 | $4.21 | 974000 |
| 2025-12-01 | 36.82 | $4.00 | 959600 |
| 2025-11-28 | 37.05 | $3.98 | 455942 |
| 2025-11-26 | 37.07 | $3.88 | 553366 |
| 2025-11-25 | 37.08 | $3.94 | 754500 |
| 2025-11-24 | 37.13 | $3.87 | 1.3M |
| 2025-11-21 | 37.18 | $4.18 | 1.9M |
| 2025-11-20 | 37.24 | $3.83 | 1.6M |
| 2025-11-19 | 36.57 | $3.68 | 1.7M |
| 2025-11-18 | 35.43 | $3.76 | 1.6M |
| 2025-11-17 | 34.24 | $3.68 | 1.7M |
| 2025-11-14 | 33.00 | $3.95 | 1.7M |
| 2025-11-13 | 31.88 | $4.04 | 4.3M |
| 2025-11-12 | 30.70 | $5.00 | 1.9M |
| 2025-11-11 | 30.39 | $5.11 | 1.2M |
| 2025-11-10 | 30.37 | $5.21 | 872315 |
| 2025-11-07 | 30.53 | $5.50 | 788700 |
| 2025-11-06 | 30.33 | $5.27 | 1.0M |
| 2025-11-05 | 30.16 | $5.59 | 784100 |
| 2025-11-04 | 30.32 | $5.84 | 1.5M |
| 2025-11-03 | 30.98 | $6.03 | 606549 |
| 2025-10-31 | 31.64 | $5.90 | 791100 |
| 2025-10-30 | 32.13 | $5.63 | 674100 |
| 2025-10-29 | 32.05 | $5.68 | 746265 |
| 2025-10-28 | 32.21 | $5.85 | 637300 |
| 2025-10-27 | 32.62 | $6.01 | 500539 |
| 2025-10-24 | 33.32 | $6.11 | 1.3M |
| 2025-10-23 | 34.15 | $6.00 | 525512 |
| 2025-10-22 | 34.35 | $5.84 | 565645 |
| 2025-10-21 | 34.52 | $5.90 | 615529 |
| 2025-10-20 | 34.85 | $5.89 | 580600 |
| 2025-10-17 | 34.95 | $5.84 | 803000 |
| 2025-10-16 | 34.79 | $5.80 | 944515 |
| 2025-10-15 | 34.64 | $5.82 | 1.2M |
| 2025-10-14 | 34.52 | $5.88 | 603234 |
| 2025-10-13 | 34.14 | $5.81 | 760244 |
| 2025-10-10 | 33.64 | $5.69 | 883000 |
| 2025-10-09 | 33.11 | $6.19 | 801312 |
| 2025-10-08 | 33.10 | $6.32 | 421638 |
| 2025-10-07 | 33.25 | $6.39 | 871041 |
| 2025-10-06 | 33.47 | $6.62 | 756646 |
| 2025-10-03 | 34.01 | $6.88 | 696900 |
| 2025-10-02 | 34.63 | $6.58 | 664000 |
| 2025-10-01 | 34.37 | $6.70 | 647038 |
| 2025-09-30 | 34.09 | $6.64 | 840900 |
| 2025-09-29 | 33.86 | $6.84 | 633715 |
| 2025-09-26 | 33.81 | $6.94 | 686200 |
| 2025-09-25 | 33.79 | $6.76 | 694261 |
| 2025-09-24 | 33.37 | $6.86 | 593000 |
| 2025-09-23 | 33.01 | $6.85 | 739716 |
| 2025-09-22 | 32.67 | $6.97 | 693222 |
| 2025-09-19 | 32.36 | $6.95 | 1.4M |
| 2025-09-18 | 32.11 | $7.24 | 521600 |
| 2025-09-17 | 32.08 | $7.17 | 756200 |
| 2025-09-16 | 32.04 | $7.27 | 1.0M |
| 2025-09-15 | 32.01 | $7.46 | 617105 |
| 2025-09-12 | 32.30 | $7.47 | 501300 |
| 2025-09-11 | 32.66 | $7.66 | 533434 |
| 2025-09-10 | 33.03 | $7.17 | 709130 |
| 2025-09-09 | 33.25 | $7.36 | 834000 |
| 2025-09-08 | 33.74 | $7.50 | 882313 |
| 2025-09-05 | 34.28 | $7.47 | 749500 |
| 2025-09-04 | 34.63 | $7.20 | 536000 |
| 2025-09-03 | 34.61 | $7.16 | 625201 |
| 2025-09-02 | 34.36 | $6.99 | 787500 |
| 2025-08-29 | 34.01 | $7.19 | 466200 |
| 2025-08-28 | 33.77 | $7.14 | 715400 |
| 2025-08-27 | 33.50 | $7.20 | 593800 |
| 2025-08-26 | 33.25 | $7.27 | 875800 |
| 2025-08-25 | 33.05 | $7.57 | 1.8M |
| 2025-08-22 | 32.97 | $7.31 | 3.2M |
| 2025-08-21 | 32.46 | $6.79 | 956100 |
| 2025-08-20 | 30.91 | $6.87 | 1.3M |
| 2025-08-19 | 29.35 | $7.17 | 1.2M |
| 2025-08-18 | 27.87 | $7.48 | 1.4M |
| 2025-08-15 | 26.37 | $7.50 | 2.0M |
| 2025-08-14 | 24.84 | $7.39 | 2.5M |
| 2025-08-13 | 23.14 | $7.62 | 6.0M |
| 2025-08-12 | 21.35 | $9.81 | 726500 |
| 2025-08-11 | 21.71 | $9.63 | 461700 |
| 2025-08-08 | 22.01 | $9.71 | 356000 |
| 2025-08-07 | 21.99 | $9.52 | 297600 |
| 2025-08-06 | 22.11 | $9.70 | 602100 |
| 2025-08-05 | 22.35 | $9.85 | 297300 |
| 2025-08-04 | 22.63 | $9.80 | 353500 |
| 2025-08-01 | 22.86 | $9.48 | 572912 |
| 2025-07-31 | 22.81 | $9.61 | 450600 |
| 2025-07-30 | 22.97 | $9.76 | 350418 |
| 2025-07-29 | 23.38 | $9.95 | 390700 |
| 2025-07-28 | 23.63 | $9.83 | 542200 |
| 2025-07-25 | 23.89 | $10.04 | 404032 |
| 2025-07-24 | 24.59 | $9.99 | 603446 |
| 2025-07-23 | 25.38 | $10.52 | 585036 |
| 2025-07-22 | 26.48 | $10.21 | 690000 |
| 2025-07-21 | 27.09 | $9.67 | 323700 |
| 2025-07-18 | 26.94 | $9.67 | 329500 |
| 2025-07-17 | 26.94 | $9.80 | 484800 |
| 2025-07-16 | 26.99 | $9.70 | 310000 |
| 2025-07-15 | 26.60 | $9.48 | 357200 |
| 2025-07-14 | 26.29 | $9.57 | 397100 |
| 2025-07-11 | 25.86 | $9.58 | 480900 |
| 2025-07-10 | 25.36 | $9.50 | 480473 |
| 2025-07-09 | 24.89 | $9.53 | 532100 |
| 2025-07-08 | 24.39 | $9.68 | 671000 |
| 2025-07-07 | 23.87 | $9.25 | 535812 |
| 2025-07-03 | 23.32 | $9.95 | 300733 |
| 2025-07-02 | 23.35 | $9.87 | 744600 |
| 2025-07-01 | 23.38 | $10.03 | 370000 |
| 2025-06-30 | 23.46 | $10.10 | 428300 |
| 2025-06-27 | 23.65 | $10.35 | 1.2M |
| 2025-06-26 | 23.78 | $10.01 | 405300 |
| 2025-06-25 | 23.40 | $9.86 | 468828 |
| 2025-06-24 | 23.01 | $9.95 | 646700 |
| 2025-06-23 | 22.40 | $9.71 | 599200 |
| 2025-06-20 | 21.41 | $9.48 | 778400 |
| 2025-06-18 | 20.47 | $9.87 | 632400 |
| 2025-06-17 | 19.69 | $9.93 | 756200 |
| 2025-06-16 | 18.86 | $10.05 | 425800 |
| 2025-06-13 | 18.13 | $10.08 | 611500 |
| 2025-06-12 | 17.39 | $10.74 | 291800 |
| 2025-06-11 | 16.94 | $10.75 | 460100 |
| 2025-06-10 | 16.51 | $10.75 | 350000 |
| 2025-06-09 | 16.07 | $10.97 | 405500 |
| 2025-06-06 | 15.82 | $11.29 | 556100 |
| 2025-06-05 | 15.28 | $10.78 | 1.2M |
| 2025-06-04 | 14.71 | $11.41 | 258300 |
| 2025-06-03 | 14.67 | $11.95 | 438621 |
| 2025-06-02 | 14.85 | $11.81 | 326500 |
| 2025-05-30 | 15.08 | $12.27 | 776707 |
| 2025-05-29 | 15.67 | $12.60 | 355100 |
| 2025-05-28 | 16.36 | $12.41 | 349900 |
| 2025-05-27 | 17.21 | $12.57 | 1.8M |
| 2025-05-23 | 17.96 | $11.73 | 423200 |
| 2025-05-22 | 18.15 | $11.84 | 419400 |
| 2025-05-21 | 18.34 | $11.48 | 815400 |
| 2025-05-20 | 18.23 | $11.78 | 428100 |
| 2025-05-19 | 18.44 | $12.13 | 526200 |
| 2025-05-16 | 18.79 | $12.29 | 511300 |
| 2025-05-15 | 19.20 | $12.25 | 411600 |
| 2025-05-14 | 19.64 | $12.31 | 1.2M |
| 2025-05-13 | 20.10 | $13.46 | 459000 |
| 2025-05-12 | 20.23 | $13.53 | 494000 |
| 2025-05-09 | 20.36 | $13.18 | 395400 |
| 2025-05-08 | 20.75 | $13.36 | 540100 |
| 2025-05-07 | 21.11 | $13.13 | 362700 |
| 2025-05-06 | 21.75 | $12.89 | 888800 |
| 2025-05-05 | 22.44 | $13.26 | 427200 |
| 2025-05-02 | 22.97 | $13.16 | 940500 |
| 2025-05-01 | 23.82 | $12.46 | 481100 |
| 2025-04-30 | 24.99 | $12.26 | 392000 |
| 2025-04-29 | 26.00 | $12.36 | 386900 |
| 2025-04-28 | 27.14 | $12.16 | 383400 |
| 2025-04-25 | 28.20 | $12.07 | 1.4M |
| 2025-04-24 | 29.30 | $11.95 | 654700 |
| 2025-04-23 | 30.26 | $11.56 | 709900 |
| 2025-04-22 | 31.27 | $11.70 | 520000 |
| 2025-04-21 | 31.77 | $11.04 | 475700 |
| 2025-04-17 | 31.90 | $11.26 | 460200 |
| 2025-04-16 | 32.14 | $11.23 | 731500 |
| 2025-04-15 | 32.46 | $11.35 | 444100 |
| 2025-04-14 | 32.62 | $11.31 | 512200 |
| 2025-04-11 | 32.78 | $11.02 | 439800 |
| 2025-04-10 | 32.49 | $10.91 | 691000 |
| 2025-04-09 | 32.24 | $11.55 | 2.1M |
| 2025-04-08 | 32.00 | $11.11 | 1.1M |
| 2025-04-07 | 31.83 | $11.48 | 805600 |
| 2025-04-04 | 31.56 | $11.01 | 890200 |
| 2025-04-03 | 30.66 | $11.19 | 1.6M |
| 2025-04-02 | 29.88 | $12.78 | 760800 |
| 2025-04-01 | 29.30 | $11.82 | 1.3M |
| 2025-03-31 | 27.97 | $11.59 | 1.2M |
| 2025-03-28 | 26.59 | $11.95 | 1.2M |
| 2025-03-27 | 25.20 | $12.72 | 878300 |
| 2025-03-26 | 23.98 | $12.90 | 1.6M |
| 2025-03-25 | 22.73 | $13.23 | 1.4M |
| 2025-03-24 | 21.50 | $13.85 | 983000 |
| 2025-03-21 | 20.24 | $13.76 | 3.6M |
| 2025-03-20 | 19.01 | $17.68 | 469700 |
| 2025-03-19 | 19.15 | $17.26 | 339028 |
| 2025-03-18 | 18.85 | $17.04 | 626800 |
| 2025-03-17 | 18.35 | $16.40 | 644800 |
| 2025-03-14 | 17.38 | $16.37 | 332000 |
| 2025-03-13 | 16.33 | $16.14 | 403500 |
| 2025-03-12 | 15.23 | $16.76 | 641400 |
| 2025-03-11 | 14.21 | $16.47 | 841100 |
| 2025-03-10 | 12.82 | $16.50 | 908719 |
| 2025-03-07 | 11.44 | $17.92 | 755100 |
| 2025-03-06 | 10.65 | $18.20 | 374400 |
| 2025-03-05 | 10.10 | $19.19 | 203800 |
| 2025-03-04 | 9.86 | $18.79 | 263000 |
| 2025-03-03 | 9.46 | $18.87 | 483700 |
| 2025-02-28 | 9.40 | $19.46 | 840300 |
| 2025-02-27 | 9.74 | $19.78 | 176400 |
| 2025-02-26 | 10.01 | $19.90 | 460700 |
| 2025-02-25 | 10.28 | $20.23 | 279500 |
| 2025-02-24 | 10.76 | $19.86 | 229300 |
| 2025-02-21 | 11.00 | $19.70 | 261100 |
| 2025-02-20 | 11.40 | $20.85 | 264600 |
| 2025-02-19 | 11.44 | $21.09 | 375200 |
| 2025-02-18 | 11.49 | $20.74 | 318100 |
| 2025-02-14 | 11.82 | $20.55 | 348100 |
| 2025-02-13 | 12.17 | $19.95 | 309000 |
| 2025-02-12 | 12.54 | $20.80 | 305600 |
| 2025-02-11 | 13.14 | $20.37 | 481400 |
| 2025-02-10 | 13.63 | $20.92 | 269410 |
| 2025-02-07 | 13.71 | $20.67 | 322256 |
| 2025-02-06 | 13.86 | $20.48 | 247458 |
| 2025-02-05 | 14.16 | $20.38 | 262364 |
| 2025-02-04 | 14.37 | $20.42 | 854957 |
| 2025-02-03 | 14.60 | $20.33 | 497371 |
| 2025-01-31 | 14.83 | $20.74 | 979551 |
| 2025-01-30 | 14.53 | $21.17 | 361794 |
| 2025-01-29 | 14.24 | $20.43 | 381026 |
| 2025-01-28 | 14.17 | $20.44 | 576143 |
| 2025-01-27 | 14.12 | $20.24 | 1.1M |
| 2025-01-24 | 14.07 | $20.55 | 822711 |
| 2025-01-23 | 13.81 | $21.00 | 732802 |
| 2025-01-22 | 13.17 | $21.05 | 977839 |
| 2025-01-21 | 12.50 | $21.25 | 734485 |
| 2025-01-17 | 11.80 | $20.10 | 511268 |
| 2025-01-16 | 11.46 | $20.00 | 685464 |
| 2025-01-15 | 11.11 | $19.73 | 617578 |
| 2025-01-14 | 10.91 | $18.64 | 355699 |
| 2025-01-13 | 11.17 | $18.02 | 334161 |
| 2025-01-10 | 11.72 | $17.99 | 537627 |
| 2025-01-08 | 12.24 | $18.53 | 334769 |
| 2025-01-07 | 12.79 | $18.06 | 490113 |
| 2025-01-06 | 13.32 | $18.30 | 1.2M |
| 2025-01-03 | 13.75 | $18.45 | 961142 |
| 2025-01-02 | 14.35 | $17.44 | 498539 |
| 2024-12-31 | 15.07 | $17.80 | 565315 |
| 2024-12-30 | 15.79 | $17.94 | 322325 |
| 2024-12-27 | 16.61 | $17.81 | 389945 |
| 2024-12-26 | 17.46 | $17.88 | 392659 |
| 2024-12-24 | 18.19 | $18.06 | 433746 |
| 2024-12-23 | 18.93 | $18.61 | 874569 |
| 2024-12-20 | 19.70 | $17.59 | 6.1M |
| 2024-12-19 | 20.72 | $17.52 | 702567 |
| 2024-12-18 | 21.81 | $17.62 | 671459 |
| 2024-12-17 | 22.85 | $18.34 | 596425 |
| 2024-12-16 | 23.76 | $18.64 | 669067 |
| 2024-12-13 | 24.67 | $18.67 | 422265 |
| 2024-12-12 | 25.51 | $19.32 | 464185 |
| 2024-12-11 | 26.24 | $19.64 | 633886 |
| 2024-12-10 | 27.08 | $19.39 | 758083 |
| 2024-12-09 | 27.76 | $20.48 | 841538 |
| 2024-12-06 | 28.13 | $22.19 | 560356 |
| 2024-12-05 | 28.02 | $22.87 | 407384 |
| 2024-12-04 | 27.75 | $23.54 | 605555 |
| 2024-12-03 | 27.47 | $22.46 | 436653 |
| 2024-12-02 | 27.44 | $22.48 | 609432 |
| 2024-11-29 | 27.40 | $23.79 | 202758 |
| 2024-11-27 | 26.98 | $23.27 | 310681 |
| 2024-11-26 | 26.58 | $23.48 | 572619 |
| 2024-11-25 | 26.15 | $22.54 | 807598 |
| 2024-11-22 | 25.84 | $20.87 | 1.1M |
| 2024-11-21 | 25.86 | $19.37 | 2.0M |
| 2024-11-20 | 25.87 | $22.80 | 546564 |
| 2024-11-19 | 25.00 | $23.64 | 310481 |
| 2024-11-18 | 23.82 | $23.50 | 255546 |
| 2024-11-15 | 22.51 | $23.36 | 399500 |
| 2024-11-14 | 21.14 | $24.53 | 289530 |
| 2024-11-13 | 19.34 | $25.63 | 258801 |
| 2024-11-12 | 17.13 | $27.47 | 169284 |
| 2024-11-11 | 14.31 | $27.28 | 271504 |
| 2024-11-08 | 11.35 | $27.85 | 172139 |
| 2024-11-07 | 7.82 | $28.40 | 158286 |
| 2024-11-06 | 4.09 | $27.81 | 511894 |
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