Is Legato Merger Corp. III (LEGT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Legato Merger Corp. III (LEGT) research center and poll results.
AMEX : LEGT
Legato Merger Corp. III
$9.52 USD
-$0.48 (-4.8%)
- Volume
- 78.84K
- Average Volume
- 101.39K
- Market Capitalization
- $247.19M
- P/E Ratio
- 32.43
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.94
- Year Low
- $8.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
10.82
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.07
Average
10.55
Maximum
11.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 10.82 | $9.52 | 78104 |
| 2026-06-08 | 10.90 | $10.00 | 13400 |
| 2026-06-05 | 10.95 | $10.62 | 9130 |
| 2026-06-04 | 10.97 | $10.40 | 62011 |
| 2026-06-03 | 11.00 | $11.15 | 12545 |
| 2026-06-02 | 11.00 | $9.54 | 14727 |
| 2026-06-01 | 11.08 | $11.08 | 16023 |
| 2026-05-29 | 11.08 | $11.09 | 466249 |
| 2026-05-28 | 11.07 | $11.07 | 25700 |
| 2026-05-27 | 11.07 | $11.09 | 153465 |
| 2026-05-26 | 11.07 | $11.09 | 45307 |
| 2026-05-22 | 11.07 | $11.08 | 149200 |
| 2026-05-21 | 11.07 | $11.07 | 132202 |
| 2026-05-20 | 11.07 | $11.08 | 162253 |
| 2026-05-19 | 11.06 | $11.09 | 2.0M |
| 2026-05-18 | 11.06 | $11.11 | 15100 |
| 2026-05-15 | 11.06 | $11.08 | 75149 |
| 2026-05-14 | 11.06 | $11.09 | 700 |
| 2026-05-13 | 11.05 | $11.07 | 5935 |
| 2026-05-12 | 11.05 | $11.07 | 6900 |
| 2026-05-11 | 11.05 | $11.03 | 943 |
| 2026-05-08 | 11.05 | $11.09 | 9025 |
| 2026-05-07 | 11.04 | $11.06 | 8743 |
| 2026-05-06 | 11.04 | $11.06 | 10300 |
| 2026-05-05 | 11.04 | $11.04 | 13807 |
| 2026-05-04 | 11.04 | $11.08 | 9900 |
| 2026-05-01 | 11.03 | $11.07 | 12130 |
| 2026-04-30 | 11.03 | $11.03 | 2249 |
| 2026-04-29 | 11.02 | $11.05 | 1535 |
| 2026-04-28 | 11.02 | $11.15 | 33822 |
| 2026-04-27 | 11.01 | $11.03 | 13900 |
| 2026-04-24 | 11.01 | $11.03 | 8900 |
| 2026-04-23 | 11.01 | $11.03 | 20100 |
| 2026-04-22 | 11.00 | $11.03 | 48718 |
| 2026-04-21 | 11.00 | $11.03 | 23000 |
| 2026-04-20 | 11.00 | $11.04 | 12841 |
| 2026-04-17 | 10.99 | $11.03 | 143610 |
| 2026-04-16 | 10.99 | $11.03 | 12902 |
| 2026-04-15 | 10.99 | $11.02 | 6700 |
| 2026-04-14 | 10.99 | $11.02 | 255300 |
| 2026-04-13 | 10.98 | $11.01 | 3339 |
| 2026-04-10 | 10.98 | $11.01 | 56003 |
| 2026-04-09 | 10.98 | $11.01 | 7122 |
| 2026-04-08 | 10.98 | $11.00 | 30705 |
| 2026-04-07 | 10.97 | $11.01 | 182700 |
| 2026-04-06 | 10.97 | $11.00 | 3343 |
| 2026-04-02 | 10.97 | $11.00 | 1902 |
| 2026-04-01 | 10.97 | $10.96 | 28607 |
| 2026-03-31 | 10.97 | $10.99 | 125500 |
| 2026-03-30 | 10.96 | $10.96 | 10300 |
| 2026-03-27 | 10.96 | $10.98 | 1.2M |
| 2026-03-26 | 10.96 | $10.98 | 4600 |
| 2026-03-25 | 10.96 | $10.95 | 4617 |
| 2026-03-24 | 10.96 | $10.98 | 84822 |
| 2026-03-23 | 10.96 | $10.97 | 7643 |
| 2026-03-20 | 10.96 | $10.97 | 1787 |
| 2026-03-19 | 10.96 | $10.98 | 10421 |
| 2026-03-18 | 10.97 | $10.98 | 58000 |
| 2026-03-17 | 10.96 | $10.98 | 86045 |
| 2026-03-16 | 10.96 | $10.97 | 32000 |
| 2026-03-13 | 10.96 | $10.94 | 120200 |
| 2026-03-12 | 10.96 | $10.95 | 30300 |
| 2026-03-11 | 10.96 | $10.97 | 31500 |
| 2026-03-10 | 10.95 | $10.95 | 48400 |
| 2026-03-09 | 10.95 | $10.93 | 46231 |
| 2026-03-06 | 10.95 | $10.98 | 42409 |
| 2026-03-05 | 10.95 | $10.98 | 476529 |
| 2026-03-04 | 10.94 | $10.94 | 24800 |
| 2026-03-03 | 10.94 | $10.94 | 160900 |
| 2026-03-02 | 10.94 | $10.95 | 40244 |
| 2026-02-27 | 10.94 | $10.91 | 188428 |
| 2026-02-26 | 10.94 | $11.00 | 211600 |
| 2026-02-25 | 10.93 | $10.95 | 12300 |
| 2026-02-24 | 10.93 | $10.93 | 16000 |
| 2026-02-23 | 10.92 | $10.93 | 20839 |
| 2026-02-20 | 10.92 | $10.96 | 51600 |
| 2026-02-19 | 10.92 | $11.22 | 72034 |
| 2026-02-18 | 10.90 | $10.91 | 18009 |
| 2026-02-17 | 10.90 | $10.93 | 311707 |
| 2026-02-13 | 10.90 | $10.92 | 19400 |
| 2026-02-12 | 10.90 | $10.92 | 8000 |
| 2026-02-11 | 10.90 | $10.90 | 73600 |
| 2026-02-10 | 10.89 | $10.91 | 146000 |
| 2026-02-09 | 10.89 | $10.95 | 10300 |
| 2026-02-06 | 10.89 | $10.85 | 5600 |
| 2026-02-05 | 10.89 | $10.91 | 14421 |
| 2026-02-04 | 10.88 | $10.91 | 1400 |
| 2026-02-03 | 10.88 | $10.90 | 4021 |
| 2026-02-02 | 10.88 | $10.91 | 48100 |
| 2026-01-30 | 10.88 | $10.90 | 2725 |
| 2026-01-29 | 10.88 | $10.89 | 62214 |
| 2026-01-28 | 10.87 | $10.88 | 17542 |
| 2026-01-27 | 10.87 | $10.89 | 7626 |
| 2026-01-26 | 10.87 | $10.87 | 26 |
| 2026-01-23 | 10.87 | $10.87 | 1600 |
| 2026-01-22 | 10.87 | $10.89 | 900 |
| 2026-01-21 | 10.87 | $10.91 | 361 |
| 2026-01-20 | 10.86 | $10.91 | 400 |
| 2026-01-16 | 10.86 | $10.87 | 700 |
| 2026-01-15 | 10.86 | $10.89 | 62 |
| 2026-01-14 | 10.85 | $10.89 | 2000 |
| 2026-01-13 | 10.85 | $10.87 | 9900 |
| 2026-01-12 | 10.85 | $10.87 | 840 |
| 2026-01-09 | 10.84 | $10.87 | 746 |
| 2026-01-08 | 10.84 | $10.85 | 248 |
| 2026-01-07 | 10.84 | $10.85 | 7300 |
| 2026-01-06 | 10.84 | $10.88 | 3743 |
| 2026-01-05 | 10.83 | $10.85 | 600 |
| 2026-01-02 | 10.83 | $10.82 | 6200 |
| 2025-12-31 | 10.83 | $10.88 | 5849 |
| 2025-12-30 | 10.83 | $10.86 | 29300 |
| 2025-12-29 | 10.82 | $10.86 | 3832 |
| 2025-12-26 | 10.82 | $10.85 | 5238 |
| 2025-12-24 | 10.82 | $10.83 | 3264 |
| 2025-12-23 | 10.82 | $10.86 | 3530 |
| 2025-12-22 | 10.82 | $10.84 | 74904 |
| 2025-12-19 | 10.81 | $10.86 | 57800 |
| 2025-12-18 | 10.81 | $10.83 | 45717 |
| 2025-12-17 | 10.81 | $10.83 | 17010 |
| 2025-12-16 | 10.81 | $10.82 | 76148 |
| 2025-12-15 | 10.81 | $10.83 | 1200 |
| 2025-12-12 | 10.82 | $10.79 | 3200 |
| 2025-12-11 | 10.82 | $10.82 | 27541 |
| 2025-12-10 | 10.82 | $10.81 | 1928 |
| 2025-12-09 | 10.84 | $10.82 | 600 |
| 2025-12-08 | 10.86 | $10.80 | 2134 |
| 2025-12-05 | 10.87 | $10.81 | 1247 |
| 2025-12-04 | 10.89 | $10.82 | 1133 |
| 2025-12-03 | 10.89 | $10.80 | 348215 |
| 2025-12-02 | 10.89 | $10.82 | 1100 |
| 2025-12-01 | 10.88 | $10.77 | 68500 |
| 2025-11-28 | 10.88 | $10.81 | 9200 |
| 2025-11-26 | 10.88 | $10.81 | 20736 |
| 2025-11-25 | 10.88 | $10.81 | 5200 |
| 2025-11-24 | 10.88 | $10.81 | 19856 |
| 2025-11-21 | 10.88 | $10.81 | 12600 |
| 2025-11-20 | 10.89 | $10.81 | 2600 |
| 2025-11-19 | 10.89 | $10.80 | 23229 |
| 2025-11-18 | 10.90 | $10.85 | 203700 |
| 2025-11-17 | 10.89 | $10.86 | 162519 |
| 2025-11-14 | 10.89 | $10.88 | 29914 |
| 2025-11-13 | 10.89 | $10.88 | 409331 |
| 2025-11-12 | 10.89 | $10.88 | 1.4M |
| 2025-11-11 | 10.89 | $11.17 | 33715 |
| 2025-11-10 | 10.87 | $11.19 | 498327 |
| 2025-11-07 | 10.85 | $11.09 | 456938 |
| 2025-11-06 | 10.84 | $11.04 | 131300 |
| 2025-11-05 | 10.83 | $10.89 | 26446 |
| 2025-11-04 | 10.82 | $10.85 | 5500 |
| 2025-11-03 | 10.82 | $10.61 | 13200 |
| 2025-10-31 | 10.82 | $10.80 | 1247 |
| 2025-10-30 | 10.82 | $10.75 | 12510 |
| 2025-10-29 | 10.82 | $10.86 | 7300 |
| 2025-10-28 | 10.81 | $10.85 | 3943 |
| 2025-10-27 | 10.81 | $10.81 | 300 |
| 2025-10-24 | 10.80 | $10.89 | — |
| 2025-10-23 | 10.80 | $10.89 | 26 |
| 2025-10-22 | 10.79 | $10.89 | 400 |
| 2025-10-21 | 10.79 | $10.80 | 12714 |
| 2025-10-20 | 10.78 | $10.83 | 6500 |
| 2025-10-17 | 10.78 | $10.88 | 932 |
| 2025-10-16 | 10.77 | $10.90 | 4938 |
| 2025-10-15 | 10.77 | $10.80 | 400 |
| 2025-10-14 | 10.77 | $10.80 | 8514 |
| 2025-10-13 | 10.76 | $10.83 | 20720 |
| 2025-10-10 | 10.76 | $10.83 | 20720 |
| 2025-10-09 | 10.76 | $10.81 | 14240 |
| 2025-10-08 | 10.76 | $10.74 | 9218 |
| 2025-10-07 | 10.76 | $10.74 | 200 |
| 2025-10-06 | 10.76 | $10.74 | — |
| 2025-10-03 | 10.76 | $10.74 | 2009 |
| 2025-10-02 | 10.76 | $10.74 | 2009 |
| 2025-10-01 | 10.76 | $10.74 | 1500 |
| 2025-09-30 | 10.75 | $10.74 | 4409 |
| 2025-09-29 | 10.75 | $10.74 | 4409 |
| 2025-09-26 | 10.75 | $10.75 | 4600 |
| 2025-09-25 | 10.75 | $10.78 | 1 |
| 2025-09-24 | 10.75 | $10.78 | 3760 |
| 2025-09-23 | 10.75 | $10.78 | 3800 |
| 2025-09-22 | 10.75 | $10.75 | 1553 |
| 2025-09-19 | 10.74 | $10.75 | 1600 |
| 2025-09-18 | 10.74 | $10.78 | 479 |
| 2025-09-17 | 10.74 | $10.74 | 500 |
| 2025-09-16 | 10.74 | $10.77 | — |
| 2025-09-15 | 10.74 | $10.77 | 9800 |
| 2025-09-12 | 10.74 | $10.77 | 1146 |
| 2025-09-11 | 10.74 | $10.78 | 1000 |
| 2025-09-10 | 10.73 | $10.76 | 326100 |
| 2025-09-09 | 10.73 | $10.73 | 1900 |
| 2025-09-08 | 10.73 | $10.73 | — |
| 2025-09-05 | 10.73 | $10.73 | 600 |
| 2025-09-04 | 10.73 | $10.73 | 1236 |
| 2025-09-03 | 10.73 | $10.73 | 1236 |
| 2025-09-02 | 10.73 | $10.74 | 432 |
| 2025-08-29 | 10.73 | $10.73 | 27400 |
| 2025-08-28 | 10.73 | $10.72 | 61500 |
| 2025-08-27 | 10.73 | $10.73 | — |
| 2025-08-26 | 10.73 | $10.73 | — |
| 2025-08-25 | 10.73 | $10.73 | — |
| 2025-08-22 | 10.73 | $10.73 | 46 |
| 2025-08-21 | 10.73 | $10.73 | 926 |
| 2025-08-20 | 10.73 | $10.73 | 3300 |
| 2025-08-19 | 10.73 | $10.75 | 4930 |
| 2025-08-18 | 10.73 | $10.71 | 213 |
| 2025-08-15 | 10.73 | $10.71 | 8300 |
| 2025-08-14 | 10.73 | $10.80 | 111 |
| 2025-08-13 | 10.73 | $10.74 | 9400 |
| 2025-08-12 | 10.73 | $10.70 | 13442 |
| 2025-08-11 | 10.73 | $10.72 | 28132 |
| 2025-08-08 | 10.73 | $10.73 | 6776 |
| 2025-08-07 | 10.73 | $10.73 | 6800 |
| 2025-08-06 | 10.72 | $10.70 | 11600 |
| 2025-08-05 | 10.73 | $10.72 | 600 |
| 2025-08-04 | 10.72 | $10.71 | 10002 |
| 2025-08-01 | 10.72 | $10.72 | 300 |
| 2025-07-31 | 10.72 | $10.74 | 2646 |
| 2025-07-30 | 10.72 | $10.74 | 2646 |
| 2025-07-29 | 10.72 | $10.73 | 1900 |
| 2025-07-28 | 10.71 | $10.74 | 437 |
| 2025-07-25 | 10.71 | $10.74 | 5932 |
| 2025-07-24 | 10.71 | $10.74 | — |
| 2025-07-23 | 10.71 | $10.74 | 6409 |
| 2025-07-22 | 10.70 | $10.74 | 6900 |
| 2025-07-21 | 10.70 | $10.72 | — |
| 2025-07-18 | 10.70 | $10.72 | 30500 |
| 2025-07-17 | 10.69 | $10.72 | 5700 |
| 2025-07-16 | 10.69 | $10.72 | 41900 |
| 2025-07-15 | 10.68 | $10.71 | 234 |
| 2025-07-14 | 10.68 | $10.71 | 28900 |
| 2025-07-11 | 10.67 | $10.72 | 60603 |
| 2025-07-10 | 10.67 | $10.71 | 2 |
| 2025-07-09 | 10.67 | $10.71 | 300 |
| 2025-07-08 | 10.66 | $10.68 | 5400 |
| 2025-07-07 | 10.66 | $10.72 | 1309 |
| 2025-07-03 | 10.65 | $10.67 | — |
| 2025-07-02 | 10.65 | $10.67 | 20400 |
| 2025-07-01 | 10.65 | $10.72 | 1000 |
| 2025-06-30 | 10.65 | $10.68 | 8742 |
| 2025-06-27 | 10.64 | $10.68 | — |
| 2025-06-26 | 10.64 | $10.68 | — |
| 2025-06-25 | 10.64 | $10.68 | — |
| 2025-06-24 | 10.63 | $10.68 | 4 |
| 2025-06-23 | 10.63 | $10.68 | 47700 |
| 2025-06-20 | 10.63 | $10.65 | 50000 |
| 2025-06-18 | 10.63 | $10.64 | 5000 |
| 2025-06-17 | 10.63 | $10.64 | 3915 |
| 2025-06-16 | 10.63 | $10.63 | 184223 |
| 2025-06-13 | 10.63 | $10.62 | 22 |
| 2025-06-12 | 10.63 | $10.62 | 9140 |
| 2025-06-11 | 10.63 | $10.63 | 328 |
| 2025-06-10 | 10.63 | $10.62 | — |
| 2025-06-09 | 10.63 | $10.62 | 27 |
| 2025-06-06 | 10.63 | $10.62 | — |
| 2025-06-05 | 10.63 | $10.62 | — |
| 2025-06-04 | 10.63 | $10.62 | 300 |
| 2025-06-03 | 10.63 | $10.67 | 1500 |
| 2025-06-02 | 10.63 | $10.62 | 28110 |
| 2025-05-30 | 10.63 | $10.62 | 35926 |
| 2025-05-29 | 10.63 | $10.62 | 26000 |
| 2025-05-28 | 10.63 | $10.60 | 3124 |
| 2025-05-27 | 10.63 | $10.59 | 4500 |
| 2025-05-23 | 10.63 | $10.67 | 826 |
| 2025-05-22 | 10.62 | $10.66 | 1501 |
| 2025-05-21 | 10.61 | $10.66 | 1801 |
| 2025-05-20 | 10.60 | $10.67 | 1900 |
| 2025-05-19 | 10.59 | $10.67 | 4300 |
| 2025-05-16 | 10.58 | $10.66 | 836 |
| 2025-05-15 | 10.58 | $10.61 | 171000 |
| 2025-05-14 | 10.57 | $10.64 | 26035 |
| 2025-05-13 | 10.57 | $10.62 | 47721 |
| 2025-05-12 | 10.56 | $10.62 | 13813 |
| 2025-05-09 | 10.56 | $10.58 | 3025 |
| 2025-05-08 | 10.55 | $10.60 | 12108 |
| 2025-05-07 | 10.55 | $10.65 | 200 |
| 2025-05-06 | 10.54 | $10.62 | 10343 |
| 2025-05-05 | 10.53 | $10.62 | 2447 |
| 2025-05-02 | 10.52 | $10.62 | 549413 |
| 2025-05-01 | 10.51 | $10.59 | 583339 |
| 2025-04-30 | 10.51 | $10.59 | 15423 |
| 2025-04-29 | 10.50 | $10.59 | 6900 |
| 2025-04-28 | 10.49 | $10.56 | 25029 |
| 2025-04-25 | 10.49 | $10.55 | 17900 |
| 2025-04-24 | 10.48 | $10.51 | 275800 |
| 2025-04-23 | 10.48 | $10.46 | 310 |
| 2025-04-22 | 10.48 | $10.50 | — |
| 2025-04-21 | 10.48 | $10.50 | 1134 |
| 2025-04-17 | 10.47 | $10.48 | 2800 |
| 2025-04-16 | 10.47 | $10.48 | 13000 |
| 2025-04-15 | 10.47 | $10.57 | 135 |
| 2025-04-14 | 10.46 | $10.57 | 135 |
| 2025-04-11 | 10.46 | $10.49 | 82100 |
| 2025-04-10 | 10.46 | $10.49 | 100500 |
| 2025-04-09 | 10.45 | $10.47 | 8700 |
| 2025-04-08 | 10.45 | $10.49 | 12 |
| 2025-04-07 | 10.45 | $10.49 | 4000 |
| 2025-04-04 | 10.44 | $10.45 | — |
| 2025-04-03 | 10.44 | $10.45 | 900 |
| 2025-04-02 | 10.44 | $10.43 | — |
| 2025-04-01 | 10.44 | $10.43 | 7246 |
| 2025-03-31 | 10.43 | $10.49 | 1200 |
| 2025-03-28 | 10.43 | $10.44 | 1141 |
| 2025-03-27 | 10.43 | $10.45 | 3140 |
| 2025-03-26 | 10.42 | $10.44 | 4044 |
| 2025-03-25 | 10.42 | $10.44 | 1115 |
| 2025-03-24 | 10.42 | $10.46 | 9700 |
| 2025-03-21 | 10.42 | $10.46 | 2100 |
| 2025-03-20 | 10.41 | $10.45 | — |
| 2025-03-19 | 10.41 | $10.45 | 2133 |
| 2025-03-18 | 10.41 | $10.44 | 5324 |
| 2025-03-17 | 10.40 | $10.44 | 800 |
| 2025-03-14 | 10.40 | $10.44 | — |
| 2025-03-13 | 10.40 | $10.44 | 18900 |
| 2025-03-12 | 10.40 | $10.42 | 2100 |
| 2025-03-11 | 10.39 | $10.40 | 800 |
| 2025-03-10 | 10.40 | $10.40 | 2400 |
| 2025-03-07 | 10.39 | $10.41 | 50000 |
| 2025-03-06 | 10.39 | $10.40 | 600 |
| 2025-03-05 | 10.39 | $10.40 | 7919 |
| 2025-03-04 | 10.39 | $10.40 | 19400 |
| 2025-03-03 | 10.39 | $10.42 | 103 |
| 2025-02-28 | 10.39 | $10.39 | — |
| 2025-02-27 | 10.39 | $10.39 | 32000 |
| 2025-02-26 | 10.39 | $10.39 | 3500 |
| 2025-02-25 | 10.39 | $10.39 | 1000 |
| 2025-02-24 | 10.39 | $10.39 | 126306 |
| 2025-02-21 | 10.39 | $10.38 | 6800 |
| 2025-02-20 | 10.38 | $10.38 | — |
| 2025-02-19 | 10.38 | $10.38 | 9800 |
| 2025-02-18 | 10.38 | $10.38 | 811 |
| 2025-02-14 | 10.38 | $10.38 | 805 |
| 2025-02-13 | 10.37 | $10.39 | 700 |
| 2025-02-12 | 10.37 | $10.41 | — |
| 2025-02-11 | 10.36 | $10.41 | 156200 |
| 2025-02-10 | 10.36 | $10.41 | 38178 |
| 2025-02-07 | 10.36 | $10.38 | 1675 |
| 2025-02-06 | 10.35 | $10.40 | 805 |
| 2025-02-05 | 10.35 | $10.40 | 24497 |
| 2025-02-04 | 10.34 | $10.40 | — |
| 2025-02-03 | 10.34 | $10.40 | 2359 |
| 2025-01-31 | 10.33 | $10.40 | 1052 |
| 2025-01-30 | 10.33 | $10.40 | 1395 |
| 2025-01-29 | 10.32 | $10.38 | 78413 |
| 2025-01-28 | 10.32 | $10.36 | 34500 |
| 2025-01-27 | 10.31 | $10.34 | — |
| 2025-01-24 | 10.31 | $10.34 | 11855 |
| 2025-01-23 | 10.31 | $10.35 | 119 |
| 2025-01-22 | 10.31 | $10.34 | 15611 |
| 2025-01-21 | 10.30 | $10.33 | 4049 |
| 2025-01-17 | 10.30 | $10.31 | 634 |
| 2025-01-16 | 10.30 | $10.30 | 3553 |
| 2025-01-15 | 10.30 | $10.32 | 99285 |
| 2025-01-14 | 10.30 | $10.32 | 6426 |
| 2025-01-13 | 10.30 | $10.33 | 263166 |
| 2025-01-10 | 10.30 | $10.32 | 1300 |
| 2025-01-08 | 10.30 | $10.33 | 55035 |
| 2025-01-07 | 10.30 | $10.31 | 10561 |
| 2025-01-06 | 10.30 | $10.30 | 2550 |
| 2025-01-03 | 10.30 | $10.29 | 13531 |
| 2025-01-02 | 10.30 | $10.29 | 111961 |
| 2024-12-31 | 10.30 | $10.29 | 6800 |
| 2024-12-30 | 10.30 | $10.29 | — |
| 2024-12-27 | 10.30 | $10.29 | — |
| 2024-12-26 | 10.30 | $10.29 | — |
| 2024-12-24 | 10.30 | $10.29 | 1527 |
| 2024-12-23 | 10.30 | $10.30 | 245412 |
| 2024-12-20 | 10.30 | $10.30 | 6606 |
| 2024-12-19 | 10.29 | $10.30 | 16504 |
| 2024-12-18 | 10.29 | $10.30 | 15242 |
| 2024-12-17 | 10.29 | $10.30 | 13095 |
| 2024-12-16 | 10.29 | $10.33 | 150 |
| 2024-12-13 | 10.29 | $10.30 | 4302 |
| 2024-12-12 | 10.29 | $10.31 | 242665 |
| 2024-12-11 | 10.28 | $10.32 | 52576 |
| 2024-12-10 | 10.28 | $10.30 | 41195 |
| 2024-12-09 | 10.28 | $10.29 | 51764 |
| 2024-12-06 | 10.28 | $10.30 | 34864 |
| 2024-12-05 | 10.28 | $10.29 | 136512 |
| 2024-12-04 | 10.27 | $10.30 | 3524 |
| 2024-12-03 | 10.27 | $10.29 | 2317 |
| 2024-12-02 | 10.27 | $10.29 | 29115 |
| 2024-11-29 | 10.27 | $10.28 | — |
| 2024-11-27 | 10.27 | $10.28 | 1981 |
| 2024-11-26 | 10.27 | $10.28 | 1177 |
| 2024-11-25 | 10.27 | $10.29 | 2605 |
| 2024-11-22 | 10.26 | $10.28 | 12075 |
| 2024-11-21 | 10.26 | $10.29 | 30275 |
| 2024-11-20 | 10.26 | $10.27 | 7315 |
| 2024-11-19 | 10.26 | $10.27 | 3625 |
| 2024-11-18 | 10.26 | $10.28 | 1043 |
| 2024-11-15 | 10.25 | $10.29 | 576 |
| 2024-11-14 | 10.25 | $10.27 | — |
| 2024-11-13 | 10.25 | $10.27 | — |
| 2024-11-12 | 10.24 | $10.27 | — |
| 2024-11-11 | 10.24 | $10.27 | 23256 |
| 2024-11-08 | 10.24 | $10.26 | 14143 |
| 2024-11-07 | 10.23 | $10.26 | 5883 |
| 2024-11-06 | 10.23 | $10.26 | 56900 |
| 2024-11-05 | 10.23 | $10.26 | — |
| 2024-11-04 | 10.22 | $10.26 | 1600 |
| 2024-11-01 | 10.22 | $10.25 | 6433 |
| 2024-10-31 | 10.22 | $10.26 | 468646 |
| 2024-10-30 | 10.22 | $10.25 | 52640 |
| 2024-10-29 | 10.21 | $10.24 | — |
| 2024-10-28 | 10.21 | $10.24 | 61807 |
| 2024-10-25 | 10.21 | $10.24 | 4675 |
| 2024-10-24 | 10.21 | $10.24 | 31017 |
| 2024-10-23 | 10.21 | $10.25 | 45792 |
| 2024-10-22 | 10.20 | $10.24 | 22501 |
| 2024-10-21 | 10.20 | $10.23 | 289692 |
| 2024-10-18 | 10.20 | $10.21 | 21131 |
| 2024-10-17 | 10.20 | $10.21 | 106516 |
| 2024-10-16 | 10.20 | $10.20 | 4165 |
| 2024-10-15 | 10.20 | $10.20 | 57159 |
| 2024-10-14 | 10.20 | $10.19 | 4367 |
| 2024-10-11 | 10.20 | $10.19 | 151878 |
| 2024-10-10 | 10.20 | $10.19 | 207445 |
| 2024-10-09 | 10.20 | $10.20 | 85253 |
| 2024-10-08 | 10.20 | $10.20 | 5526 |
| 2024-10-07 | 10.19 | $10.21 | 1160 |
| 2024-10-04 | 10.19 | $10.20 | 8344 |
| 2024-10-03 | 10.19 | $10.20 | 6431 |
| 2024-10-02 | 10.19 | $10.20 | 2648 |
| 2024-10-01 | 10.19 | $10.20 | 2527 |
| 2024-09-30 | 10.19 | $10.20 | 3880 |
| 2024-09-27 | 10.19 | $10.21 | 3046 |
| 2024-09-26 | 10.19 | $10.21 | 1768 |
| 2024-09-25 | 10.19 | $10.20 | 62961 |
| 2024-09-24 | 10.18 | $10.19 | 2983 |
| 2024-09-23 | 10.18 | $10.19 | 5300 |
| 2024-09-20 | 10.18 | $10.19 | 5500 |
| 2024-09-19 | 10.18 | $10.20 | 8110 |
| 2024-09-18 | 10.18 | $10.19 | 4707 |
| 2024-09-17 | 10.18 | $10.19 | 3615 |
| 2024-09-16 | 10.18 | $10.19 | 1000 |
| 2024-09-13 | 10.18 | $10.19 | 540 |
| 2024-09-12 | 10.18 | $10.19 | 28152 |
| 2024-09-11 | 10.18 | $10.18 | 175931 |
| 2024-09-10 | 10.18 | $10.18 | 2680 |
| 2024-09-09 | 10.18 | $10.18 | 5777 |
| 2024-09-06 | 10.18 | $10.18 | 4415 |
| 2024-09-05 | 10.18 | $10.18 | 3533 |
| 2024-09-04 | 10.18 | $10.18 | 186887 |
| 2024-09-03 | 10.18 | $10.17 | 169669 |
| 2024-08-30 | 10.18 | $10.19 | 2856 |
| 2024-08-29 | 10.17 | $10.18 | 125254 |
| 2024-08-28 | 10.17 | $10.18 | 6176 |
| 2024-08-27 | 10.17 | $10.18 | 5687 |
| 2024-08-26 | 10.17 | $10.18 | 2.0M |
| 2024-08-23 | 10.17 | $10.17 | 67992 |
| 2024-08-22 | 10.17 | $10.19 | 4896 |
| 2024-08-21 | 10.17 | $10.18 | 81378 |
| 2024-08-20 | 10.17 | $10.18 | 100168 |
| 2024-08-19 | 10.17 | $10.19 | 187400 |
| 2024-08-16 | 10.17 | $10.17 | 763738 |
| 2024-08-15 | 10.16 | $10.17 | 771480 |
| 2024-08-14 | 10.16 | $10.18 | 559949 |
| 2024-08-13 | 10.16 | $10.17 | 88638 |
| 2024-08-12 | 10.16 | $10.17 | 44610 |
| 2024-08-09 | 10.16 | $10.17 | — |
| 2024-08-08 | 10.15 | $10.17 | 136760 |
| 2024-08-07 | 10.15 | $10.16 | 1045 |
| 2024-08-06 | 10.15 | $10.16 | 219949 |
| 2024-08-05 | 10.15 | $10.17 | 2500 |
| 2024-08-02 | 10.14 | $10.17 | 10247 |
| 2024-08-01 | 10.14 | $10.17 | 15853 |
| 2024-07-31 | 10.14 | $10.18 | 2099 |
| 2024-07-30 | 10.13 | $10.16 | 1183 |
| 2024-07-29 | 10.13 | $10.17 | 298488 |
| 2024-07-26 | 10.13 | $10.16 | 18082 |
| 2024-07-25 | 10.13 | $10.16 | 1394 |
| 2024-07-24 | 10.12 | $10.16 | 15355 |
| 2024-07-23 | 10.12 | $10.16 | 54757 |
| 2024-07-22 | 10.12 | $10.16 | 100200 |
| 2024-07-19 | 10.12 | $10.14 | 36085 |
| 2024-07-18 | 10.11 | $10.15 | 123067 |
| 2024-07-17 | 10.11 | $10.14 | 5396 |
| 2024-07-16 | 10.11 | $10.13 | 820668 |
| 2024-07-15 | 10.11 | $10.11 | 452 |
| 2024-07-12 | 10.11 | $10.11 | 11311 |
| 2024-07-11 | 10.11 | $10.11 | 286888 |
| 2024-07-10 | 10.11 | $10.11 | 990 |
| 2024-07-09 | 10.11 | $10.11 | — |
| 2024-07-08 | 10.12 | $10.11 | 31512 |
| 2024-07-05 | 10.12 | $10.11 | 1502 |
| 2024-07-03 | 10.12 | $10.11 | 274 |
| 2024-07-02 | 10.12 | $10.11 | 1.0M |
| 2024-07-01 | 10.12 | $10.10 | 3016 |
| 2024-06-28 | 10.12 | $10.11 | 1799 |
| 2024-06-27 | 10.12 | $10.11 | 225972 |
| 2024-06-26 | 10.12 | $10.11 | 27622 |
| 2024-06-25 | 10.12 | $10.11 | 612 |
| 2024-06-24 | 10.12 | $10.12 | 728 |
| 2024-06-21 | 10.12 | $10.12 | 366508 |
| 2024-06-20 | 10.12 | $10.11 | 45846 |
| 2024-06-18 | 10.12 | $10.11 | 13643 |
| 2024-06-17 | 10.12 | $10.11 | 3850 |
| 2024-06-14 | 10.12 | $10.11 | 32073 |
| 2024-06-13 | 10.12 | $10.10 | 1957 |
| 2024-06-12 | 10.12 | $10.12 | 303028 |
| 2024-06-11 | 10.12 | $10.13 | 7464 |
| 2024-06-10 | 10.12 | $10.17 | 500 |
| 2024-06-07 | 10.11 | $10.13 | 2008 |
| 2024-06-06 | 10.11 | $10.11 | 285 |
| 2024-06-05 | 10.11 | $10.12 | 15814 |
| 2024-06-04 | 10.11 | $10.12 | 10351 |
| 2024-06-03 | 10.11 | $10.11 | 719 |
| 2024-05-31 | 10.11 | $10.10 | 4408 |
| 2024-05-30 | 10.11 | $10.12 | 104758 |
| 2024-05-29 | 10.11 | $10.12 | 14118 |
| 2024-05-28 | 10.11 | $10.13 | 138256 |
| 2024-05-24 | 10.11 | $10.12 | 6968 |
| 2024-05-23 | 10.11 | $10.12 | 620 |
| 2024-05-22 | 10.10 | $10.12 | 3381 |
| 2024-05-21 | 10.10 | $10.11 | 600 |
| 2024-05-20 | 10.10 | $10.12 | 98967 |
| 2024-05-17 | 10.10 | $10.11 | 308331 |
| 2024-05-16 | 10.10 | $10.11 | 137922 |
| 2024-05-15 | 10.10 | $10.10 | 1612 |
| 2024-05-14 | 10.10 | $10.11 | 7489 |
| 2024-05-13 | 10.10 | $10.11 | 6217 |
| 2024-05-10 | 10.09 | $10.10 | 450000 |
| 2024-05-09 | 10.09 | $10.10 | 14987 |
| 2024-05-08 | 10.09 | $10.10 | 4489 |
| 2024-05-07 | 10.09 | $10.10 | 23088 |
| 2024-05-06 | 10.09 | $10.10 | 305268 |
| 2024-05-03 | 10.09 | $10.10 | 1401 |
| 2024-05-02 | 10.08 | $10.11 | 255144 |
| 2024-05-01 | 10.08 | $10.10 | 219414 |
| 2024-04-30 | 10.08 | $10.13 | 10936 |
| 2024-04-29 | 10.07 | $10.10 | 355235 |
| 2024-04-26 | 10.07 | $10.09 | — |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
10.67
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.08
Average
10.54
Maximum
11.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 10.67 | $9.52 | 78104 |
| 2026-06-08 | 10.79 | $10.00 | 13400 |
| 2026-06-05 | 10.87 | $10.62 | 9130 |
| 2026-06-04 | 10.90 | $10.40 | 62011 |
| 2026-06-03 | 10.95 | $11.15 | 12545 |
| 2026-06-02 | 10.93 | $9.54 | 14727 |
| 2026-06-01 | 11.07 | $11.08 | 16023 |
| 2026-05-29 | 11.07 | $11.09 | 466249 |
| 2026-05-28 | 11.07 | $11.07 | 25700 |
| 2026-05-27 | 11.07 | $11.09 | 153465 |
| 2026-05-26 | 11.07 | $11.09 | 45307 |
| 2026-05-22 | 11.07 | $11.08 | 149200 |
| 2026-05-21 | 11.07 | $11.07 | 132202 |
| 2026-05-20 | 11.07 | $11.08 | 162253 |
| 2026-05-19 | 11.06 | $11.09 | 2.0M |
| 2026-05-18 | 11.06 | $11.11 | 15100 |
| 2026-05-15 | 11.06 | $11.08 | 75149 |
| 2026-05-14 | 11.05 | $11.09 | 700 |
| 2026-05-13 | 11.05 | $11.07 | 5935 |
| 2026-05-12 | 11.05 | $11.07 | 6900 |
| 2026-05-11 | 11.04 | $11.03 | 943 |
| 2026-05-08 | 11.05 | $11.09 | 9025 |
| 2026-05-07 | 11.04 | $11.06 | 8743 |
| 2026-05-06 | 11.04 | $11.06 | 10300 |
| 2026-05-05 | 11.04 | $11.04 | 13807 |
| 2026-05-04 | 11.04 | $11.08 | 9900 |
| 2026-05-01 | 11.03 | $11.07 | 12130 |
| 2026-04-30 | 11.03 | $11.03 | 2249 |
| 2026-04-29 | 11.03 | $11.05 | 1535 |
| 2026-04-28 | 11.03 | $11.15 | 33822 |
| 2026-04-27 | 11.01 | $11.03 | 13900 |
| 2026-04-24 | 11.01 | $11.03 | 8900 |
| 2026-04-23 | 11.01 | $11.03 | 20100 |
| 2026-04-22 | 11.01 | $11.03 | 48718 |
| 2026-04-21 | 11.01 | $11.03 | 23000 |
| 2026-04-20 | 11.00 | $11.04 | 12841 |
| 2026-04-17 | 11.00 | $11.03 | 143610 |
| 2026-04-16 | 11.00 | $11.03 | 12902 |
| 2026-04-15 | 10.99 | $11.02 | 6700 |
| 2026-04-14 | 10.99 | $11.02 | 255300 |
| 2026-04-13 | 10.99 | $11.01 | 3339 |
| 2026-04-10 | 10.98 | $11.01 | 56003 |
| 2026-04-09 | 10.98 | $11.01 | 7122 |
| 2026-04-08 | 10.98 | $11.00 | 30705 |
| 2026-04-07 | 10.98 | $11.01 | 182700 |
| 2026-04-06 | 10.97 | $11.00 | 3343 |
| 2026-04-02 | 10.97 | $11.00 | 1902 |
| 2026-04-01 | 10.97 | $10.96 | 28607 |
| 2026-03-31 | 10.97 | $10.99 | 125500 |
| 2026-03-30 | 10.96 | $10.96 | 10300 |
| 2026-03-27 | 10.96 | $10.98 | 1.2M |
| 2026-03-26 | 10.96 | $10.98 | 4600 |
| 2026-03-25 | 10.96 | $10.95 | 4617 |
| 2026-03-24 | 10.96 | $10.98 | 84822 |
| 2026-03-23 | 10.96 | $10.97 | 7643 |
| 2026-03-20 | 10.96 | $10.97 | 1787 |
| 2026-03-19 | 10.96 | $10.98 | 10421 |
| 2026-03-18 | 10.96 | $10.98 | 58000 |
| 2026-03-17 | 10.95 | $10.98 | 86045 |
| 2026-03-16 | 10.95 | $10.97 | 32000 |
| 2026-03-13 | 10.95 | $10.94 | 120200 |
| 2026-03-12 | 10.95 | $10.95 | 30300 |
| 2026-03-11 | 10.95 | $10.97 | 31500 |
| 2026-03-10 | 10.95 | $10.95 | 48400 |
| 2026-03-09 | 10.95 | $10.93 | 46231 |
| 2026-03-06 | 10.95 | $10.98 | 42409 |
| 2026-03-05 | 10.94 | $10.98 | 476529 |
| 2026-03-04 | 10.94 | $10.94 | 24800 |
| 2026-03-03 | 10.94 | $10.94 | 160900 |
| 2026-03-02 | 10.94 | $10.95 | 40244 |
| 2026-02-27 | 10.94 | $10.91 | 188428 |
| 2026-02-26 | 10.94 | $11.00 | 211600 |
| 2026-02-25 | 10.94 | $10.95 | 12300 |
| 2026-02-24 | 10.93 | $10.93 | 16000 |
| 2026-02-23 | 10.93 | $10.93 | 20839 |
| 2026-02-20 | 10.93 | $10.96 | 51600 |
| 2026-02-19 | 10.93 | $11.22 | 72034 |
| 2026-02-18 | 10.90 | $10.91 | 18009 |
| 2026-02-17 | 10.90 | $10.93 | 311707 |
| 2026-02-13 | 10.90 | $10.92 | 19400 |
| 2026-02-12 | 10.90 | $10.92 | 8000 |
| 2026-02-11 | 10.89 | $10.90 | 73600 |
| 2026-02-10 | 10.89 | $10.91 | 146000 |
| 2026-02-09 | 10.89 | $10.95 | 10300 |
| 2026-02-06 | 10.88 | $10.85 | 5600 |
| 2026-02-05 | 10.89 | $10.91 | 14421 |
| 2026-02-04 | 10.89 | $10.91 | 1400 |
| 2026-02-03 | 10.88 | $10.90 | 4021 |
| 2026-02-02 | 10.88 | $10.91 | 48100 |
| 2026-01-30 | 10.88 | $10.90 | 2725 |
| 2026-01-29 | 10.88 | $10.89 | 62214 |
| 2026-01-28 | 10.87 | $10.88 | 17542 |
| 2026-01-27 | 10.87 | $10.89 | 7626 |
| 2026-01-26 | 10.87 | $10.87 | 26 |
| 2026-01-23 | 10.87 | $10.87 | 1600 |
| 2026-01-22 | 10.87 | $10.89 | 900 |
| 2026-01-21 | 10.87 | $10.91 | 361 |
| 2026-01-20 | 10.86 | $10.91 | 400 |
| 2026-01-16 | 10.86 | $10.87 | 700 |
| 2026-01-15 | 10.86 | $10.89 | 62 |
| 2026-01-14 | 10.86 | $10.89 | 2000 |
| 2026-01-13 | 10.85 | $10.87 | 9900 |
| 2026-01-12 | 10.85 | $10.87 | 840 |
| 2026-01-09 | 10.85 | $10.87 | 746 |
| 2026-01-08 | 10.85 | $10.85 | 248 |
| 2026-01-07 | 10.85 | $10.85 | 7300 |
| 2026-01-06 | 10.85 | $10.88 | 3743 |
| 2026-01-05 | 10.84 | $10.85 | 600 |
| 2026-01-02 | 10.84 | $10.82 | 6200 |
| 2025-12-31 | 10.84 | $10.88 | 5849 |
| 2025-12-30 | 10.84 | $10.86 | 29300 |
| 2025-12-29 | 10.84 | $10.86 | 3832 |
| 2025-12-26 | 10.83 | $10.85 | 5238 |
| 2025-12-24 | 10.83 | $10.83 | 3264 |
| 2025-12-23 | 10.83 | $10.86 | 3530 |
| 2025-12-22 | 10.83 | $10.84 | 74904 |
| 2025-12-19 | 10.83 | $10.86 | 57800 |
| 2025-12-18 | 10.83 | $10.83 | 45717 |
| 2025-12-17 | 10.82 | $10.83 | 17010 |
| 2025-12-16 | 10.82 | $10.82 | 76148 |
| 2025-12-15 | 10.82 | $10.83 | 1200 |
| 2025-12-12 | 10.82 | $10.79 | 3200 |
| 2025-12-11 | 10.83 | $10.82 | 27541 |
| 2025-12-10 | 10.83 | $10.81 | 1928 |
| 2025-12-09 | 10.83 | $10.82 | 600 |
| 2025-12-08 | 10.83 | $10.80 | 2134 |
| 2025-12-05 | 10.83 | $10.81 | 1247 |
| 2025-12-04 | 10.84 | $10.82 | 1133 |
| 2025-12-03 | 10.84 | $10.80 | 348215 |
| 2025-12-02 | 10.84 | $10.82 | 1100 |
| 2025-12-01 | 10.84 | $10.77 | 68500 |
| 2025-11-28 | 10.85 | $10.81 | 9200 |
| 2025-11-26 | 10.86 | $10.81 | 20736 |
| 2025-11-25 | 10.86 | $10.81 | 5200 |
| 2025-11-24 | 10.87 | $10.81 | 19856 |
| 2025-11-21 | 10.87 | $10.81 | 12600 |
| 2025-11-20 | 10.88 | $10.81 | 2600 |
| 2025-11-19 | 10.89 | $10.80 | 23229 |
| 2025-11-18 | 10.90 | $10.85 | 203700 |
| 2025-11-17 | 10.90 | $10.86 | 162519 |
| 2025-11-14 | 10.91 | $10.88 | 29914 |
| 2025-11-13 | 10.91 | $10.88 | 409331 |
| 2025-11-12 | 10.91 | $10.88 | 1.4M |
| 2025-11-11 | 10.92 | $11.17 | 33715 |
| 2025-11-10 | 10.89 | $11.19 | 498327 |
| 2025-11-07 | 10.86 | $11.09 | 456938 |
| 2025-11-06 | 10.83 | $11.04 | 131300 |
| 2025-11-05 | 10.81 | $10.89 | 26446 |
| 2025-11-04 | 10.80 | $10.85 | 5500 |
| 2025-11-03 | 10.80 | $10.61 | 13200 |
| 2025-10-31 | 10.82 | $10.80 | 1247 |
| 2025-10-30 | 10.82 | $10.75 | 12510 |
| 2025-10-29 | 10.83 | $10.86 | 7300 |
| 2025-10-28 | 10.82 | $10.85 | 3943 |
| 2025-10-27 | 10.82 | $10.81 | 300 |
| 2025-10-24 | 10.82 | $10.89 | — |
| 2025-10-23 | 10.81 | $10.89 | 26 |
| 2025-10-22 | 10.81 | $10.89 | 400 |
| 2025-10-21 | 10.80 | $10.80 | 12714 |
| 2025-10-20 | 10.80 | $10.83 | 6500 |
| 2025-10-17 | 10.79 | $10.88 | 932 |
| 2025-10-16 | 10.79 | $10.90 | 4938 |
| 2025-10-15 | 10.77 | $10.80 | 400 |
| 2025-10-14 | 10.77 | $10.80 | 8514 |
| 2025-10-13 | 10.77 | $10.83 | 20720 |
| 2025-10-10 | 10.76 | $10.83 | 20720 |
| 2025-10-09 | 10.75 | $10.81 | 14240 |
| 2025-10-08 | 10.75 | $10.74 | 9218 |
| 2025-10-07 | 10.75 | $10.74 | 200 |
| 2025-10-06 | 10.75 | $10.74 | — |
| 2025-10-03 | 10.75 | $10.74 | 2009 |
| 2025-10-02 | 10.75 | $10.74 | 2009 |
| 2025-10-01 | 10.75 | $10.74 | 1500 |
| 2025-09-30 | 10.75 | $10.74 | 4409 |
| 2025-09-29 | 10.75 | $10.74 | 4409 |
| 2025-09-26 | 10.76 | $10.75 | 4600 |
| 2025-09-25 | 10.76 | $10.78 | 1 |
| 2025-09-24 | 10.75 | $10.78 | 3760 |
| 2025-09-23 | 10.75 | $10.78 | 3800 |
| 2025-09-22 | 10.75 | $10.75 | 1553 |
| 2025-09-19 | 10.75 | $10.75 | 1600 |
| 2025-09-18 | 10.75 | $10.78 | 479 |
| 2025-09-17 | 10.74 | $10.74 | 500 |
| 2025-09-16 | 10.75 | $10.77 | — |
| 2025-09-15 | 10.74 | $10.77 | 9800 |
| 2025-09-12 | 10.74 | $10.77 | 1146 |
| 2025-09-11 | 10.74 | $10.78 | 1000 |
| 2025-09-10 | 10.73 | $10.76 | 326100 |
| 2025-09-09 | 10.73 | $10.73 | 1900 |
| 2025-09-08 | 10.73 | $10.73 | — |
| 2025-09-05 | 10.73 | $10.73 | 600 |
| 2025-09-04 | 10.73 | $10.73 | 1236 |
| 2025-09-03 | 10.73 | $10.73 | 1236 |
| 2025-09-02 | 10.73 | $10.74 | 432 |
| 2025-08-29 | 10.73 | $10.73 | 27400 |
| 2025-08-28 | 10.73 | $10.72 | 61500 |
| 2025-08-27 | 10.73 | $10.73 | — |
| 2025-08-26 | 10.73 | $10.73 | — |
| 2025-08-25 | 10.73 | $10.73 | — |
| 2025-08-22 | 10.73 | $10.73 | 46 |
| 2025-08-21 | 10.73 | $10.73 | 926 |
| 2025-08-20 | 10.73 | $10.73 | 3300 |
| 2025-08-19 | 10.73 | $10.75 | 4930 |
| 2025-08-18 | 10.72 | $10.71 | 213 |
| 2025-08-15 | 10.73 | $10.71 | 8300 |
| 2025-08-14 | 10.73 | $10.80 | 111 |
| 2025-08-13 | 10.72 | $10.74 | 9400 |
| 2025-08-12 | 10.72 | $10.70 | 13442 |
| 2025-08-11 | 10.72 | $10.72 | 28132 |
| 2025-08-08 | 10.72 | $10.73 | 6776 |
| 2025-08-07 | 10.72 | $10.73 | 6800 |
| 2025-08-06 | 10.72 | $10.70 | 11600 |
| 2025-08-05 | 10.72 | $10.72 | 600 |
| 2025-08-04 | 10.72 | $10.71 | 10002 |
| 2025-08-01 | 10.72 | $10.72 | 300 |
| 2025-07-31 | 10.72 | $10.74 | 2646 |
| 2025-07-30 | 10.72 | $10.74 | 2646 |
| 2025-07-29 | 10.72 | $10.73 | 1900 |
| 2025-07-28 | 10.71 | $10.74 | 437 |
| 2025-07-25 | 10.71 | $10.74 | 5932 |
| 2025-07-24 | 10.71 | $10.74 | — |
| 2025-07-23 | 10.70 | $10.74 | 6409 |
| 2025-07-22 | 10.70 | $10.74 | 6900 |
| 2025-07-21 | 10.70 | $10.72 | — |
| 2025-07-18 | 10.69 | $10.72 | 30500 |
| 2025-07-17 | 10.69 | $10.72 | 5700 |
| 2025-07-16 | 10.69 | $10.72 | 41900 |
| 2025-07-15 | 10.68 | $10.71 | 234 |
| 2025-07-14 | 10.68 | $10.71 | 28900 |
| 2025-07-11 | 10.68 | $10.72 | 60603 |
| 2025-07-10 | 10.67 | $10.71 | 2 |
| 2025-07-09 | 10.67 | $10.71 | 300 |
| 2025-07-08 | 10.67 | $10.68 | 5400 |
| 2025-07-07 | 10.67 | $10.72 | 1309 |
| 2025-07-03 | 10.66 | $10.67 | — |
| 2025-07-02 | 10.66 | $10.67 | 20400 |
| 2025-07-01 | 10.66 | $10.72 | 1000 |
| 2025-06-30 | 10.65 | $10.68 | 8742 |
| 2025-06-27 | 10.65 | $10.68 | — |
| 2025-06-26 | 10.65 | $10.68 | — |
| 2025-06-25 | 10.64 | $10.68 | — |
| 2025-06-24 | 10.64 | $10.68 | 4 |
| 2025-06-23 | 10.63 | $10.68 | 47700 |
| 2025-06-20 | 10.63 | $10.65 | 50000 |
| 2025-06-18 | 10.63 | $10.64 | 5000 |
| 2025-06-17 | 10.62 | $10.64 | 3915 |
| 2025-06-16 | 10.62 | $10.63 | 184223 |
| 2025-06-13 | 10.62 | $10.62 | 22 |
| 2025-06-12 | 10.62 | $10.62 | 9140 |
| 2025-06-11 | 10.62 | $10.63 | 328 |
| 2025-06-10 | 10.62 | $10.62 | — |
| 2025-06-09 | 10.62 | $10.62 | 27 |
| 2025-06-06 | 10.62 | $10.62 | — |
| 2025-06-05 | 10.62 | $10.62 | — |
| 2025-06-04 | 10.62 | $10.62 | 300 |
| 2025-06-03 | 10.62 | $10.67 | 1500 |
| 2025-06-02 | 10.62 | $10.62 | 28110 |
| 2025-05-30 | 10.62 | $10.62 | 35926 |
| 2025-05-29 | 10.62 | $10.62 | 26000 |
| 2025-05-28 | 10.62 | $10.60 | 3124 |
| 2025-05-27 | 10.62 | $10.59 | 4500 |
| 2025-05-23 | 10.62 | $10.67 | 826 |
| 2025-05-22 | 10.61 | $10.66 | 1501 |
| 2025-05-21 | 10.61 | $10.66 | 1801 |
| 2025-05-20 | 10.60 | $10.67 | 1900 |
| 2025-05-19 | 10.60 | $10.67 | 4300 |
| 2025-05-16 | 10.59 | $10.66 | 836 |
| 2025-05-15 | 10.58 | $10.61 | 171000 |
| 2025-05-14 | 10.58 | $10.64 | 26035 |
| 2025-05-13 | 10.57 | $10.62 | 47721 |
| 2025-05-12 | 10.57 | $10.62 | 13813 |
| 2025-05-09 | 10.56 | $10.58 | 3025 |
| 2025-05-08 | 10.56 | $10.60 | 12108 |
| 2025-05-07 | 10.56 | $10.65 | 200 |
| 2025-05-06 | 10.55 | $10.62 | 10343 |
| 2025-05-05 | 10.54 | $10.62 | 2447 |
| 2025-05-02 | 10.53 | $10.62 | 549413 |
| 2025-05-01 | 10.52 | $10.59 | 583339 |
| 2025-04-30 | 10.51 | $10.59 | 15423 |
| 2025-04-29 | 10.50 | $10.59 | 6900 |
| 2025-04-28 | 10.50 | $10.56 | 25029 |
| 2025-04-25 | 10.49 | $10.55 | 17900 |
| 2025-04-24 | 10.48 | $10.51 | 275800 |
| 2025-04-23 | 10.48 | $10.46 | 310 |
| 2025-04-22 | 10.48 | $10.50 | — |
| 2025-04-21 | 10.48 | $10.50 | 1134 |
| 2025-04-17 | 10.48 | $10.48 | 2800 |
| 2025-04-16 | 10.48 | $10.48 | 13000 |
| 2025-04-15 | 10.48 | $10.57 | 135 |
| 2025-04-14 | 10.47 | $10.57 | 135 |
| 2025-04-11 | 10.46 | $10.49 | 82100 |
| 2025-04-10 | 10.45 | $10.49 | 100500 |
| 2025-04-09 | 10.45 | $10.47 | 8700 |
| 2025-04-08 | 10.45 | $10.49 | 12 |
| 2025-04-07 | 10.44 | $10.49 | 4000 |
| 2025-04-04 | 10.44 | $10.45 | — |
| 2025-04-03 | 10.44 | $10.45 | 900 |
| 2025-04-02 | 10.44 | $10.43 | — |
| 2025-04-01 | 10.44 | $10.43 | 7246 |
| 2025-03-31 | 10.44 | $10.49 | 1200 |
| 2025-03-28 | 10.43 | $10.44 | 1141 |
| 2025-03-27 | 10.43 | $10.45 | 3140 |
| 2025-03-26 | 10.43 | $10.44 | 4044 |
| 2025-03-25 | 10.43 | $10.44 | 1115 |
| 2025-03-24 | 10.43 | $10.46 | 9700 |
| 2025-03-21 | 10.42 | $10.46 | 2100 |
| 2025-03-20 | 10.42 | $10.45 | — |
| 2025-03-19 | 10.41 | $10.45 | 2133 |
| 2025-03-18 | 10.41 | $10.44 | 5324 |
| 2025-03-17 | 10.41 | $10.44 | 800 |
| 2025-03-14 | 10.40 | $10.44 | — |
| 2025-03-13 | 10.40 | $10.44 | 18900 |
| 2025-03-12 | 10.40 | $10.42 | 2100 |
| 2025-03-11 | 10.39 | $10.40 | 800 |
| 2025-03-10 | 10.39 | $10.40 | 2400 |
| 2025-03-07 | 10.39 | $10.41 | 50000 |
| 2025-03-06 | 10.39 | $10.40 | 600 |
| 2025-03-05 | 10.39 | $10.40 | 7919 |
| 2025-03-04 | 10.39 | $10.40 | 19400 |
| 2025-03-03 | 10.39 | $10.42 | 103 |
| 2025-02-28 | 10.38 | $10.39 | — |
| 2025-02-27 | 10.38 | $10.39 | 32000 |
| 2025-02-26 | 10.38 | $10.39 | 3500 |
| 2025-02-25 | 10.38 | $10.39 | 1000 |
| 2025-02-24 | 10.38 | $10.39 | 126306 |
| 2025-02-21 | 10.38 | $10.38 | 6800 |
| 2025-02-20 | 10.38 | $10.38 | — |
| 2025-02-19 | 10.38 | $10.38 | 9800 |
| 2025-02-18 | 10.38 | $10.38 | 811 |
| 2025-02-14 | 10.38 | $10.38 | 805 |
| 2025-02-13 | 10.38 | $10.39 | 700 |
| 2025-02-12 | 10.37 | $10.41 | — |
| 2025-02-11 | 10.37 | $10.41 | 156200 |
| 2025-02-10 | 10.37 | $10.41 | 38178 |
| 2025-02-07 | 10.36 | $10.38 | 1675 |
| 2025-02-06 | 10.36 | $10.40 | 805 |
| 2025-02-05 | 10.36 | $10.40 | 24497 |
| 2025-02-04 | 10.35 | $10.40 | — |
| 2025-02-03 | 10.35 | $10.40 | 2359 |
| 2025-01-31 | 10.34 | $10.40 | 1052 |
| 2025-01-30 | 10.33 | $10.40 | 1395 |
| 2025-01-29 | 10.33 | $10.38 | 78413 |
| 2025-01-28 | 10.32 | $10.36 | 34500 |
| 2025-01-27 | 10.32 | $10.34 | — |
| 2025-01-24 | 10.32 | $10.34 | 11855 |
| 2025-01-23 | 10.31 | $10.35 | 119 |
| 2025-01-22 | 10.31 | $10.34 | 15611 |
| 2025-01-21 | 10.31 | $10.33 | 4049 |
| 2025-01-17 | 10.31 | $10.31 | 634 |
| 2025-01-16 | 10.31 | $10.30 | 3553 |
| 2025-01-15 | 10.31 | $10.32 | 99285 |
| 2025-01-14 | 10.30 | $10.32 | 6426 |
| 2025-01-13 | 10.30 | $10.33 | 263166 |
| 2025-01-10 | 10.30 | $10.32 | 1300 |
| 2025-01-08 | 10.30 | $10.33 | 55035 |
| 2025-01-07 | 10.29 | $10.31 | 10561 |
| 2025-01-06 | 10.29 | $10.30 | 2550 |
| 2025-01-03 | 10.29 | $10.29 | 13531 |
| 2025-01-02 | 10.29 | $10.29 | 111961 |
| 2024-12-31 | 10.29 | $10.29 | 6800 |
| 2024-12-30 | 10.29 | $10.29 | — |
| 2024-12-27 | 10.29 | $10.29 | — |
| 2024-12-26 | 10.29 | $10.29 | — |
| 2024-12-24 | 10.29 | $10.29 | 1527 |
| 2024-12-23 | 10.30 | $10.30 | 245412 |
| 2024-12-20 | 10.29 | $10.30 | 6606 |
| 2024-12-19 | 10.29 | $10.30 | 16504 |
| 2024-12-18 | 10.29 | $10.30 | 15242 |
| 2024-12-17 | 10.29 | $10.30 | 13095 |
| 2024-12-16 | 10.29 | $10.33 | 150 |
| 2024-12-13 | 10.29 | $10.30 | 4302 |
| 2024-12-12 | 10.29 | $10.31 | 242665 |
| 2024-12-11 | 10.28 | $10.32 | 52576 |
| 2024-12-10 | 10.28 | $10.30 | 41195 |
| 2024-12-09 | 10.28 | $10.29 | 51764 |
| 2024-12-06 | 10.28 | $10.30 | 34864 |
| 2024-12-05 | 10.28 | $10.29 | 136512 |
| 2024-12-04 | 10.27 | $10.30 | 3524 |
| 2024-12-03 | 10.27 | $10.29 | 2317 |
| 2024-12-02 | 10.27 | $10.29 | 29115 |
| 2024-11-29 | 10.27 | $10.28 | — |
| 2024-11-27 | 10.27 | $10.28 | 1981 |
| 2024-11-26 | 10.26 | $10.28 | 1177 |
| 2024-11-25 | 10.26 | $10.29 | 2605 |
| 2024-11-22 | 10.26 | $10.28 | 12075 |
| 2024-11-21 | 10.26 | $10.29 | 30275 |
| 2024-11-20 | 10.26 | $10.27 | 7315 |
| 2024-11-19 | 10.26 | $10.27 | 3625 |
| 2024-11-18 | 10.25 | $10.28 | 1043 |
| 2024-11-15 | 10.25 | $10.29 | 576 |
| 2024-11-14 | 10.25 | $10.27 | — |
| 2024-11-13 | 10.25 | $10.27 | — |
| 2024-11-12 | 10.24 | $10.27 | — |
| 2024-11-11 | 10.24 | $10.27 | 23256 |
| 2024-11-08 | 10.24 | $10.26 | 14143 |
| 2024-11-07 | 10.24 | $10.26 | 5883 |
| 2024-11-06 | 10.24 | $10.26 | 56900 |
| 2024-11-05 | 10.23 | $10.26 | — |
| 2024-11-04 | 10.23 | $10.26 | 1600 |
| 2024-11-01 | 10.23 | $10.25 | 6433 |
| 2024-10-31 | 10.23 | $10.26 | 468646 |
| 2024-10-30 | 10.22 | $10.25 | 52640 |
| 2024-10-29 | 10.22 | $10.24 | — |
| 2024-10-28 | 10.22 | $10.24 | 61807 |
| 2024-10-25 | 10.21 | $10.24 | 4675 |
| 2024-10-24 | 10.21 | $10.24 | 31017 |
| 2024-10-23 | 10.21 | $10.25 | 45792 |
| 2024-10-22 | 10.20 | $10.24 | 22501 |
| 2024-10-21 | 10.20 | $10.23 | 289692 |
| 2024-10-18 | 10.20 | $10.21 | 21131 |
| 2024-10-17 | 10.20 | $10.21 | 106516 |
| 2024-10-16 | 10.20 | $10.20 | 4165 |
| 2024-10-15 | 10.19 | $10.20 | 57159 |
| 2024-10-14 | 10.19 | $10.19 | 4367 |
| 2024-10-11 | 10.19 | $10.19 | 151878 |
| 2024-10-10 | 10.20 | $10.19 | 207445 |
| 2024-10-09 | 10.20 | $10.20 | 85253 |
| 2024-10-08 | 10.20 | $10.20 | 5526 |
| 2024-10-07 | 10.19 | $10.21 | 1160 |
| 2024-10-04 | 10.19 | $10.20 | 8344 |
| 2024-10-03 | 10.19 | $10.20 | 6431 |
| 2024-10-02 | 10.19 | $10.20 | 2648 |
| 2024-10-01 | 10.19 | $10.20 | 2527 |
| 2024-09-30 | 10.19 | $10.20 | 3880 |
| 2024-09-27 | 10.19 | $10.21 | 3046 |
| 2024-09-26 | 10.19 | $10.21 | 1768 |
| 2024-09-25 | 10.19 | $10.20 | 62961 |
| 2024-09-24 | 10.18 | $10.19 | 2983 |
| 2024-09-23 | 10.18 | $10.19 | 5300 |
| 2024-09-20 | 10.18 | $10.19 | 5500 |
| 2024-09-19 | 10.18 | $10.20 | 8110 |
| 2024-09-18 | 10.18 | $10.19 | 4707 |
| 2024-09-17 | 10.18 | $10.19 | 3615 |
| 2024-09-16 | 10.18 | $10.19 | 1000 |
| 2024-09-13 | 10.18 | $10.19 | 540 |
| 2024-09-12 | 10.18 | $10.19 | 28152 |
| 2024-09-11 | 10.18 | $10.18 | 175931 |
| 2024-09-10 | 10.18 | $10.18 | 2680 |
| 2024-09-09 | 10.18 | $10.18 | 5777 |
| 2024-09-06 | 10.18 | $10.18 | 4415 |
| 2024-09-05 | 10.18 | $10.18 | 3533 |
| 2024-09-04 | 10.17 | $10.18 | 186887 |
| 2024-09-03 | 10.17 | $10.17 | 169669 |
| 2024-08-30 | 10.17 | $10.19 | 2856 |
| 2024-08-29 | 10.17 | $10.18 | 125254 |
| 2024-08-28 | 10.17 | $10.18 | 6176 |
| 2024-08-27 | 10.17 | $10.18 | 5687 |
| 2024-08-26 | 10.17 | $10.18 | 2.0M |
| 2024-08-23 | 10.17 | $10.17 | 67992 |
| 2024-08-22 | 10.17 | $10.19 | 4896 |
| 2024-08-21 | 10.17 | $10.18 | 81378 |
| 2024-08-20 | 10.17 | $10.18 | 100168 |
| 2024-08-19 | 10.16 | $10.19 | 187400 |
| 2024-08-16 | 10.16 | $10.17 | 763738 |
| 2024-08-15 | 10.16 | $10.17 | 771480 |
| 2024-08-14 | 10.16 | $10.18 | 559949 |
| 2024-08-13 | 10.16 | $10.17 | 88638 |
| 2024-08-12 | 10.16 | $10.17 | 44610 |
| 2024-08-09 | 10.16 | $10.17 | — |
| 2024-08-08 | 10.15 | $10.17 | 136760 |
| 2024-08-07 | 10.15 | $10.16 | 1045 |
| 2024-08-06 | 10.15 | $10.16 | 219949 |
| 2024-08-05 | 10.15 | $10.17 | 2500 |
| 2024-08-02 | 10.15 | $10.17 | 10247 |
| 2024-08-01 | 10.15 | $10.17 | 15853 |
| 2024-07-31 | 10.14 | $10.18 | 2099 |
| 2024-07-30 | 10.14 | $10.16 | 1183 |
| 2024-07-29 | 10.14 | $10.17 | 298488 |
| 2024-07-26 | 10.14 | $10.16 | 18082 |
| 2024-07-25 | 10.13 | $10.16 | 1394 |
| 2024-07-24 | 10.13 | $10.16 | 15355 |
| 2024-07-23 | 10.13 | $10.16 | 54757 |
| 2024-07-22 | 10.12 | $10.16 | 100200 |
| 2024-07-19 | 10.12 | $10.14 | 36085 |
| 2024-07-18 | 10.12 | $10.15 | 123067 |
| 2024-07-17 | 10.12 | $10.14 | 5396 |
| 2024-07-16 | 10.11 | $10.13 | 820668 |
| 2024-07-15 | 10.11 | $10.11 | 452 |
| 2024-07-12 | 10.11 | $10.11 | 11311 |
| 2024-07-11 | 10.11 | $10.11 | 286888 |
| 2024-07-10 | 10.11 | $10.11 | 990 |
| 2024-07-09 | 10.11 | $10.11 | — |
| 2024-07-08 | 10.11 | $10.11 | 31512 |
| 2024-07-05 | 10.11 | $10.11 | 1502 |
| 2024-07-03 | 10.11 | $10.11 | 274 |
| 2024-07-02 | 10.11 | $10.11 | 1.0M |
| 2024-07-01 | 10.11 | $10.10 | 3016 |
| 2024-06-28 | 10.11 | $10.11 | 1799 |
| 2024-06-27 | 10.11 | $10.11 | 225972 |
| 2024-06-26 | 10.11 | $10.11 | 27622 |
| 2024-06-25 | 10.12 | $10.11 | 612 |
| 2024-06-24 | 10.12 | $10.12 | 728 |
| 2024-06-21 | 10.12 | $10.12 | 366508 |
| 2024-06-20 | 10.11 | $10.11 | 45846 |
| 2024-06-18 | 10.12 | $10.11 | 13643 |
| 2024-06-17 | 10.12 | $10.11 | 3850 |
| 2024-06-14 | 10.12 | $10.11 | 32073 |
| 2024-06-13 | 10.12 | $10.10 | 1957 |
| 2024-06-12 | 10.12 | $10.12 | 303028 |
| 2024-06-11 | 10.12 | $10.13 | 7464 |
| 2024-06-10 | 10.12 | $10.17 | 500 |
| 2024-06-07 | 10.11 | $10.13 | 2008 |
| 2024-06-06 | 10.11 | $10.11 | 285 |
| 2024-06-05 | 10.11 | $10.12 | 15814 |
| 2024-06-04 | 10.11 | $10.12 | 10351 |
| 2024-06-03 | 10.11 | $10.11 | 719 |
| 2024-05-31 | 10.11 | $10.10 | 4408 |
| 2024-05-30 | 10.11 | $10.12 | 104758 |
| 2024-05-29 | 10.11 | $10.12 | 14118 |
| 2024-05-28 | 10.11 | $10.13 | 138256 |
| 2024-05-24 | 10.11 | $10.12 | 6968 |
| 2024-05-23 | 10.10 | $10.12 | 620 |
| 2024-05-22 | 10.10 | $10.12 | 3381 |
| 2024-05-21 | 10.10 | $10.11 | 600 |
| 2024-05-20 | 10.10 | $10.12 | 98967 |
| 2024-05-17 | 10.10 | $10.11 | 308331 |
| 2024-05-16 | 10.10 | $10.11 | 137922 |
| 2024-05-15 | 10.10 | $10.10 | 1612 |
| 2024-05-14 | 10.10 | $10.11 | 7489 |
| 2024-05-13 | 10.09 | $10.11 | 6217 |
| 2024-05-10 | 10.09 | $10.10 | 450000 |
| 2024-05-09 | 10.09 | $10.10 | 14987 |
| 2024-05-08 | 10.09 | $10.10 | 4489 |
| 2024-05-07 | 10.09 | $10.10 | 23088 |
| 2024-05-06 | 10.09 | $10.10 | 305268 |
| 2024-05-03 | 10.09 | $10.10 | 1401 |
| 2024-05-02 | 10.09 | $10.11 | 255144 |
| 2024-05-01 | 10.08 | $10.10 | 219414 |
| 2024-04-30 | 10.08 | $10.13 | 10936 |
| 2024-04-29 | 10.08 | $10.10 | 355235 |
| 2024-04-26 | 10.08 | $10.09 | — |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
10.64
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.08
Average
10.55
Maximum
11.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 10.64 | $9.52 | 78104 |
| 2026-06-08 | 10.77 | $10.00 | 13400 |
| 2026-06-05 | 10.86 | $10.62 | 9130 |
| 2026-06-04 | 10.89 | $10.40 | 62011 |
| 2026-06-03 | 10.95 | $11.15 | 12545 |
| 2026-06-02 | 10.93 | $9.54 | 14727 |
| 2026-06-01 | 11.08 | $11.08 | 16023 |
| 2026-05-29 | 11.08 | $11.09 | 466249 |
| 2026-05-28 | 11.08 | $11.07 | 25700 |
| 2026-05-27 | 11.08 | $11.09 | 153465 |
| 2026-05-26 | 11.08 | $11.09 | 45307 |
| 2026-05-22 | 11.08 | $11.08 | 149200 |
| 2026-05-21 | 11.07 | $11.07 | 132202 |
| 2026-05-20 | 11.07 | $11.08 | 162253 |
| 2026-05-19 | 11.07 | $11.09 | 2.0M |
| 2026-05-18 | 11.07 | $11.11 | 15100 |
| 2026-05-15 | 11.06 | $11.08 | 75149 |
| 2026-05-14 | 11.06 | $11.09 | 700 |
| 2026-05-13 | 11.06 | $11.07 | 5935 |
| 2026-05-12 | 11.06 | $11.07 | 6900 |
| 2026-05-11 | 11.06 | $11.03 | 943 |
| 2026-05-08 | 11.06 | $11.09 | 9025 |
| 2026-05-07 | 11.05 | $11.06 | 8743 |
| 2026-05-06 | 11.05 | $11.06 | 10300 |
| 2026-05-05 | 11.05 | $11.04 | 13807 |
| 2026-05-04 | 11.05 | $11.08 | 9900 |
| 2026-05-01 | 11.04 | $11.07 | 12130 |
| 2026-04-30 | 11.04 | $11.03 | 2249 |
| 2026-04-29 | 11.04 | $11.05 | 1535 |
| 2026-04-28 | 11.04 | $11.15 | 33822 |
| 2026-04-27 | 11.02 | $11.03 | 13900 |
| 2026-04-24 | 11.02 | $11.03 | 8900 |
| 2026-04-23 | 11.02 | $11.03 | 20100 |
| 2026-04-22 | 11.02 | $11.03 | 48718 |
| 2026-04-21 | 11.01 | $11.03 | 23000 |
| 2026-04-20 | 11.01 | $11.04 | 12841 |
| 2026-04-17 | 11.01 | $11.03 | 143610 |
| 2026-04-16 | 11.00 | $11.03 | 12902 |
| 2026-04-15 | 11.00 | $11.02 | 6700 |
| 2026-04-14 | 10.99 | $11.02 | 255300 |
| 2026-04-13 | 10.99 | $11.01 | 3339 |
| 2026-04-10 | 10.99 | $11.01 | 56003 |
| 2026-04-09 | 10.99 | $11.01 | 7122 |
| 2026-04-08 | 10.98 | $11.00 | 30705 |
| 2026-04-07 | 10.98 | $11.01 | 182700 |
| 2026-04-06 | 10.98 | $11.00 | 3343 |
| 2026-04-02 | 10.97 | $11.00 | 1902 |
| 2026-04-01 | 10.97 | $10.96 | 28607 |
| 2026-03-31 | 10.97 | $10.99 | 125500 |
| 2026-03-30 | 10.97 | $10.96 | 10300 |
| 2026-03-27 | 10.97 | $10.98 | 1.2M |
| 2026-03-26 | 10.97 | $10.98 | 4600 |
| 2026-03-25 | 10.96 | $10.95 | 4617 |
| 2026-03-24 | 10.97 | $10.98 | 84822 |
| 2026-03-23 | 10.96 | $10.97 | 7643 |
| 2026-03-20 | 10.96 | $10.97 | 1787 |
| 2026-03-19 | 10.96 | $10.98 | 10421 |
| 2026-03-18 | 10.96 | $10.98 | 58000 |
| 2026-03-17 | 10.96 | $10.98 | 86045 |
| 2026-03-16 | 10.96 | $10.97 | 32000 |
| 2026-03-13 | 10.96 | $10.94 | 120200 |
| 2026-03-12 | 10.96 | $10.95 | 30300 |
| 2026-03-11 | 10.96 | $10.97 | 31500 |
| 2026-03-10 | 10.96 | $10.95 | 48400 |
| 2026-03-09 | 10.96 | $10.93 | 46231 |
| 2026-03-06 | 10.96 | $10.98 | 42409 |
| 2026-03-05 | 10.96 | $10.98 | 476529 |
| 2026-03-04 | 10.95 | $10.94 | 24800 |
| 2026-03-03 | 10.95 | $10.94 | 160900 |
| 2026-03-02 | 10.95 | $10.95 | 40244 |
| 2026-02-27 | 10.95 | $10.91 | 188428 |
| 2026-02-26 | 10.95 | $11.00 | 211600 |
| 2026-02-25 | 10.95 | $10.95 | 12300 |
| 2026-02-24 | 10.94 | $10.93 | 16000 |
| 2026-02-23 | 10.94 | $10.93 | 20839 |
| 2026-02-20 | 10.94 | $10.96 | 51600 |
| 2026-02-19 | 10.94 | $11.22 | 72034 |
| 2026-02-18 | 10.91 | $10.91 | 18009 |
| 2026-02-17 | 10.91 | $10.93 | 311707 |
| 2026-02-13 | 10.90 | $10.92 | 19400 |
| 2026-02-12 | 10.90 | $10.92 | 8000 |
| 2026-02-11 | 10.90 | $10.90 | 73600 |
| 2026-02-10 | 10.90 | $10.91 | 146000 |
| 2026-02-09 | 10.90 | $10.95 | 10300 |
| 2026-02-06 | 10.89 | $10.85 | 5600 |
| 2026-02-05 | 10.89 | $10.91 | 14421 |
| 2026-02-04 | 10.89 | $10.91 | 1400 |
| 2026-02-03 | 10.89 | $10.90 | 4021 |
| 2026-02-02 | 10.89 | $10.91 | 48100 |
| 2026-01-30 | 10.88 | $10.90 | 2725 |
| 2026-01-29 | 10.88 | $10.89 | 62214 |
| 2026-01-28 | 10.88 | $10.88 | 17542 |
| 2026-01-27 | 10.88 | $10.89 | 7626 |
| 2026-01-26 | 10.88 | $10.87 | 26 |
| 2026-01-23 | 10.88 | $10.87 | 1600 |
| 2026-01-22 | 10.88 | $10.89 | 900 |
| 2026-01-21 | 10.87 | $10.91 | 361 |
| 2026-01-20 | 10.87 | $10.91 | 400 |
| 2026-01-16 | 10.87 | $10.87 | 700 |
| 2026-01-15 | 10.86 | $10.89 | 62 |
| 2026-01-14 | 10.86 | $10.89 | 2000 |
| 2026-01-13 | 10.86 | $10.87 | 9900 |
| 2026-01-12 | 10.85 | $10.87 | 840 |
| 2026-01-09 | 10.85 | $10.87 | 746 |
| 2026-01-08 | 10.85 | $10.85 | 248 |
| 2026-01-07 | 10.85 | $10.85 | 7300 |
| 2026-01-06 | 10.85 | $10.88 | 3743 |
| 2026-01-05 | 10.84 | $10.85 | 600 |
| 2026-01-02 | 10.84 | $10.82 | 6200 |
| 2025-12-31 | 10.84 | $10.88 | 5849 |
| 2025-12-30 | 10.84 | $10.86 | 29300 |
| 2025-12-29 | 10.83 | $10.86 | 3832 |
| 2025-12-26 | 10.83 | $10.85 | 5238 |
| 2025-12-24 | 10.83 | $10.83 | 3264 |
| 2025-12-23 | 10.83 | $10.86 | 3530 |
| 2025-12-22 | 10.82 | $10.84 | 74904 |
| 2025-12-19 | 10.82 | $10.86 | 57800 |
| 2025-12-18 | 10.81 | $10.83 | 45717 |
| 2025-12-17 | 10.81 | $10.83 | 17010 |
| 2025-12-16 | 10.81 | $10.82 | 76148 |
| 2025-12-15 | 10.81 | $10.83 | 1200 |
| 2025-12-12 | 10.81 | $10.79 | 3200 |
| 2025-12-11 | 10.81 | $10.82 | 27541 |
| 2025-12-10 | 10.81 | $10.81 | 1928 |
| 2025-12-09 | 10.81 | $10.82 | 600 |
| 2025-12-08 | 10.82 | $10.80 | 2134 |
| 2025-12-05 | 10.83 | $10.81 | 1247 |
| 2025-12-04 | 10.83 | $10.82 | 1133 |
| 2025-12-03 | 10.84 | $10.80 | 348215 |
| 2025-12-02 | 10.85 | $10.82 | 1100 |
| 2025-12-01 | 10.85 | $10.77 | 68500 |
| 2025-11-28 | 10.86 | $10.81 | 9200 |
| 2025-11-26 | 10.87 | $10.81 | 20736 |
| 2025-11-25 | 10.88 | $10.81 | 5200 |
| 2025-11-24 | 10.89 | $10.81 | 19856 |
| 2025-11-21 | 10.89 | $10.81 | 12600 |
| 2025-11-20 | 10.90 | $10.81 | 2600 |
| 2025-11-19 | 10.91 | $10.80 | 23229 |
| 2025-11-18 | 10.92 | $10.85 | 203700 |
| 2025-11-17 | 10.92 | $10.86 | 162519 |
| 2025-11-14 | 10.92 | $10.88 | 29914 |
| 2025-11-13 | 10.93 | $10.88 | 409331 |
| 2025-11-12 | 10.93 | $10.88 | 1.4M |
| 2025-11-11 | 10.93 | $11.17 | 33715 |
| 2025-11-10 | 10.90 | $11.19 | 498327 |
| 2025-11-07 | 10.87 | $11.09 | 456938 |
| 2025-11-06 | 10.84 | $11.04 | 131300 |
| 2025-11-05 | 10.82 | $10.89 | 26446 |
| 2025-11-04 | 10.82 | $10.85 | 5500 |
| 2025-11-03 | 10.81 | $10.61 | 13200 |
| 2025-10-31 | 10.83 | $10.80 | 1247 |
| 2025-10-30 | 10.84 | $10.75 | 12510 |
| 2025-10-29 | 10.84 | $10.86 | 7300 |
| 2025-10-28 | 10.84 | $10.85 | 3943 |
| 2025-10-27 | 10.83 | $10.81 | 300 |
| 2025-10-24 | 10.83 | $10.89 | — |
| 2025-10-23 | 10.82 | $10.89 | 26 |
| 2025-10-22 | 10.81 | $10.89 | 400 |
| 2025-10-21 | 10.80 | $10.80 | 12714 |
| 2025-10-20 | 10.80 | $10.83 | 6500 |
| 2025-10-17 | 10.80 | $10.88 | 932 |
| 2025-10-16 | 10.79 | $10.90 | 4938 |
| 2025-10-15 | 10.78 | $10.80 | 400 |
| 2025-10-14 | 10.77 | $10.80 | 8514 |
| 2025-10-13 | 10.77 | $10.83 | 20720 |
| 2025-10-10 | 10.76 | $10.83 | 20720 |
| 2025-10-09 | 10.75 | $10.81 | 14240 |
| 2025-10-08 | 10.75 | $10.74 | 9218 |
| 2025-10-07 | 10.75 | $10.74 | 200 |
| 2025-10-06 | 10.75 | $10.74 | — |
| 2025-10-03 | 10.75 | $10.74 | 2009 |
| 2025-10-02 | 10.76 | $10.74 | 2009 |
| 2025-10-01 | 10.76 | $10.74 | 1500 |
| 2025-09-30 | 10.76 | $10.74 | 4409 |
| 2025-09-29 | 10.76 | $10.74 | 4409 |
| 2025-09-26 | 10.76 | $10.75 | 4600 |
| 2025-09-25 | 10.76 | $10.78 | 1 |
| 2025-09-24 | 10.76 | $10.78 | 3760 |
| 2025-09-23 | 10.76 | $10.78 | 3800 |
| 2025-09-22 | 10.75 | $10.75 | 1553 |
| 2025-09-19 | 10.75 | $10.75 | 1600 |
| 2025-09-18 | 10.75 | $10.78 | 479 |
| 2025-09-17 | 10.75 | $10.74 | 500 |
| 2025-09-16 | 10.75 | $10.77 | — |
| 2025-09-15 | 10.74 | $10.77 | 9800 |
| 2025-09-12 | 10.74 | $10.77 | 1146 |
| 2025-09-11 | 10.74 | $10.78 | 1000 |
| 2025-09-10 | 10.73 | $10.76 | 326100 |
| 2025-09-09 | 10.73 | $10.73 | 1900 |
| 2025-09-08 | 10.73 | $10.73 | — |
| 2025-09-05 | 10.73 | $10.73 | 600 |
| 2025-09-04 | 10.73 | $10.73 | 1236 |
| 2025-09-03 | 10.73 | $10.73 | 1236 |
| 2025-09-02 | 10.73 | $10.74 | 432 |
| 2025-08-29 | 10.73 | $10.73 | 27400 |
| 2025-08-28 | 10.73 | $10.72 | 61500 |
| 2025-08-27 | 10.73 | $10.73 | — |
| 2025-08-26 | 10.73 | $10.73 | — |
| 2025-08-25 | 10.73 | $10.73 | — |
| 2025-08-22 | 10.73 | $10.73 | 46 |
| 2025-08-21 | 10.73 | $10.73 | 926 |
| 2025-08-20 | 10.73 | $10.73 | 3300 |
| 2025-08-19 | 10.73 | $10.75 | 4930 |
| 2025-08-18 | 10.73 | $10.71 | 213 |
| 2025-08-15 | 10.73 | $10.71 | 8300 |
| 2025-08-14 | 10.73 | $10.80 | 111 |
| 2025-08-13 | 10.72 | $10.74 | 9400 |
| 2025-08-12 | 10.72 | $10.70 | 13442 |
| 2025-08-11 | 10.73 | $10.72 | 28132 |
| 2025-08-08 | 10.73 | $10.73 | 6776 |
| 2025-08-07 | 10.73 | $10.73 | 6800 |
| 2025-08-06 | 10.73 | $10.70 | 11600 |
| 2025-08-05 | 10.73 | $10.72 | 600 |
| 2025-08-04 | 10.73 | $10.71 | 10002 |
| 2025-08-01 | 10.73 | $10.72 | 300 |
| 2025-07-31 | 10.73 | $10.74 | 2646 |
| 2025-07-30 | 10.73 | $10.74 | 2646 |
| 2025-07-29 | 10.73 | $10.73 | 1900 |
| 2025-07-28 | 10.72 | $10.74 | 437 |
| 2025-07-25 | 10.72 | $10.74 | 5932 |
| 2025-07-24 | 10.72 | $10.74 | — |
| 2025-07-23 | 10.71 | $10.74 | 6409 |
| 2025-07-22 | 10.71 | $10.74 | 6900 |
| 2025-07-21 | 10.71 | $10.72 | — |
| 2025-07-18 | 10.70 | $10.72 | 30500 |
| 2025-07-17 | 10.70 | $10.72 | 5700 |
| 2025-07-16 | 10.70 | $10.72 | 41900 |
| 2025-07-15 | 10.70 | $10.71 | 234 |
| 2025-07-14 | 10.69 | $10.71 | 28900 |
| 2025-07-11 | 10.69 | $10.72 | 60603 |
| 2025-07-10 | 10.68 | $10.71 | 2 |
| 2025-07-09 | 10.68 | $10.71 | 300 |
| 2025-07-08 | 10.68 | $10.68 | 5400 |
| 2025-07-07 | 10.67 | $10.72 | 1309 |
| 2025-07-03 | 10.67 | $10.67 | — |
| 2025-07-02 | 10.66 | $10.67 | 20400 |
| 2025-07-01 | 10.66 | $10.72 | 1000 |
| 2025-06-30 | 10.66 | $10.68 | 8742 |
| 2025-06-27 | 10.65 | $10.68 | — |
| 2025-06-26 | 10.65 | $10.68 | — |
| 2025-06-25 | 10.64 | $10.68 | — |
| 2025-06-24 | 10.64 | $10.68 | 4 |
| 2025-06-23 | 10.63 | $10.68 | 47700 |
| 2025-06-20 | 10.63 | $10.65 | 50000 |
| 2025-06-18 | 10.63 | $10.64 | 5000 |
| 2025-06-17 | 10.63 | $10.64 | 3915 |
| 2025-06-16 | 10.63 | $10.63 | 184223 |
| 2025-06-13 | 10.63 | $10.62 | 22 |
| 2025-06-12 | 10.63 | $10.62 | 9140 |
| 2025-06-11 | 10.63 | $10.63 | 328 |
| 2025-06-10 | 10.63 | $10.62 | — |
| 2025-06-09 | 10.63 | $10.62 | 27 |
| 2025-06-06 | 10.63 | $10.62 | — |
| 2025-06-05 | 10.63 | $10.62 | — |
| 2025-06-04 | 10.63 | $10.62 | 300 |
| 2025-06-03 | 10.64 | $10.67 | 1500 |
| 2025-06-02 | 10.63 | $10.62 | 28110 |
| 2025-05-30 | 10.63 | $10.62 | 35926 |
| 2025-05-29 | 10.63 | $10.62 | 26000 |
| 2025-05-28 | 10.63 | $10.60 | 3124 |
| 2025-05-27 | 10.64 | $10.59 | 4500 |
| 2025-05-23 | 10.64 | $10.67 | 826 |
| 2025-05-22 | 10.64 | $10.66 | 1501 |
| 2025-05-21 | 10.63 | $10.66 | 1801 |
| 2025-05-20 | 10.62 | $10.67 | 1900 |
| 2025-05-19 | 10.62 | $10.67 | 4300 |
| 2025-05-16 | 10.61 | $10.66 | 836 |
| 2025-05-15 | 10.60 | $10.61 | 171000 |
| 2025-05-14 | 10.60 | $10.64 | 26035 |
| 2025-05-13 | 10.59 | $10.62 | 47721 |
| 2025-05-12 | 10.58 | $10.62 | 13813 |
| 2025-05-09 | 10.58 | $10.58 | 3025 |
| 2025-05-08 | 10.58 | $10.60 | 12108 |
| 2025-05-07 | 10.57 | $10.65 | 200 |
| 2025-05-06 | 10.56 | $10.62 | 10343 |
| 2025-05-05 | 10.55 | $10.62 | 2447 |
| 2025-05-02 | 10.54 | $10.62 | 549413 |
| 2025-05-01 | 10.53 | $10.59 | 583339 |
| 2025-04-30 | 10.52 | $10.59 | 15423 |
| 2025-04-29 | 10.52 | $10.59 | 6900 |
| 2025-04-28 | 10.51 | $10.56 | 25029 |
| 2025-04-25 | 10.50 | $10.55 | 17900 |
| 2025-04-24 | 10.49 | $10.51 | 275800 |
| 2025-04-23 | 10.49 | $10.46 | 310 |
| 2025-04-22 | 10.49 | $10.50 | — |
| 2025-04-21 | 10.49 | $10.50 | 1134 |
| 2025-04-17 | 10.49 | $10.48 | 2800 |
| 2025-04-16 | 10.49 | $10.48 | 13000 |
| 2025-04-15 | 10.49 | $10.57 | 135 |
| 2025-04-14 | 10.48 | $10.57 | 135 |
| 2025-04-11 | 10.46 | $10.49 | 82100 |
| 2025-04-10 | 10.46 | $10.49 | 100500 |
| 2025-04-09 | 10.46 | $10.47 | 8700 |
| 2025-04-08 | 10.46 | $10.49 | 12 |
| 2025-04-07 | 10.45 | $10.49 | 4000 |
| 2025-04-04 | 10.45 | $10.45 | — |
| 2025-04-03 | 10.45 | $10.45 | 900 |
| 2025-04-02 | 10.44 | $10.43 | — |
| 2025-04-01 | 10.44 | $10.43 | 7246 |
| 2025-03-31 | 10.45 | $10.49 | 1200 |
| 2025-03-28 | 10.44 | $10.44 | 1141 |
| 2025-03-27 | 10.44 | $10.45 | 3140 |
| 2025-03-26 | 10.44 | $10.44 | 4044 |
| 2025-03-25 | 10.43 | $10.44 | 1115 |
| 2025-03-24 | 10.43 | $10.46 | 9700 |
| 2025-03-21 | 10.43 | $10.46 | 2100 |
| 2025-03-20 | 10.42 | $10.45 | — |
| 2025-03-19 | 10.42 | $10.45 | 2133 |
| 2025-03-18 | 10.42 | $10.44 | 5324 |
| 2025-03-17 | 10.41 | $10.44 | 800 |
| 2025-03-14 | 10.41 | $10.44 | — |
| 2025-03-13 | 10.40 | $10.44 | 18900 |
| 2025-03-12 | 10.40 | $10.42 | 2100 |
| 2025-03-11 | 10.40 | $10.40 | 800 |
| 2025-03-10 | 10.40 | $10.40 | 2400 |
| 2025-03-07 | 10.40 | $10.41 | 50000 |
| 2025-03-06 | 10.39 | $10.40 | 600 |
| 2025-03-05 | 10.39 | $10.40 | 7919 |
| 2025-03-04 | 10.39 | $10.40 | 19400 |
| 2025-03-03 | 10.39 | $10.42 | 103 |
| 2025-02-28 | 10.39 | $10.39 | — |
| 2025-02-27 | 10.39 | $10.39 | 32000 |
| 2025-02-26 | 10.39 | $10.39 | 3500 |
| 2025-02-25 | 10.39 | $10.39 | 1000 |
| 2025-02-24 | 10.39 | $10.39 | 126306 |
| 2025-02-21 | 10.39 | $10.38 | 6800 |
| 2025-02-20 | 10.39 | $10.38 | — |
| 2025-02-19 | 10.39 | $10.38 | 9800 |
| 2025-02-18 | 10.39 | $10.38 | 811 |
| 2025-02-14 | 10.39 | $10.38 | 805 |
| 2025-02-13 | 10.39 | $10.39 | 700 |
| 2025-02-12 | 10.39 | $10.41 | — |
| 2025-02-11 | 10.38 | $10.41 | 156200 |
| 2025-02-10 | 10.38 | $10.41 | 38178 |
| 2025-02-07 | 10.37 | $10.38 | 1675 |
| 2025-02-06 | 10.37 | $10.40 | 805 |
| 2025-02-05 | 10.36 | $10.40 | 24497 |
| 2025-02-04 | 10.36 | $10.40 | — |
| 2025-02-03 | 10.35 | $10.40 | 2359 |
| 2025-01-31 | 10.35 | $10.40 | 1052 |
| 2025-01-30 | 10.34 | $10.40 | 1395 |
| 2025-01-29 | 10.33 | $10.38 | 78413 |
| 2025-01-28 | 10.33 | $10.36 | 34500 |
| 2025-01-27 | 10.32 | $10.34 | — |
| 2025-01-24 | 10.32 | $10.34 | 11855 |
| 2025-01-23 | 10.32 | $10.35 | 119 |
| 2025-01-22 | 10.31 | $10.34 | 15611 |
| 2025-01-21 | 10.31 | $10.33 | 4049 |
| 2025-01-17 | 10.31 | $10.31 | 634 |
| 2025-01-16 | 10.31 | $10.30 | 3553 |
| 2025-01-15 | 10.31 | $10.32 | 99285 |
| 2025-01-14 | 10.31 | $10.32 | 6426 |
| 2025-01-13 | 10.30 | $10.33 | 263166 |
| 2025-01-10 | 10.30 | $10.32 | 1300 |
| 2025-01-08 | 10.30 | $10.33 | 55035 |
| 2025-01-07 | 10.30 | $10.31 | 10561 |
| 2025-01-06 | 10.30 | $10.30 | 2550 |
| 2025-01-03 | 10.30 | $10.29 | 13531 |
| 2025-01-02 | 10.30 | $10.29 | 111961 |
| 2024-12-31 | 10.30 | $10.29 | 6800 |
| 2024-12-30 | 10.30 | $10.29 | — |
| 2024-12-27 | 10.30 | $10.29 | — |
| 2024-12-26 | 10.30 | $10.29 | — |
| 2024-12-24 | 10.30 | $10.29 | 1527 |
| 2024-12-23 | 10.30 | $10.30 | 245412 |
| 2024-12-20 | 10.30 | $10.30 | 6606 |
| 2024-12-19 | 10.30 | $10.30 | 16504 |
| 2024-12-18 | 10.30 | $10.30 | 15242 |
| 2024-12-17 | 10.30 | $10.30 | 13095 |
| 2024-12-16 | 10.30 | $10.33 | 150 |
| 2024-12-13 | 10.29 | $10.30 | 4302 |
| 2024-12-12 | 10.29 | $10.31 | 242665 |
| 2024-12-11 | 10.29 | $10.32 | 52576 |
| 2024-12-10 | 10.29 | $10.30 | 41195 |
| 2024-12-09 | 10.29 | $10.29 | 51764 |
| 2024-12-06 | 10.28 | $10.30 | 34864 |
| 2024-12-05 | 10.28 | $10.29 | 136512 |
| 2024-12-04 | 10.28 | $10.30 | 3524 |
| 2024-12-03 | 10.28 | $10.29 | 2317 |
| 2024-12-02 | 10.28 | $10.29 | 29115 |
| 2024-11-29 | 10.27 | $10.28 | — |
| 2024-11-27 | 10.27 | $10.28 | 1981 |
| 2024-11-26 | 10.27 | $10.28 | 1177 |
| 2024-11-25 | 10.27 | $10.29 | 2605 |
| 2024-11-22 | 10.27 | $10.28 | 12075 |
| 2024-11-21 | 10.27 | $10.29 | 30275 |
| 2024-11-20 | 10.26 | $10.27 | 7315 |
| 2024-11-19 | 10.26 | $10.27 | 3625 |
| 2024-11-18 | 10.26 | $10.28 | 1043 |
| 2024-11-15 | 10.26 | $10.29 | 576 |
| 2024-11-14 | 10.26 | $10.27 | — |
| 2024-11-13 | 10.26 | $10.27 | — |
| 2024-11-12 | 10.25 | $10.27 | — |
| 2024-11-11 | 10.25 | $10.27 | 23256 |
| 2024-11-08 | 10.25 | $10.26 | 14143 |
| 2024-11-07 | 10.25 | $10.26 | 5883 |
| 2024-11-06 | 10.24 | $10.26 | 56900 |
| 2024-11-05 | 10.24 | $10.26 | — |
| 2024-11-04 | 10.24 | $10.26 | 1600 |
| 2024-11-01 | 10.23 | $10.25 | 6433 |
| 2024-10-31 | 10.23 | $10.26 | 468646 |
| 2024-10-30 | 10.23 | $10.25 | 52640 |
| 2024-10-29 | 10.22 | $10.24 | — |
| 2024-10-28 | 10.22 | $10.24 | 61807 |
| 2024-10-25 | 10.22 | $10.24 | 4675 |
| 2024-10-24 | 10.21 | $10.24 | 31017 |
| 2024-10-23 | 10.21 | $10.25 | 45792 |
| 2024-10-22 | 10.21 | $10.24 | 22501 |
| 2024-10-21 | 10.20 | $10.23 | 289692 |
| 2024-10-18 | 10.20 | $10.21 | 21131 |
| 2024-10-17 | 10.20 | $10.21 | 106516 |
| 2024-10-16 | 10.20 | $10.20 | 4165 |
| 2024-10-15 | 10.20 | $10.20 | 57159 |
| 2024-10-14 | 10.20 | $10.19 | 4367 |
| 2024-10-11 | 10.20 | $10.19 | 151878 |
| 2024-10-10 | 10.20 | $10.19 | 207445 |
| 2024-10-09 | 10.20 | $10.20 | 85253 |
| 2024-10-08 | 10.20 | $10.20 | 5526 |
| 2024-10-07 | 10.20 | $10.21 | 1160 |
| 2024-10-04 | 10.20 | $10.20 | 8344 |
| 2024-10-03 | 10.20 | $10.20 | 6431 |
| 2024-10-02 | 10.20 | $10.20 | 2648 |
| 2024-10-01 | 10.19 | $10.20 | 2527 |
| 2024-09-30 | 10.19 | $10.20 | 3880 |
| 2024-09-27 | 10.19 | $10.21 | 3046 |
| 2024-09-26 | 10.19 | $10.21 | 1768 |
| 2024-09-25 | 10.19 | $10.20 | 62961 |
| 2024-09-24 | 10.19 | $10.19 | 2983 |
| 2024-09-23 | 10.19 | $10.19 | 5300 |
| 2024-09-20 | 10.19 | $10.19 | 5500 |
| 2024-09-19 | 10.19 | $10.20 | 8110 |
| 2024-09-18 | 10.18 | $10.19 | 4707 |
| 2024-09-17 | 10.18 | $10.19 | 3615 |
| 2024-09-16 | 10.18 | $10.19 | 1000 |
| 2024-09-13 | 10.18 | $10.19 | 540 |
| 2024-09-12 | 10.18 | $10.19 | 28152 |
| 2024-09-11 | 10.18 | $10.18 | 175931 |
| 2024-09-10 | 10.18 | $10.18 | 2680 |
| 2024-09-09 | 10.18 | $10.18 | 5777 |
| 2024-09-06 | 10.18 | $10.18 | 4415 |
| 2024-09-05 | 10.18 | $10.18 | 3533 |
| 2024-09-04 | 10.18 | $10.18 | 186887 |
| 2024-09-03 | 10.18 | $10.17 | 169669 |
| 2024-08-30 | 10.18 | $10.19 | 2856 |
| 2024-08-29 | 10.18 | $10.18 | 125254 |
| 2024-08-28 | 10.18 | $10.18 | 6176 |
| 2024-08-27 | 10.18 | $10.18 | 5687 |
| 2024-08-26 | 10.17 | $10.18 | 2.0M |
| 2024-08-23 | 10.17 | $10.17 | 67992 |
| 2024-08-22 | 10.17 | $10.19 | 4896 |
| 2024-08-21 | 10.17 | $10.18 | 81378 |
| 2024-08-20 | 10.17 | $10.18 | 100168 |
| 2024-08-19 | 10.17 | $10.19 | 187400 |
| 2024-08-16 | 10.17 | $10.17 | 763738 |
| 2024-08-15 | 10.17 | $10.17 | 771480 |
| 2024-08-14 | 10.17 | $10.18 | 559949 |
| 2024-08-13 | 10.17 | $10.17 | 88638 |
| 2024-08-12 | 10.16 | $10.17 | 44610 |
| 2024-08-09 | 10.16 | $10.17 | — |
| 2024-08-08 | 10.16 | $10.17 | 136760 |
| 2024-08-07 | 10.16 | $10.16 | 1045 |
| 2024-08-06 | 10.16 | $10.16 | 219949 |
| 2024-08-05 | 10.16 | $10.17 | 2500 |
| 2024-08-02 | 10.16 | $10.17 | 10247 |
| 2024-08-01 | 10.15 | $10.17 | 15853 |
| 2024-07-31 | 10.15 | $10.18 | 2099 |
| 2024-07-30 | 10.15 | $10.16 | 1183 |
| 2024-07-29 | 10.14 | $10.17 | 298488 |
| 2024-07-26 | 10.14 | $10.16 | 18082 |
| 2024-07-25 | 10.14 | $10.16 | 1394 |
| 2024-07-24 | 10.13 | $10.16 | 15355 |
| 2024-07-23 | 10.13 | $10.16 | 54757 |
| 2024-07-22 | 10.12 | $10.16 | 100200 |
| 2024-07-19 | 10.12 | $10.14 | 36085 |
| 2024-07-18 | 10.12 | $10.15 | 123067 |
| 2024-07-17 | 10.11 | $10.14 | 5396 |
| 2024-07-16 | 10.11 | $10.13 | 820668 |
| 2024-07-15 | 10.11 | $10.11 | 452 |
| 2024-07-12 | 10.11 | $10.11 | 11311 |
| 2024-07-11 | 10.11 | $10.11 | 286888 |
| 2024-07-10 | 10.11 | $10.11 | 990 |
| 2024-07-09 | 10.11 | $10.11 | — |
| 2024-07-08 | 10.11 | $10.11 | 31512 |
| 2024-07-05 | 10.11 | $10.11 | 1502 |
| 2024-07-03 | 10.11 | $10.11 | 274 |
| 2024-07-02 | 10.11 | $10.11 | 1.0M |
| 2024-07-01 | 10.11 | $10.10 | 3016 |
| 2024-06-28 | 10.11 | $10.11 | 1799 |
| 2024-06-27 | 10.11 | $10.11 | 225972 |
| 2024-06-26 | 10.12 | $10.11 | 27622 |
| 2024-06-25 | 10.12 | $10.11 | 612 |
| 2024-06-24 | 10.12 | $10.12 | 728 |
| 2024-06-21 | 10.12 | $10.12 | 366508 |
| 2024-06-20 | 10.12 | $10.11 | 45846 |
| 2024-06-18 | 10.12 | $10.11 | 13643 |
| 2024-06-17 | 10.12 | $10.11 | 3850 |
| 2024-06-14 | 10.12 | $10.11 | 32073 |
| 2024-06-13 | 10.12 | $10.10 | 1957 |
| 2024-06-12 | 10.12 | $10.12 | 303028 |
| 2024-06-11 | 10.12 | $10.13 | 7464 |
| 2024-06-10 | 10.12 | $10.17 | 500 |
| 2024-06-07 | 10.12 | $10.13 | 2008 |
| 2024-06-06 | 10.12 | $10.11 | 285 |
| 2024-06-05 | 10.12 | $10.12 | 15814 |
| 2024-06-04 | 10.11 | $10.12 | 10351 |
| 2024-06-03 | 10.11 | $10.11 | 719 |
| 2024-05-31 | 10.11 | $10.10 | 4408 |
| 2024-05-30 | 10.11 | $10.12 | 104758 |
| 2024-05-29 | 10.11 | $10.12 | 14118 |
| 2024-05-28 | 10.11 | $10.13 | 138256 |
| 2024-05-24 | 10.11 | $10.12 | 6968 |
| 2024-05-23 | 10.11 | $10.12 | 620 |
| 2024-05-22 | 10.11 | $10.12 | 3381 |
| 2024-05-21 | 10.11 | $10.11 | 600 |
| 2024-05-20 | 10.10 | $10.12 | 98967 |
| 2024-05-17 | 10.10 | $10.11 | 308331 |
| 2024-05-16 | 10.10 | $10.11 | 137922 |
| 2024-05-15 | 10.10 | $10.10 | 1612 |
| 2024-05-14 | 10.10 | $10.11 | 7489 |
| 2024-05-13 | 10.10 | $10.11 | 6217 |
| 2024-05-10 | 10.10 | $10.10 | 450000 |
| 2024-05-09 | 10.10 | $10.10 | 14987 |
| 2024-05-08 | 10.10 | $10.10 | 4489 |
| 2024-05-07 | 10.10 | $10.10 | 23088 |
| 2024-05-06 | 10.10 | $10.10 | 305268 |
| 2024-05-03 | 10.09 | $10.10 | 1401 |
| 2024-05-02 | 10.09 | $10.11 | 255144 |
| 2024-05-01 | 10.09 | $10.10 | 219414 |
| 2024-04-30 | 10.09 | $10.13 | 10936 |
| 2024-04-29 | 10.08 | $10.10 | 355235 |
| 2024-04-26 | 10.08 | $10.09 | — |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
10.38
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.09
Average
10.56
Maximum
11.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 10.38 | $9.52 | 78104 |
| 2026-06-08 | 10.59 | $10.00 | 13400 |
| 2026-06-05 | 10.73 | $10.62 | 9130 |
| 2026-06-04 | 10.77 | $10.40 | 62011 |
| 2026-06-03 | 10.86 | $11.15 | 12545 |
| 2026-06-02 | 10.81 | $9.54 | 14727 |
| 2026-06-01 | 11.09 | $11.08 | 16023 |
| 2026-05-29 | 11.09 | $11.09 | 466249 |
| 2026-05-28 | 11.09 | $11.07 | 25700 |
| 2026-05-27 | 11.09 | $11.09 | 153465 |
| 2026-05-26 | 11.09 | $11.09 | 45307 |
| 2026-05-22 | 11.09 | $11.08 | 149200 |
| 2026-05-21 | 11.09 | $11.07 | 132202 |
| 2026-05-20 | 11.09 | $11.08 | 162253 |
| 2026-05-19 | 11.09 | $11.09 | 2.0M |
| 2026-05-18 | 11.09 | $11.11 | 15100 |
| 2026-05-15 | 11.08 | $11.08 | 75149 |
| 2026-05-14 | 11.08 | $11.09 | 700 |
| 2026-05-13 | 11.07 | $11.07 | 5935 |
| 2026-05-12 | 11.07 | $11.07 | 6900 |
| 2026-05-11 | 11.07 | $11.03 | 943 |
| 2026-05-08 | 11.07 | $11.09 | 9025 |
| 2026-05-07 | 11.07 | $11.06 | 8743 |
| 2026-05-06 | 11.07 | $11.06 | 10300 |
| 2026-05-05 | 11.07 | $11.04 | 13807 |
| 2026-05-04 | 11.07 | $11.08 | 9900 |
| 2026-05-01 | 11.06 | $11.07 | 12130 |
| 2026-04-30 | 11.06 | $11.03 | 2249 |
| 2026-04-29 | 11.06 | $11.05 | 1535 |
| 2026-04-28 | 11.06 | $11.15 | 33822 |
| 2026-04-27 | 11.04 | $11.03 | 13900 |
| 2026-04-24 | 11.04 | $11.03 | 8900 |
| 2026-04-23 | 11.03 | $11.03 | 20100 |
| 2026-04-22 | 11.03 | $11.03 | 48718 |
| 2026-04-21 | 11.03 | $11.03 | 23000 |
| 2026-04-20 | 11.03 | $11.04 | 12841 |
| 2026-04-17 | 11.02 | $11.03 | 143610 |
| 2026-04-16 | 11.02 | $11.03 | 12902 |
| 2026-04-15 | 11.01 | $11.02 | 6700 |
| 2026-04-14 | 11.01 | $11.02 | 255300 |
| 2026-04-13 | 11.01 | $11.01 | 3339 |
| 2026-04-10 | 11.00 | $11.01 | 56003 |
| 2026-04-09 | 11.00 | $11.01 | 7122 |
| 2026-04-08 | 11.00 | $11.00 | 30705 |
| 2026-04-07 | 10.99 | $11.01 | 182700 |
| 2026-04-06 | 10.99 | $11.00 | 3343 |
| 2026-04-02 | 10.98 | $11.00 | 1902 |
| 2026-04-01 | 10.98 | $10.96 | 28607 |
| 2026-03-31 | 10.98 | $10.99 | 125500 |
| 2026-03-30 | 10.98 | $10.96 | 10300 |
| 2026-03-27 | 10.98 | $10.98 | 1.2M |
| 2026-03-26 | 10.98 | $10.98 | 4600 |
| 2026-03-25 | 10.97 | $10.95 | 4617 |
| 2026-03-24 | 10.98 | $10.98 | 84822 |
| 2026-03-23 | 10.98 | $10.97 | 7643 |
| 2026-03-20 | 10.98 | $10.97 | 1787 |
| 2026-03-19 | 10.98 | $10.98 | 10421 |
| 2026-03-18 | 10.97 | $10.98 | 58000 |
| 2026-03-17 | 10.97 | $10.98 | 86045 |
| 2026-03-16 | 10.97 | $10.97 | 32000 |
| 2026-03-13 | 10.96 | $10.94 | 120200 |
| 2026-03-12 | 10.97 | $10.95 | 30300 |
| 2026-03-11 | 10.97 | $10.97 | 31500 |
| 2026-03-10 | 10.96 | $10.95 | 48400 |
| 2026-03-09 | 10.97 | $10.93 | 46231 |
| 2026-03-06 | 10.97 | $10.98 | 42409 |
| 2026-03-05 | 10.97 | $10.98 | 476529 |
| 2026-03-04 | 10.96 | $10.94 | 24800 |
| 2026-03-03 | 10.96 | $10.94 | 160900 |
| 2026-03-02 | 10.97 | $10.95 | 40244 |
| 2026-02-27 | 10.97 | $10.91 | 188428 |
| 2026-02-26 | 10.98 | $11.00 | 211600 |
| 2026-02-25 | 10.97 | $10.95 | 12300 |
| 2026-02-24 | 10.97 | $10.93 | 16000 |
| 2026-02-23 | 10.97 | $10.93 | 20839 |
| 2026-02-20 | 10.98 | $10.96 | 51600 |
| 2026-02-19 | 10.98 | $11.22 | 72034 |
| 2026-02-18 | 10.92 | $10.91 | 18009 |
| 2026-02-17 | 10.92 | $10.93 | 311707 |
| 2026-02-13 | 10.92 | $10.92 | 19400 |
| 2026-02-12 | 10.91 | $10.92 | 8000 |
| 2026-02-11 | 10.91 | $10.90 | 73600 |
| 2026-02-10 | 10.91 | $10.91 | 146000 |
| 2026-02-09 | 10.91 | $10.95 | 10300 |
| 2026-02-06 | 10.90 | $10.85 | 5600 |
| 2026-02-05 | 10.91 | $10.91 | 14421 |
| 2026-02-04 | 10.90 | $10.91 | 1400 |
| 2026-02-03 | 10.90 | $10.90 | 4021 |
| 2026-02-02 | 10.90 | $10.91 | 48100 |
| 2026-01-30 | 10.89 | $10.90 | 2725 |
| 2026-01-29 | 10.89 | $10.89 | 62214 |
| 2026-01-28 | 10.89 | $10.88 | 17542 |
| 2026-01-27 | 10.89 | $10.89 | 7626 |
| 2026-01-26 | 10.89 | $10.87 | 26 |
| 2026-01-23 | 10.89 | $10.87 | 1600 |
| 2026-01-22 | 10.89 | $10.89 | 900 |
| 2026-01-21 | 10.89 | $10.91 | 361 |
| 2026-01-20 | 10.88 | $10.91 | 400 |
| 2026-01-16 | 10.87 | $10.87 | 700 |
| 2026-01-15 | 10.87 | $10.89 | 62 |
| 2026-01-14 | 10.87 | $10.89 | 2000 |
| 2026-01-13 | 10.86 | $10.87 | 9900 |
| 2026-01-12 | 10.86 | $10.87 | 840 |
| 2026-01-09 | 10.86 | $10.87 | 746 |
| 2026-01-08 | 10.85 | $10.85 | 248 |
| 2026-01-07 | 10.85 | $10.85 | 7300 |
| 2026-01-06 | 10.85 | $10.88 | 3743 |
| 2026-01-05 | 10.85 | $10.85 | 600 |
| 2026-01-02 | 10.84 | $10.82 | 6200 |
| 2025-12-31 | 10.85 | $10.88 | 5849 |
| 2025-12-30 | 10.84 | $10.86 | 29300 |
| 2025-12-29 | 10.84 | $10.86 | 3832 |
| 2025-12-26 | 10.83 | $10.85 | 5238 |
| 2025-12-24 | 10.83 | $10.83 | 3264 |
| 2025-12-23 | 10.83 | $10.86 | 3530 |
| 2025-12-22 | 10.82 | $10.84 | 74904 |
| 2025-12-19 | 10.82 | $10.86 | 57800 |
| 2025-12-18 | 10.81 | $10.83 | 45717 |
| 2025-12-17 | 10.81 | $10.83 | 17010 |
| 2025-12-16 | 10.81 | $10.82 | 76148 |
| 2025-12-15 | 10.81 | $10.83 | 1200 |
| 2025-12-12 | 10.80 | $10.79 | 3200 |
| 2025-12-11 | 10.81 | $10.82 | 27541 |
| 2025-12-10 | 10.81 | $10.81 | 1928 |
| 2025-12-09 | 10.81 | $10.82 | 600 |
| 2025-12-08 | 10.81 | $10.80 | 2134 |
| 2025-12-05 | 10.82 | $10.81 | 1247 |
| 2025-12-04 | 10.82 | $10.82 | 1133 |
| 2025-12-03 | 10.82 | $10.80 | 348215 |
| 2025-12-02 | 10.83 | $10.82 | 1100 |
| 2025-12-01 | 10.83 | $10.77 | 68500 |
| 2025-11-28 | 10.84 | $10.81 | 9200 |
| 2025-11-26 | 10.85 | $10.81 | 20736 |
| 2025-11-25 | 10.86 | $10.81 | 5200 |
| 2025-11-24 | 10.87 | $10.81 | 19856 |
| 2025-11-21 | 10.89 | $10.81 | 12600 |
| 2025-11-20 | 10.90 | $10.81 | 2600 |
| 2025-11-19 | 10.92 | $10.80 | 23229 |
| 2025-11-18 | 10.94 | $10.85 | 203700 |
| 2025-11-17 | 10.95 | $10.86 | 162519 |
| 2025-11-14 | 10.97 | $10.88 | 29914 |
| 2025-11-13 | 10.98 | $10.88 | 409331 |
| 2025-11-12 | 10.99 | $10.88 | 1.4M |
| 2025-11-11 | 11.01 | $11.17 | 33715 |
| 2025-11-10 | 10.96 | $11.19 | 498327 |
| 2025-11-07 | 10.91 | $11.09 | 456938 |
| 2025-11-06 | 10.86 | $11.04 | 131300 |
| 2025-11-05 | 10.82 | $10.89 | 26446 |
| 2025-11-04 | 10.81 | $10.85 | 5500 |
| 2025-11-03 | 10.80 | $10.61 | 13200 |
| 2025-10-31 | 10.84 | $10.80 | 1247 |
| 2025-10-30 | 10.85 | $10.75 | 12510 |
| 2025-10-29 | 10.86 | $10.86 | 7300 |
| 2025-10-28 | 10.86 | $10.85 | 3943 |
| 2025-10-27 | 10.86 | $10.81 | 300 |
| 2025-10-24 | 10.86 | $10.89 | — |
| 2025-10-23 | 10.85 | $10.89 | 26 |
| 2025-10-22 | 10.84 | $10.89 | 400 |
| 2025-10-21 | 10.83 | $10.80 | 12714 |
| 2025-10-20 | 10.83 | $10.83 | 6500 |
| 2025-10-17 | 10.83 | $10.88 | 932 |
| 2025-10-16 | 10.81 | $10.90 | 4938 |
| 2025-10-15 | 10.79 | $10.80 | 400 |
| 2025-10-14 | 10.79 | $10.80 | 8514 |
| 2025-10-13 | 10.78 | $10.83 | 20720 |
| 2025-10-10 | 10.77 | $10.83 | 20720 |
| 2025-10-09 | 10.76 | $10.81 | 14240 |
| 2025-10-08 | 10.75 | $10.74 | 9218 |
| 2025-10-07 | 10.75 | $10.74 | 200 |
| 2025-10-06 | 10.75 | $10.74 | — |
| 2025-10-03 | 10.75 | $10.74 | 2009 |
| 2025-10-02 | 10.76 | $10.74 | 2009 |
| 2025-10-01 | 10.76 | $10.74 | 1500 |
| 2025-09-30 | 10.76 | $10.74 | 4409 |
| 2025-09-29 | 10.77 | $10.74 | 4409 |
| 2025-09-26 | 10.77 | $10.75 | 4600 |
| 2025-09-25 | 10.77 | $10.78 | 1 |
| 2025-09-24 | 10.77 | $10.78 | 3760 |
| 2025-09-23 | 10.77 | $10.78 | 3800 |
| 2025-09-22 | 10.76 | $10.75 | 1553 |
| 2025-09-19 | 10.76 | $10.75 | 1600 |
| 2025-09-18 | 10.76 | $10.78 | 479 |
| 2025-09-17 | 10.76 | $10.74 | 500 |
| 2025-09-16 | 10.76 | $10.77 | — |
| 2025-09-15 | 10.76 | $10.77 | 9800 |
| 2025-09-12 | 10.75 | $10.77 | 1146 |
| 2025-09-11 | 10.75 | $10.78 | 1000 |
| 2025-09-10 | 10.74 | $10.76 | 326100 |
| 2025-09-09 | 10.73 | $10.73 | 1900 |
| 2025-09-08 | 10.73 | $10.73 | — |
| 2025-09-05 | 10.73 | $10.73 | 600 |
| 2025-09-04 | 10.73 | $10.73 | 1236 |
| 2025-09-03 | 10.74 | $10.73 | 1236 |
| 2025-09-02 | 10.74 | $10.74 | 432 |
| 2025-08-29 | 10.73 | $10.73 | 27400 |
| 2025-08-28 | 10.73 | $10.72 | 61500 |
| 2025-08-27 | 10.74 | $10.73 | — |
| 2025-08-26 | 10.74 | $10.73 | — |
| 2025-08-25 | 10.74 | $10.73 | — |
| 2025-08-22 | 10.74 | $10.73 | 46 |
| 2025-08-21 | 10.74 | $10.73 | 926 |
| 2025-08-20 | 10.74 | $10.73 | 3300 |
| 2025-08-19 | 10.74 | $10.75 | 4930 |
| 2025-08-18 | 10.74 | $10.71 | 213 |
| 2025-08-15 | 10.74 | $10.71 | 8300 |
| 2025-08-14 | 10.74 | $10.80 | 111 |
| 2025-08-13 | 10.73 | $10.74 | 9400 |
| 2025-08-12 | 10.73 | $10.70 | 13442 |
| 2025-08-11 | 10.73 | $10.72 | 28132 |
| 2025-08-08 | 10.73 | $10.73 | 6776 |
| 2025-08-07 | 10.73 | $10.73 | 6800 |
| 2025-08-06 | 10.73 | $10.70 | 11600 |
| 2025-08-05 | 10.74 | $10.72 | 600 |
| 2025-08-04 | 10.74 | $10.71 | 10002 |
| 2025-08-01 | 10.74 | $10.72 | 300 |
| 2025-07-31 | 10.75 | $10.74 | 2646 |
| 2025-07-30 | 10.75 | $10.74 | 2646 |
| 2025-07-29 | 10.74 | $10.73 | 1900 |
| 2025-07-28 | 10.74 | $10.74 | 437 |
| 2025-07-25 | 10.74 | $10.74 | 5932 |
| 2025-07-24 | 10.74 | $10.74 | — |
| 2025-07-23 | 10.73 | $10.74 | 6409 |
| 2025-07-22 | 10.73 | $10.74 | 6900 |
| 2025-07-21 | 10.72 | $10.72 | — |
| 2025-07-18 | 10.72 | $10.72 | 30500 |
| 2025-07-17 | 10.72 | $10.72 | 5700 |
| 2025-07-16 | 10.72 | $10.72 | 41900 |
| 2025-07-15 | 10.71 | $10.71 | 234 |
| 2025-07-14 | 10.71 | $10.71 | 28900 |
| 2025-07-11 | 10.71 | $10.72 | 60603 |
| 2025-07-10 | 10.70 | $10.71 | 2 |
| 2025-07-09 | 10.70 | $10.71 | 300 |
| 2025-07-08 | 10.69 | $10.68 | 5400 |
| 2025-07-07 | 10.69 | $10.72 | 1309 |
| 2025-07-03 | 10.69 | $10.67 | — |
| 2025-07-02 | 10.69 | $10.67 | 20400 |
| 2025-07-01 | 10.69 | $10.72 | 1000 |
| 2025-06-30 | 10.68 | $10.68 | 8742 |
| 2025-06-27 | 10.67 | $10.68 | — |
| 2025-06-26 | 10.67 | $10.68 | — |
| 2025-06-25 | 10.66 | $10.68 | — |
| 2025-06-24 | 10.66 | $10.68 | 4 |
| 2025-06-23 | 10.65 | $10.68 | 47700 |
| 2025-06-20 | 10.64 | $10.65 | 50000 |
| 2025-06-18 | 10.64 | $10.64 | 5000 |
| 2025-06-17 | 10.64 | $10.64 | 3915 |
| 2025-06-16 | 10.64 | $10.63 | 184223 |
| 2025-06-13 | 10.64 | $10.62 | 22 |
| 2025-06-12 | 10.64 | $10.62 | 9140 |
| 2025-06-11 | 10.64 | $10.63 | 328 |
| 2025-06-10 | 10.64 | $10.62 | — |
| 2025-06-09 | 10.64 | $10.62 | 27 |
| 2025-06-06 | 10.64 | $10.62 | — |
| 2025-06-05 | 10.65 | $10.62 | — |
| 2025-06-04 | 10.65 | $10.62 | 300 |
| 2025-06-03 | 10.65 | $10.67 | 1500 |
| 2025-06-02 | 10.65 | $10.62 | 28110 |
| 2025-05-30 | 10.65 | $10.62 | 35926 |
| 2025-05-29 | 10.65 | $10.62 | 26000 |
| 2025-05-28 | 10.66 | $10.60 | 3124 |
| 2025-05-27 | 10.66 | $10.59 | 4500 |
| 2025-05-23 | 10.67 | $10.67 | 826 |
| 2025-05-22 | 10.67 | $10.66 | 1501 |
| 2025-05-21 | 10.66 | $10.66 | 1801 |
| 2025-05-20 | 10.66 | $10.67 | 1900 |
| 2025-05-19 | 10.65 | $10.67 | 4300 |
| 2025-05-16 | 10.64 | $10.66 | 836 |
| 2025-05-15 | 10.63 | $10.61 | 171000 |
| 2025-05-14 | 10.63 | $10.64 | 26035 |
| 2025-05-13 | 10.62 | $10.62 | 47721 |
| 2025-05-12 | 10.62 | $10.62 | 13813 |
| 2025-05-09 | 10.61 | $10.58 | 3025 |
| 2025-05-08 | 10.62 | $10.60 | 12108 |
| 2025-05-07 | 10.61 | $10.65 | 200 |
| 2025-05-06 | 10.60 | $10.62 | 10343 |
| 2025-05-05 | 10.59 | $10.62 | 2447 |
| 2025-05-02 | 10.58 | $10.62 | 549413 |
| 2025-05-01 | 10.56 | $10.59 | 583339 |
| 2025-04-30 | 10.55 | $10.59 | 15423 |
| 2025-04-29 | 10.54 | $10.59 | 6900 |
| 2025-04-28 | 10.53 | $10.56 | 25029 |
| 2025-04-25 | 10.52 | $10.55 | 17900 |
| 2025-04-24 | 10.51 | $10.51 | 275800 |
| 2025-04-23 | 10.50 | $10.46 | 310 |
| 2025-04-22 | 10.51 | $10.50 | — |
| 2025-04-21 | 10.51 | $10.50 | 1134 |
| 2025-04-17 | 10.51 | $10.48 | 2800 |
| 2025-04-16 | 10.51 | $10.48 | 13000 |
| 2025-04-15 | 10.52 | $10.57 | 135 |
| 2025-04-14 | 10.50 | $10.57 | 135 |
| 2025-04-11 | 10.48 | $10.49 | 82100 |
| 2025-04-10 | 10.48 | $10.49 | 100500 |
| 2025-04-09 | 10.47 | $10.47 | 8700 |
| 2025-04-08 | 10.47 | $10.49 | 12 |
| 2025-04-07 | 10.46 | $10.49 | 4000 |
| 2025-04-04 | 10.46 | $10.45 | — |
| 2025-04-03 | 10.46 | $10.45 | 900 |
| 2025-04-02 | 10.45 | $10.43 | — |
| 2025-04-01 | 10.46 | $10.43 | 7246 |
| 2025-03-31 | 10.46 | $10.49 | 1200 |
| 2025-03-28 | 10.45 | $10.44 | 1141 |
| 2025-03-27 | 10.45 | $10.45 | 3140 |
| 2025-03-26 | 10.45 | $10.44 | 4044 |
| 2025-03-25 | 10.45 | $10.44 | 1115 |
| 2025-03-24 | 10.45 | $10.46 | 9700 |
| 2025-03-21 | 10.45 | $10.46 | 2100 |
| 2025-03-20 | 10.44 | $10.45 | — |
| 2025-03-19 | 10.44 | $10.45 | 2133 |
| 2025-03-18 | 10.43 | $10.44 | 5324 |
| 2025-03-17 | 10.43 | $10.44 | 800 |
| 2025-03-14 | 10.42 | $10.44 | — |
| 2025-03-13 | 10.42 | $10.44 | 18900 |
| 2025-03-12 | 10.41 | $10.42 | 2100 |
| 2025-03-11 | 10.41 | $10.40 | 800 |
| 2025-03-10 | 10.41 | $10.40 | 2400 |
| 2025-03-07 | 10.41 | $10.41 | 50000 |
| 2025-03-06 | 10.41 | $10.40 | 600 |
| 2025-03-05 | 10.41 | $10.40 | 7919 |
| 2025-03-04 | 10.40 | $10.40 | 19400 |
| 2025-03-03 | 10.40 | $10.42 | 103 |
| 2025-02-28 | 10.40 | $10.39 | — |
| 2025-02-27 | 10.40 | $10.39 | 32000 |
| 2025-02-26 | 10.40 | $10.39 | 3500 |
| 2025-02-25 | 10.40 | $10.39 | 1000 |
| 2025-02-24 | 10.40 | $10.39 | 126306 |
| 2025-02-21 | 10.40 | $10.38 | 6800 |
| 2025-02-20 | 10.40 | $10.38 | — |
| 2025-02-19 | 10.40 | $10.38 | 9800 |
| 2025-02-18 | 10.40 | $10.38 | 811 |
| 2025-02-14 | 10.41 | $10.38 | 805 |
| 2025-02-13 | 10.41 | $10.39 | 700 |
| 2025-02-12 | 10.41 | $10.41 | — |
| 2025-02-11 | 10.40 | $10.41 | 156200 |
| 2025-02-10 | 10.40 | $10.41 | 38178 |
| 2025-02-07 | 10.39 | $10.38 | 1675 |
| 2025-02-06 | 10.39 | $10.40 | 805 |
| 2025-02-05 | 10.39 | $10.40 | 24497 |
| 2025-02-04 | 10.38 | $10.40 | — |
| 2025-02-03 | 10.38 | $10.40 | 2359 |
| 2025-01-31 | 10.37 | $10.40 | 1052 |
| 2025-01-30 | 10.36 | $10.40 | 1395 |
| 2025-01-29 | 10.35 | $10.38 | 78413 |
| 2025-01-28 | 10.34 | $10.36 | 34500 |
| 2025-01-27 | 10.33 | $10.34 | — |
| 2025-01-24 | 10.33 | $10.34 | 11855 |
| 2025-01-23 | 10.33 | $10.35 | 119 |
| 2025-01-22 | 10.32 | $10.34 | 15611 |
| 2025-01-21 | 10.32 | $10.33 | 4049 |
| 2025-01-17 | 10.32 | $10.31 | 634 |
| 2025-01-16 | 10.32 | $10.30 | 3553 |
| 2025-01-15 | 10.32 | $10.32 | 99285 |
| 2025-01-14 | 10.32 | $10.32 | 6426 |
| 2025-01-13 | 10.31 | $10.33 | 263166 |
| 2025-01-10 | 10.31 | $10.32 | 1300 |
| 2025-01-08 | 10.31 | $10.33 | 55035 |
| 2025-01-07 | 10.30 | $10.31 | 10561 |
| 2025-01-06 | 10.30 | $10.30 | 2550 |
| 2025-01-03 | 10.30 | $10.29 | 13531 |
| 2025-01-02 | 10.30 | $10.29 | 111961 |
| 2024-12-31 | 10.30 | $10.29 | 6800 |
| 2024-12-30 | 10.30 | $10.29 | — |
| 2024-12-27 | 10.30 | $10.29 | — |
| 2024-12-26 | 10.31 | $10.29 | — |
| 2024-12-24 | 10.31 | $10.29 | 1527 |
| 2024-12-23 | 10.31 | $10.30 | 245412 |
| 2024-12-20 | 10.31 | $10.30 | 6606 |
| 2024-12-19 | 10.31 | $10.30 | 16504 |
| 2024-12-18 | 10.31 | $10.30 | 15242 |
| 2024-12-17 | 10.31 | $10.30 | 13095 |
| 2024-12-16 | 10.31 | $10.33 | 150 |
| 2024-12-13 | 10.31 | $10.30 | 4302 |
| 2024-12-12 | 10.31 | $10.31 | 242665 |
| 2024-12-11 | 10.30 | $10.32 | 52576 |
| 2024-12-10 | 10.30 | $10.30 | 41195 |
| 2024-12-09 | 10.30 | $10.29 | 51764 |
| 2024-12-06 | 10.30 | $10.30 | 34864 |
| 2024-12-05 | 10.29 | $10.29 | 136512 |
| 2024-12-04 | 10.29 | $10.30 | 3524 |
| 2024-12-03 | 10.29 | $10.29 | 2317 |
| 2024-12-02 | 10.29 | $10.29 | 29115 |
| 2024-11-29 | 10.29 | $10.28 | — |
| 2024-11-27 | 10.29 | $10.28 | 1981 |
| 2024-11-26 | 10.28 | $10.28 | 1177 |
| 2024-11-25 | 10.28 | $10.29 | 2605 |
| 2024-11-22 | 10.28 | $10.28 | 12075 |
| 2024-11-21 | 10.28 | $10.29 | 30275 |
| 2024-11-20 | 10.28 | $10.27 | 7315 |
| 2024-11-19 | 10.28 | $10.27 | 3625 |
| 2024-11-18 | 10.28 | $10.28 | 1043 |
| 2024-11-15 | 10.27 | $10.29 | 576 |
| 2024-11-14 | 10.27 | $10.27 | — |
| 2024-11-13 | 10.27 | $10.27 | — |
| 2024-11-12 | 10.27 | $10.27 | — |
| 2024-11-11 | 10.26 | $10.27 | 23256 |
| 2024-11-08 | 10.26 | $10.26 | 14143 |
| 2024-11-07 | 10.26 | $10.26 | 5883 |
| 2024-11-06 | 10.26 | $10.26 | 56900 |
| 2024-11-05 | 10.25 | $10.26 | — |
| 2024-11-04 | 10.25 | $10.26 | 1600 |
| 2024-11-01 | 10.25 | $10.25 | 6433 |
| 2024-10-31 | 10.24 | $10.26 | 468646 |
| 2024-10-30 | 10.24 | $10.25 | 52640 |
| 2024-10-29 | 10.24 | $10.24 | — |
| 2024-10-28 | 10.23 | $10.24 | 61807 |
| 2024-10-25 | 10.23 | $10.24 | 4675 |
| 2024-10-24 | 10.23 | $10.24 | 31017 |
| 2024-10-23 | 10.22 | $10.25 | 45792 |
| 2024-10-22 | 10.22 | $10.24 | 22501 |
| 2024-10-21 | 10.21 | $10.23 | 289692 |
| 2024-10-18 | 10.20 | $10.21 | 21131 |
| 2024-10-17 | 10.20 | $10.21 | 106516 |
| 2024-10-16 | 10.20 | $10.20 | 4165 |
| 2024-10-15 | 10.20 | $10.20 | 57159 |
| 2024-10-14 | 10.20 | $10.19 | 4367 |
| 2024-10-11 | 10.20 | $10.19 | 151878 |
| 2024-10-10 | 10.20 | $10.19 | 207445 |
| 2024-10-09 | 10.20 | $10.20 | 85253 |
| 2024-10-08 | 10.20 | $10.20 | 5526 |
| 2024-10-07 | 10.20 | $10.21 | 1160 |
| 2024-10-04 | 10.20 | $10.20 | 8344 |
| 2024-10-03 | 10.20 | $10.20 | 6431 |
| 2024-10-02 | 10.20 | $10.20 | 2648 |
| 2024-10-01 | 10.20 | $10.20 | 2527 |
| 2024-09-30 | 10.20 | $10.20 | 3880 |
| 2024-09-27 | 10.20 | $10.21 | 3046 |
| 2024-09-26 | 10.20 | $10.21 | 1768 |
| 2024-09-25 | 10.19 | $10.20 | 62961 |
| 2024-09-24 | 10.19 | $10.19 | 2983 |
| 2024-09-23 | 10.19 | $10.19 | 5300 |
| 2024-09-20 | 10.19 | $10.19 | 5500 |
| 2024-09-19 | 10.19 | $10.20 | 8110 |
| 2024-09-18 | 10.19 | $10.19 | 4707 |
| 2024-09-17 | 10.19 | $10.19 | 3615 |
| 2024-09-16 | 10.19 | $10.19 | 1000 |
| 2024-09-13 | 10.19 | $10.19 | 540 |
| 2024-09-12 | 10.19 | $10.19 | 28152 |
| 2024-09-11 | 10.18 | $10.18 | 175931 |
| 2024-09-10 | 10.18 | $10.18 | 2680 |
| 2024-09-09 | 10.18 | $10.18 | 5777 |
| 2024-09-06 | 10.18 | $10.18 | 4415 |
| 2024-09-05 | 10.18 | $10.18 | 3533 |
| 2024-09-04 | 10.18 | $10.18 | 186887 |
| 2024-09-03 | 10.18 | $10.17 | 169669 |
| 2024-08-30 | 10.19 | $10.19 | 2856 |
| 2024-08-29 | 10.18 | $10.18 | 125254 |
| 2024-08-28 | 10.18 | $10.18 | 6176 |
| 2024-08-27 | 10.18 | $10.18 | 5687 |
| 2024-08-26 | 10.18 | $10.18 | 2.0M |
| 2024-08-23 | 10.18 | $10.17 | 67992 |
| 2024-08-22 | 10.18 | $10.19 | 4896 |
| 2024-08-21 | 10.18 | $10.18 | 81378 |
| 2024-08-20 | 10.18 | $10.18 | 100168 |
| 2024-08-19 | 10.18 | $10.19 | 187400 |
| 2024-08-16 | 10.18 | $10.17 | 763738 |
| 2024-08-15 | 10.18 | $10.17 | 771480 |
| 2024-08-14 | 10.18 | $10.18 | 559949 |
| 2024-08-13 | 10.17 | $10.17 | 88638 |
| 2024-08-12 | 10.17 | $10.17 | 44610 |
| 2024-08-09 | 10.17 | $10.17 | — |
| 2024-08-08 | 10.17 | $10.17 | 136760 |
| 2024-08-07 | 10.17 | $10.16 | 1045 |
| 2024-08-06 | 10.17 | $10.16 | 219949 |
| 2024-08-05 | 10.17 | $10.17 | 2500 |
| 2024-08-02 | 10.17 | $10.17 | 10247 |
| 2024-08-01 | 10.17 | $10.17 | 15853 |
| 2024-07-31 | 10.16 | $10.18 | 2099 |
| 2024-07-30 | 10.16 | $10.16 | 1183 |
| 2024-07-29 | 10.16 | $10.17 | 298488 |
| 2024-07-26 | 10.15 | $10.16 | 18082 |
| 2024-07-25 | 10.15 | $10.16 | 1394 |
| 2024-07-24 | 10.14 | $10.16 | 15355 |
| 2024-07-23 | 10.14 | $10.16 | 54757 |
| 2024-07-22 | 10.13 | $10.16 | 100200 |
| 2024-07-19 | 10.13 | $10.14 | 36085 |
| 2024-07-18 | 10.12 | $10.15 | 123067 |
| 2024-07-17 | 10.12 | $10.14 | 5396 |
| 2024-07-16 | 10.11 | $10.13 | 820668 |
| 2024-07-15 | 10.11 | $10.11 | 452 |
| 2024-07-12 | 10.11 | $10.11 | 11311 |
| 2024-07-11 | 10.11 | $10.11 | 286888 |
| 2024-07-10 | 10.11 | $10.11 | 990 |
| 2024-07-09 | 10.11 | $10.11 | — |
| 2024-07-08 | 10.11 | $10.11 | 31512 |
| 2024-07-05 | 10.11 | $10.11 | 1502 |
| 2024-07-03 | 10.11 | $10.11 | 274 |
| 2024-07-02 | 10.11 | $10.11 | 1.0M |
| 2024-07-01 | 10.11 | $10.10 | 3016 |
| 2024-06-28 | 10.11 | $10.11 | 1799 |
| 2024-06-27 | 10.12 | $10.11 | 225972 |
| 2024-06-26 | 10.12 | $10.11 | 27622 |
| 2024-06-25 | 10.12 | $10.11 | 612 |
| 2024-06-24 | 10.12 | $10.12 | 728 |
| 2024-06-21 | 10.12 | $10.12 | 366508 |
| 2024-06-20 | 10.12 | $10.11 | 45846 |
| 2024-06-18 | 10.12 | $10.11 | 13643 |
| 2024-06-17 | 10.12 | $10.11 | 3850 |
| 2024-06-14 | 10.12 | $10.11 | 32073 |
| 2024-06-13 | 10.13 | $10.10 | 1957 |
| 2024-06-12 | 10.13 | $10.12 | 303028 |
| 2024-06-11 | 10.13 | $10.13 | 7464 |
| 2024-06-10 | 10.13 | $10.17 | 500 |
| 2024-06-07 | 10.12 | $10.13 | 2008 |
| 2024-06-06 | 10.12 | $10.11 | 285 |
| 2024-06-05 | 10.12 | $10.12 | 15814 |
| 2024-06-04 | 10.12 | $10.12 | 10351 |
| 2024-06-03 | 10.12 | $10.11 | 719 |
| 2024-05-31 | 10.12 | $10.10 | 4408 |
| 2024-05-30 | 10.12 | $10.12 | 104758 |
| 2024-05-29 | 10.12 | $10.12 | 14118 |
| 2024-05-28 | 10.12 | $10.13 | 138256 |
| 2024-05-24 | 10.12 | $10.12 | 6968 |
| 2024-05-23 | 10.12 | $10.12 | 620 |
| 2024-05-22 | 10.12 | $10.12 | 3381 |
| 2024-05-21 | 10.11 | $10.11 | 600 |
| 2024-05-20 | 10.11 | $10.12 | 98967 |
| 2024-05-17 | 10.11 | $10.11 | 308331 |
| 2024-05-16 | 10.11 | $10.11 | 137922 |
| 2024-05-15 | 10.11 | $10.10 | 1612 |
| 2024-05-14 | 10.11 | $10.11 | 7489 |
| 2024-05-13 | 10.11 | $10.11 | 6217 |
| 2024-05-10 | 10.11 | $10.10 | 450000 |
| 2024-05-09 | 10.11 | $10.10 | 14987 |
| 2024-05-08 | 10.11 | $10.10 | 4489 |
| 2024-05-07 | 10.11 | $10.10 | 23088 |
| 2024-05-06 | 10.11 | $10.10 | 305268 |
| 2024-05-03 | 10.11 | $10.10 | 1401 |
| 2024-05-02 | 10.10 | $10.11 | 255144 |
| 2024-05-01 | 10.10 | $10.10 | 219414 |
| 2024-04-30 | 10.10 | $10.13 | 10936 |
| 2024-04-29 | 10.09 | $10.10 | 355235 |
| 2024-04-26 | 10.09 | $10.09 | — |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
10.15
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.09
Average
10.56
Maximum
11.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 10.15 | $9.52 | 78104 |
| 2026-06-08 | 10.43 | $10.00 | 13400 |
| 2026-06-05 | 10.62 | $10.62 | 9130 |
| 2026-06-04 | 10.66 | $10.40 | 62011 |
| 2026-06-03 | 10.78 | $11.15 | 12545 |
| 2026-06-02 | 10.69 | $9.54 | 14727 |
| 2026-06-01 | 11.09 | $11.08 | 16023 |
| 2026-05-29 | 11.09 | $11.09 | 466249 |
| 2026-05-28 | 11.09 | $11.07 | 25700 |
| 2026-05-27 | 11.09 | $11.09 | 153465 |
| 2026-05-26 | 11.09 | $11.09 | 45307 |
| 2026-05-22 | 11.09 | $11.08 | 149200 |
| 2026-05-21 | 11.09 | $11.07 | 132202 |
| 2026-05-20 | 11.09 | $11.08 | 162253 |
| 2026-05-19 | 11.09 | $11.09 | 2.0M |
| 2026-05-18 | 11.09 | $11.11 | 15100 |
| 2026-05-15 | 11.08 | $11.08 | 75149 |
| 2026-05-14 | 11.08 | $11.09 | 700 |
| 2026-05-13 | 11.07 | $11.07 | 5935 |
| 2026-05-12 | 11.07 | $11.07 | 6900 |
| 2026-05-11 | 11.07 | $11.03 | 943 |
| 2026-05-08 | 11.08 | $11.09 | 9025 |
| 2026-05-07 | 11.07 | $11.06 | 8743 |
| 2026-05-06 | 11.07 | $11.06 | 10300 |
| 2026-05-05 | 11.07 | $11.04 | 13807 |
| 2026-05-04 | 11.07 | $11.08 | 9900 |
| 2026-05-01 | 11.07 | $11.07 | 12130 |
| 2026-04-30 | 11.06 | $11.03 | 2249 |
| 2026-04-29 | 11.07 | $11.05 | 1535 |
| 2026-04-28 | 11.07 | $11.15 | 33822 |
| 2026-04-27 | 11.04 | $11.03 | 13900 |
| 2026-04-24 | 11.04 | $11.03 | 8900 |
| 2026-04-23 | 11.04 | $11.03 | 20100 |
| 2026-04-22 | 11.04 | $11.03 | 48718 |
| 2026-04-21 | 11.04 | $11.03 | 23000 |
| 2026-04-20 | 11.03 | $11.04 | 12841 |
| 2026-04-17 | 11.03 | $11.03 | 143610 |
| 2026-04-16 | 11.02 | $11.03 | 12902 |
| 2026-04-15 | 11.02 | $11.02 | 6700 |
| 2026-04-14 | 11.01 | $11.02 | 255300 |
| 2026-04-13 | 11.01 | $11.01 | 3339 |
| 2026-04-10 | 11.01 | $11.01 | 56003 |
| 2026-04-09 | 11.00 | $11.01 | 7122 |
| 2026-04-08 | 11.00 | $11.00 | 30705 |
| 2026-04-07 | 10.99 | $11.01 | 182700 |
| 2026-04-06 | 10.99 | $11.00 | 3343 |
| 2026-04-02 | 10.98 | $11.00 | 1902 |
| 2026-04-01 | 10.97 | $10.96 | 28607 |
| 2026-03-31 | 10.98 | $10.99 | 125500 |
| 2026-03-30 | 10.97 | $10.96 | 10300 |
| 2026-03-27 | 10.98 | $10.98 | 1.2M |
| 2026-03-26 | 10.97 | $10.98 | 4600 |
| 2026-03-25 | 10.97 | $10.95 | 4617 |
| 2026-03-24 | 10.98 | $10.98 | 84822 |
| 2026-03-23 | 10.97 | $10.97 | 7643 |
| 2026-03-20 | 10.97 | $10.97 | 1787 |
| 2026-03-19 | 10.97 | $10.98 | 10421 |
| 2026-03-18 | 10.97 | $10.98 | 58000 |
| 2026-03-17 | 10.97 | $10.98 | 86045 |
| 2026-03-16 | 10.96 | $10.97 | 32000 |
| 2026-03-13 | 10.96 | $10.94 | 120200 |
| 2026-03-12 | 10.96 | $10.95 | 30300 |
| 2026-03-11 | 10.96 | $10.97 | 31500 |
| 2026-03-10 | 10.96 | $10.95 | 48400 |
| 2026-03-09 | 10.96 | $10.93 | 46231 |
| 2026-03-06 | 10.97 | $10.98 | 42409 |
| 2026-03-05 | 10.97 | $10.98 | 476529 |
| 2026-03-04 | 10.96 | $10.94 | 24800 |
| 2026-03-03 | 10.96 | $10.94 | 160900 |
| 2026-03-02 | 10.97 | $10.95 | 40244 |
| 2026-02-27 | 10.97 | $10.91 | 188428 |
| 2026-02-26 | 10.99 | $11.00 | 211600 |
| 2026-02-25 | 10.97 | $10.95 | 12300 |
| 2026-02-24 | 10.98 | $10.93 | 16000 |
| 2026-02-23 | 10.99 | $10.93 | 20839 |
| 2026-02-20 | 11.00 | $10.96 | 51600 |
| 2026-02-19 | 11.00 | $11.22 | 72034 |
| 2026-02-18 | 10.92 | $10.91 | 18009 |
| 2026-02-17 | 10.92 | $10.93 | 311707 |
| 2026-02-13 | 10.92 | $10.92 | 19400 |
| 2026-02-12 | 10.92 | $10.92 | 8000 |
| 2026-02-11 | 10.91 | $10.90 | 73600 |
| 2026-02-10 | 10.91 | $10.91 | 146000 |
| 2026-02-09 | 10.91 | $10.95 | 10300 |
| 2026-02-06 | 10.90 | $10.85 | 5600 |
| 2026-02-05 | 10.91 | $10.91 | 14421 |
| 2026-02-04 | 10.91 | $10.91 | 1400 |
| 2026-02-03 | 10.90 | $10.90 | 4021 |
| 2026-02-02 | 10.90 | $10.91 | 48100 |
| 2026-01-30 | 10.90 | $10.90 | 2725 |
| 2026-01-29 | 10.89 | $10.89 | 62214 |
| 2026-01-28 | 10.89 | $10.88 | 17542 |
| 2026-01-27 | 10.89 | $10.89 | 7626 |
| 2026-01-26 | 10.89 | $10.87 | 26 |
| 2026-01-23 | 10.90 | $10.87 | 1600 |
| 2026-01-22 | 10.90 | $10.89 | 900 |
| 2026-01-21 | 10.90 | $10.91 | 361 |
| 2026-01-20 | 10.89 | $10.91 | 400 |
| 2026-01-16 | 10.88 | $10.87 | 700 |
| 2026-01-15 | 10.88 | $10.89 | 62 |
| 2026-01-14 | 10.88 | $10.89 | 2000 |
| 2026-01-13 | 10.87 | $10.87 | 9900 |
| 2026-01-12 | 10.87 | $10.87 | 840 |
| 2026-01-09 | 10.86 | $10.87 | 746 |
| 2026-01-08 | 10.86 | $10.85 | 248 |
| 2026-01-07 | 10.86 | $10.85 | 7300 |
| 2026-01-06 | 10.86 | $10.88 | 3743 |
| 2026-01-05 | 10.85 | $10.85 | 600 |
| 2026-01-02 | 10.85 | $10.82 | 6200 |
| 2025-12-31 | 10.86 | $10.88 | 5849 |
| 2025-12-30 | 10.85 | $10.86 | 29300 |
| 2025-12-29 | 10.84 | $10.86 | 3832 |
| 2025-12-26 | 10.84 | $10.85 | 5238 |
| 2025-12-24 | 10.83 | $10.83 | 3264 |
| 2025-12-23 | 10.83 | $10.86 | 3530 |
| 2025-12-22 | 10.82 | $10.84 | 74904 |
| 2025-12-19 | 10.82 | $10.86 | 57800 |
| 2025-12-18 | 10.81 | $10.83 | 45717 |
| 2025-12-17 | 10.80 | $10.83 | 17010 |
| 2025-12-16 | 10.80 | $10.82 | 76148 |
| 2025-12-15 | 10.79 | $10.83 | 1200 |
| 2025-12-12 | 10.79 | $10.79 | 3200 |
| 2025-12-11 | 10.79 | $10.82 | 27541 |
| 2025-12-10 | 10.79 | $10.81 | 1928 |
| 2025-12-09 | 10.79 | $10.82 | 600 |
| 2025-12-08 | 10.79 | $10.80 | 2134 |
| 2025-12-05 | 10.79 | $10.81 | 1247 |
| 2025-12-04 | 10.79 | $10.82 | 1133 |
| 2025-12-03 | 10.79 | $10.80 | 348215 |
| 2025-12-02 | 10.79 | $10.82 | 1100 |
| 2025-12-01 | 10.79 | $10.77 | 68500 |
| 2025-11-28 | 10.81 | $10.81 | 9200 |
| 2025-11-26 | 10.82 | $10.81 | 20736 |
| 2025-11-25 | 10.83 | $10.81 | 5200 |
| 2025-11-24 | 10.84 | $10.81 | 19856 |
| 2025-11-21 | 10.86 | $10.81 | 12600 |
| 2025-11-20 | 10.88 | $10.81 | 2600 |
| 2025-11-19 | 10.90 | $10.80 | 23229 |
| 2025-11-18 | 10.94 | $10.85 | 203700 |
| 2025-11-17 | 10.96 | $10.86 | 162519 |
| 2025-11-14 | 10.98 | $10.88 | 29914 |
| 2025-11-13 | 11.01 | $10.88 | 409331 |
| 2025-11-12 | 11.03 | $10.88 | 1.4M |
| 2025-11-11 | 11.06 | $11.17 | 33715 |
| 2025-11-10 | 11.01 | $11.19 | 498327 |
| 2025-11-07 | 10.93 | $11.09 | 456938 |
| 2025-11-06 | 10.87 | $11.04 | 131300 |
| 2025-11-05 | 10.82 | $10.89 | 26446 |
| 2025-11-04 | 10.79 | $10.85 | 5500 |
| 2025-11-03 | 10.78 | $10.61 | 13200 |
| 2025-10-31 | 10.83 | $10.80 | 1247 |
| 2025-10-30 | 10.84 | $10.75 | 12510 |
| 2025-10-29 | 10.87 | $10.86 | 7300 |
| 2025-10-28 | 10.87 | $10.85 | 3943 |
| 2025-10-27 | 10.87 | $10.81 | 300 |
| 2025-10-24 | 10.88 | $10.89 | — |
| 2025-10-23 | 10.87 | $10.89 | 26 |
| 2025-10-22 | 10.86 | $10.89 | 400 |
| 2025-10-21 | 10.84 | $10.80 | 12714 |
| 2025-10-20 | 10.85 | $10.83 | 6500 |
| 2025-10-17 | 10.85 | $10.88 | 932 |
| 2025-10-16 | 10.83 | $10.90 | 4938 |
| 2025-10-15 | 10.80 | $10.80 | 400 |
| 2025-10-14 | 10.80 | $10.80 | 8514 |
| 2025-10-13 | 10.79 | $10.83 | 20720 |
| 2025-10-10 | 10.78 | $10.83 | 20720 |
| 2025-10-09 | 10.76 | $10.81 | 14240 |
| 2025-10-08 | 10.74 | $10.74 | 9218 |
| 2025-10-07 | 10.74 | $10.74 | 200 |
| 2025-10-06 | 10.74 | $10.74 | — |
| 2025-10-03 | 10.75 | $10.74 | 2009 |
| 2025-10-02 | 10.75 | $10.74 | 2009 |
| 2025-10-01 | 10.75 | $10.74 | 1500 |
| 2025-09-30 | 10.76 | $10.74 | 4409 |
| 2025-09-29 | 10.76 | $10.74 | 4409 |
| 2025-09-26 | 10.77 | $10.75 | 4600 |
| 2025-09-25 | 10.78 | $10.78 | 1 |
| 2025-09-24 | 10.77 | $10.78 | 3760 |
| 2025-09-23 | 10.77 | $10.78 | 3800 |
| 2025-09-22 | 10.76 | $10.75 | 1553 |
| 2025-09-19 | 10.76 | $10.75 | 1600 |
| 2025-09-18 | 10.77 | $10.78 | 479 |
| 2025-09-17 | 10.76 | $10.74 | 500 |
| 2025-09-16 | 10.76 | $10.77 | — |
| 2025-09-15 | 10.76 | $10.77 | 9800 |
| 2025-09-12 | 10.75 | $10.77 | 1146 |
| 2025-09-11 | 10.75 | $10.78 | 1000 |
| 2025-09-10 | 10.74 | $10.76 | 326100 |
| 2025-09-09 | 10.73 | $10.73 | 1900 |
| 2025-09-08 | 10.73 | $10.73 | — |
| 2025-09-05 | 10.73 | $10.73 | 600 |
| 2025-09-04 | 10.73 | $10.73 | 1236 |
| 2025-09-03 | 10.73 | $10.73 | 1236 |
| 2025-09-02 | 10.73 | $10.74 | 432 |
| 2025-08-29 | 10.73 | $10.73 | 27400 |
| 2025-08-28 | 10.73 | $10.72 | 61500 |
| 2025-08-27 | 10.73 | $10.73 | — |
| 2025-08-26 | 10.73 | $10.73 | — |
| 2025-08-25 | 10.73 | $10.73 | — |
| 2025-08-22 | 10.73 | $10.73 | 46 |
| 2025-08-21 | 10.73 | $10.73 | 926 |
| 2025-08-20 | 10.73 | $10.73 | 3300 |
| 2025-08-19 | 10.73 | $10.75 | 4930 |
| 2025-08-18 | 10.73 | $10.71 | 213 |
| 2025-08-15 | 10.73 | $10.71 | 8300 |
| 2025-08-14 | 10.74 | $10.80 | 111 |
| 2025-08-13 | 10.72 | $10.74 | 9400 |
| 2025-08-12 | 10.72 | $10.70 | 13442 |
| 2025-08-11 | 10.72 | $10.72 | 28132 |
| 2025-08-08 | 10.73 | $10.73 | 6776 |
| 2025-08-07 | 10.72 | $10.73 | 6800 |
| 2025-08-06 | 10.72 | $10.70 | 11600 |
| 2025-08-05 | 10.73 | $10.72 | 600 |
| 2025-08-04 | 10.73 | $10.71 | 10002 |
| 2025-08-01 | 10.74 | $10.72 | 300 |
| 2025-07-31 | 10.75 | $10.74 | 2646 |
| 2025-07-30 | 10.74 | $10.74 | 2646 |
| 2025-07-29 | 10.74 | $10.73 | 1900 |
| 2025-07-28 | 10.74 | $10.74 | 437 |
| 2025-07-25 | 10.74 | $10.74 | 5932 |
| 2025-07-24 | 10.74 | $10.74 | — |
| 2025-07-23 | 10.74 | $10.74 | 6409 |
| 2025-07-22 | 10.73 | $10.74 | 6900 |
| 2025-07-21 | 10.73 | $10.72 | — |
| 2025-07-18 | 10.72 | $10.72 | 30500 |
| 2025-07-17 | 10.72 | $10.72 | 5700 |
| 2025-07-16 | 10.72 | $10.72 | 41900 |
| 2025-07-15 | 10.72 | $10.71 | 234 |
| 2025-07-14 | 10.71 | $10.71 | 28900 |
| 2025-07-11 | 10.71 | $10.72 | 60603 |
| 2025-07-10 | 10.71 | $10.71 | 2 |
| 2025-07-09 | 10.70 | $10.71 | 300 |
| 2025-07-08 | 10.69 | $10.68 | 5400 |
| 2025-07-07 | 10.70 | $10.72 | 1309 |
| 2025-07-03 | 10.69 | $10.67 | — |
| 2025-07-02 | 10.69 | $10.67 | 20400 |
| 2025-07-01 | 10.69 | $10.72 | 1000 |
| 2025-06-30 | 10.68 | $10.68 | 8742 |
| 2025-06-27 | 10.67 | $10.68 | — |
| 2025-06-26 | 10.67 | $10.68 | — |
| 2025-06-25 | 10.66 | $10.68 | — |
| 2025-06-24 | 10.65 | $10.68 | 4 |
| 2025-06-23 | 10.64 | $10.68 | 47700 |
| 2025-06-20 | 10.63 | $10.65 | 50000 |
| 2025-06-18 | 10.63 | $10.64 | 5000 |
| 2025-06-17 | 10.62 | $10.64 | 3915 |
| 2025-06-16 | 10.62 | $10.63 | 184223 |
| 2025-06-13 | 10.62 | $10.62 | 22 |
| 2025-06-12 | 10.62 | $10.62 | 9140 |
| 2025-06-11 | 10.62 | $10.63 | 328 |
| 2025-06-10 | 10.62 | $10.62 | — |
| 2025-06-09 | 10.63 | $10.62 | 27 |
| 2025-06-06 | 10.63 | $10.62 | — |
| 2025-06-05 | 10.63 | $10.62 | — |
| 2025-06-04 | 10.64 | $10.62 | 300 |
| 2025-06-03 | 10.64 | $10.67 | 1500 |
| 2025-06-02 | 10.63 | $10.62 | 28110 |
| 2025-05-30 | 10.64 | $10.62 | 35926 |
| 2025-05-29 | 10.64 | $10.62 | 26000 |
| 2025-05-28 | 10.65 | $10.60 | 3124 |
| 2025-05-27 | 10.66 | $10.59 | 4500 |
| 2025-05-23 | 10.68 | $10.67 | 826 |
| 2025-05-22 | 10.67 | $10.66 | 1501 |
| 2025-05-21 | 10.67 | $10.66 | 1801 |
| 2025-05-20 | 10.67 | $10.67 | 1900 |
| 2025-05-19 | 10.66 | $10.67 | 4300 |
| 2025-05-16 | 10.65 | $10.66 | 836 |
| 2025-05-15 | 10.64 | $10.61 | 171000 |
| 2025-05-14 | 10.64 | $10.64 | 26035 |
| 2025-05-13 | 10.63 | $10.62 | 47721 |
| 2025-05-12 | 10.63 | $10.62 | 13813 |
| 2025-05-09 | 10.63 | $10.58 | 3025 |
| 2025-05-08 | 10.63 | $10.60 | 12108 |
| 2025-05-07 | 10.63 | $10.65 | 200 |
| 2025-05-06 | 10.62 | $10.62 | 10343 |
| 2025-05-05 | 10.61 | $10.62 | 2447 |
| 2025-05-02 | 10.59 | $10.62 | 549413 |
| 2025-05-01 | 10.58 | $10.59 | 583339 |
| 2025-04-30 | 10.57 | $10.59 | 15423 |
| 2025-04-29 | 10.55 | $10.59 | 6900 |
| 2025-04-28 | 10.53 | $10.56 | 25029 |
| 2025-04-25 | 10.52 | $10.55 | 17900 |
| 2025-04-24 | 10.51 | $10.51 | 275800 |
| 2025-04-23 | 10.50 | $10.46 | 310 |
| 2025-04-22 | 10.51 | $10.50 | — |
| 2025-04-21 | 10.51 | $10.50 | 1134 |
| 2025-04-17 | 10.51 | $10.48 | 2800 |
| 2025-04-16 | 10.52 | $10.48 | 13000 |
| 2025-04-15 | 10.53 | $10.57 | 135 |
| 2025-04-14 | 10.51 | $10.57 | 135 |
| 2025-04-11 | 10.48 | $10.49 | 82100 |
| 2025-04-10 | 10.48 | $10.49 | 100500 |
| 2025-04-09 | 10.47 | $10.47 | 8700 |
| 2025-04-08 | 10.47 | $10.49 | 12 |
| 2025-04-07 | 10.46 | $10.49 | 4000 |
| 2025-04-04 | 10.45 | $10.45 | — |
| 2025-04-03 | 10.45 | $10.45 | 900 |
| 2025-04-02 | 10.45 | $10.43 | — |
| 2025-04-01 | 10.46 | $10.43 | 7246 |
| 2025-03-31 | 10.46 | $10.49 | 1200 |
| 2025-03-28 | 10.45 | $10.44 | 1141 |
| 2025-03-27 | 10.46 | $10.45 | 3140 |
| 2025-03-26 | 10.45 | $10.44 | 4044 |
| 2025-03-25 | 10.46 | $10.44 | 1115 |
| 2025-03-24 | 10.46 | $10.46 | 9700 |
| 2025-03-21 | 10.45 | $10.46 | 2100 |
| 2025-03-20 | 10.45 | $10.45 | — |
| 2025-03-19 | 10.44 | $10.45 | 2133 |
| 2025-03-18 | 10.43 | $10.44 | 5324 |
| 2025-03-17 | 10.43 | $10.44 | 800 |
| 2025-03-14 | 10.42 | $10.44 | — |
| 2025-03-13 | 10.42 | $10.44 | 18900 |
| 2025-03-12 | 10.41 | $10.42 | 2100 |
| 2025-03-11 | 10.40 | $10.40 | 800 |
| 2025-03-10 | 10.40 | $10.40 | 2400 |
| 2025-03-07 | 10.40 | $10.41 | 50000 |
| 2025-03-06 | 10.40 | $10.40 | 600 |
| 2025-03-05 | 10.40 | $10.40 | 7919 |
| 2025-03-04 | 10.40 | $10.40 | 19400 |
| 2025-03-03 | 10.40 | $10.42 | 103 |
| 2025-02-28 | 10.39 | $10.39 | — |
| 2025-02-27 | 10.39 | $10.39 | 32000 |
| 2025-02-26 | 10.39 | $10.39 | 3500 |
| 2025-02-25 | 10.39 | $10.39 | 1000 |
| 2025-02-24 | 10.39 | $10.39 | 126306 |
| 2025-02-21 | 10.39 | $10.38 | 6800 |
| 2025-02-20 | 10.40 | $10.38 | — |
| 2025-02-19 | 10.40 | $10.38 | 9800 |
| 2025-02-18 | 10.40 | $10.38 | 811 |
| 2025-02-14 | 10.41 | $10.38 | 805 |
| 2025-02-13 | 10.41 | $10.39 | 700 |
| 2025-02-12 | 10.42 | $10.41 | — |
| 2025-02-11 | 10.41 | $10.41 | 156200 |
| 2025-02-10 | 10.41 | $10.41 | 38178 |
| 2025-02-07 | 10.40 | $10.38 | 1675 |
| 2025-02-06 | 10.41 | $10.40 | 805 |
| 2025-02-05 | 10.40 | $10.40 | 24497 |
| 2025-02-04 | 10.40 | $10.40 | — |
| 2025-02-03 | 10.39 | $10.40 | 2359 |
| 2025-01-31 | 10.38 | $10.40 | 1052 |
| 2025-01-30 | 10.37 | $10.40 | 1395 |
| 2025-01-29 | 10.36 | $10.38 | 78413 |
| 2025-01-28 | 10.34 | $10.36 | 34500 |
| 2025-01-27 | 10.34 | $10.34 | — |
| 2025-01-24 | 10.33 | $10.34 | 11855 |
| 2025-01-23 | 10.33 | $10.35 | 119 |
| 2025-01-22 | 10.32 | $10.34 | 15611 |
| 2025-01-21 | 10.32 | $10.33 | 4049 |
| 2025-01-17 | 10.31 | $10.31 | 634 |
| 2025-01-16 | 10.31 | $10.30 | 3553 |
| 2025-01-15 | 10.32 | $10.32 | 99285 |
| 2025-01-14 | 10.32 | $10.32 | 6426 |
| 2025-01-13 | 10.31 | $10.33 | 263166 |
| 2025-01-10 | 10.31 | $10.32 | 1300 |
| 2025-01-08 | 10.30 | $10.33 | 55035 |
| 2025-01-07 | 10.30 | $10.31 | 10561 |
| 2025-01-06 | 10.29 | $10.30 | 2550 |
| 2025-01-03 | 10.29 | $10.29 | 13531 |
| 2025-01-02 | 10.29 | $10.29 | 111961 |
| 2024-12-31 | 10.29 | $10.29 | 6800 |
| 2024-12-30 | 10.29 | $10.29 | — |
| 2024-12-27 | 10.30 | $10.29 | — |
| 2024-12-26 | 10.30 | $10.29 | — |
| 2024-12-24 | 10.30 | $10.29 | 1527 |
| 2024-12-23 | 10.31 | $10.30 | 245412 |
| 2024-12-20 | 10.31 | $10.30 | 6606 |
| 2024-12-19 | 10.31 | $10.30 | 16504 |
| 2024-12-18 | 10.31 | $10.30 | 15242 |
| 2024-12-17 | 10.31 | $10.30 | 13095 |
| 2024-12-16 | 10.32 | $10.33 | 150 |
| 2024-12-13 | 10.31 | $10.30 | 4302 |
| 2024-12-12 | 10.31 | $10.31 | 242665 |
| 2024-12-11 | 10.31 | $10.32 | 52576 |
| 2024-12-10 | 10.30 | $10.30 | 41195 |
| 2024-12-09 | 10.30 | $10.29 | 51764 |
| 2024-12-06 | 10.30 | $10.30 | 34864 |
| 2024-12-05 | 10.29 | $10.29 | 136512 |
| 2024-12-04 | 10.29 | $10.30 | 3524 |
| 2024-12-03 | 10.29 | $10.29 | 2317 |
| 2024-12-02 | 10.29 | $10.29 | 29115 |
| 2024-11-29 | 10.29 | $10.28 | — |
| 2024-11-27 | 10.28 | $10.28 | 1981 |
| 2024-11-26 | 10.28 | $10.28 | 1177 |
| 2024-11-25 | 10.29 | $10.29 | 2605 |
| 2024-11-22 | 10.28 | $10.28 | 12075 |
| 2024-11-21 | 10.28 | $10.29 | 30275 |
| 2024-11-20 | 10.28 | $10.27 | 7315 |
| 2024-11-19 | 10.28 | $10.27 | 3625 |
| 2024-11-18 | 10.28 | $10.28 | 1043 |
| 2024-11-15 | 10.28 | $10.29 | 576 |
| 2024-11-14 | 10.27 | $10.27 | — |
| 2024-11-13 | 10.27 | $10.27 | — |
| 2024-11-12 | 10.27 | $10.27 | — |
| 2024-11-11 | 10.27 | $10.27 | 23256 |
| 2024-11-08 | 10.26 | $10.26 | 14143 |
| 2024-11-07 | 10.26 | $10.26 | 5883 |
| 2024-11-06 | 10.26 | $10.26 | 56900 |
| 2024-11-05 | 10.26 | $10.26 | — |
| 2024-11-04 | 10.26 | $10.26 | 1600 |
| 2024-11-01 | 10.25 | $10.25 | 6433 |
| 2024-10-31 | 10.25 | $10.26 | 468646 |
| 2024-10-30 | 10.25 | $10.25 | 52640 |
| 2024-10-29 | 10.24 | $10.24 | — |
| 2024-10-28 | 10.24 | $10.24 | 61807 |
| 2024-10-25 | 10.24 | $10.24 | 4675 |
| 2024-10-24 | 10.23 | $10.24 | 31017 |
| 2024-10-23 | 10.23 | $10.25 | 45792 |
| 2024-10-22 | 10.22 | $10.24 | 22501 |
| 2024-10-21 | 10.21 | $10.23 | 289692 |
| 2024-10-18 | 10.20 | $10.21 | 21131 |
| 2024-10-17 | 10.20 | $10.21 | 106516 |
| 2024-10-16 | 10.20 | $10.20 | 4165 |
| 2024-10-15 | 10.20 | $10.20 | 57159 |
| 2024-10-14 | 10.20 | $10.19 | 4367 |
| 2024-10-11 | 10.20 | $10.19 | 151878 |
| 2024-10-10 | 10.20 | $10.19 | 207445 |
| 2024-10-09 | 10.20 | $10.20 | 85253 |
| 2024-10-08 | 10.20 | $10.20 | 5526 |
| 2024-10-07 | 10.20 | $10.21 | 1160 |
| 2024-10-04 | 10.20 | $10.20 | 8344 |
| 2024-10-03 | 10.20 | $10.20 | 6431 |
| 2024-10-02 | 10.20 | $10.20 | 2648 |
| 2024-10-01 | 10.20 | $10.20 | 2527 |
| 2024-09-30 | 10.20 | $10.20 | 3880 |
| 2024-09-27 | 10.20 | $10.21 | 3046 |
| 2024-09-26 | 10.20 | $10.21 | 1768 |
| 2024-09-25 | 10.19 | $10.20 | 62961 |
| 2024-09-24 | 10.19 | $10.19 | 2983 |
| 2024-09-23 | 10.19 | $10.19 | 5300 |
| 2024-09-20 | 10.19 | $10.19 | 5500 |
| 2024-09-19 | 10.19 | $10.20 | 8110 |
| 2024-09-18 | 10.19 | $10.19 | 4707 |
| 2024-09-17 | 10.19 | $10.19 | 3615 |
| 2024-09-16 | 10.19 | $10.19 | 1000 |
| 2024-09-13 | 10.18 | $10.19 | 540 |
| 2024-09-12 | 10.18 | $10.19 | 28152 |
| 2024-09-11 | 10.18 | $10.18 | 175931 |
| 2024-09-10 | 10.18 | $10.18 | 2680 |
| 2024-09-09 | 10.18 | $10.18 | 5777 |
| 2024-09-06 | 10.18 | $10.18 | 4415 |
| 2024-09-05 | 10.18 | $10.18 | 3533 |
| 2024-09-04 | 10.18 | $10.18 | 186887 |
| 2024-09-03 | 10.18 | $10.17 | 169669 |
| 2024-08-30 | 10.19 | $10.19 | 2856 |
| 2024-08-29 | 10.18 | $10.18 | 125254 |
| 2024-08-28 | 10.18 | $10.18 | 6176 |
| 2024-08-27 | 10.18 | $10.18 | 5687 |
| 2024-08-26 | 10.18 | $10.18 | 2.0M |
| 2024-08-23 | 10.18 | $10.17 | 67992 |
| 2024-08-22 | 10.18 | $10.19 | 4896 |
| 2024-08-21 | 10.18 | $10.18 | 81378 |
| 2024-08-20 | 10.18 | $10.18 | 100168 |
| 2024-08-19 | 10.18 | $10.19 | 187400 |
| 2024-08-16 | 10.18 | $10.17 | 763738 |
| 2024-08-15 | 10.18 | $10.17 | 771480 |
| 2024-08-14 | 10.18 | $10.18 | 559949 |
| 2024-08-13 | 10.17 | $10.17 | 88638 |
| 2024-08-12 | 10.17 | $10.17 | 44610 |
| 2024-08-09 | 10.17 | $10.17 | — |
| 2024-08-08 | 10.17 | $10.17 | 136760 |
| 2024-08-07 | 10.17 | $10.16 | 1045 |
| 2024-08-06 | 10.17 | $10.16 | 219949 |
| 2024-08-05 | 10.18 | $10.17 | 2500 |
| 2024-08-02 | 10.17 | $10.17 | 10247 |
| 2024-08-01 | 10.17 | $10.17 | 15853 |
| 2024-07-31 | 10.17 | $10.18 | 2099 |
| 2024-07-30 | 10.17 | $10.16 | 1183 |
| 2024-07-29 | 10.17 | $10.17 | 298488 |
| 2024-07-26 | 10.16 | $10.16 | 18082 |
| 2024-07-25 | 10.16 | $10.16 | 1394 |
| 2024-07-24 | 10.15 | $10.16 | 15355 |
| 2024-07-23 | 10.15 | $10.16 | 54757 |
| 2024-07-22 | 10.14 | $10.16 | 100200 |
| 2024-07-19 | 10.13 | $10.14 | 36085 |
| 2024-07-18 | 10.13 | $10.15 | 123067 |
| 2024-07-17 | 10.12 | $10.14 | 5396 |
| 2024-07-16 | 10.11 | $10.13 | 820668 |
| 2024-07-15 | 10.11 | $10.11 | 452 |
| 2024-07-12 | 10.11 | $10.11 | 11311 |
| 2024-07-11 | 10.11 | $10.11 | 286888 |
| 2024-07-10 | 10.11 | $10.11 | 990 |
| 2024-07-09 | 10.11 | $10.11 | — |
| 2024-07-08 | 10.11 | $10.11 | 31512 |
| 2024-07-05 | 10.11 | $10.11 | 1502 |
| 2024-07-03 | 10.11 | $10.11 | 274 |
| 2024-07-02 | 10.11 | $10.11 | 1.0M |
| 2024-07-01 | 10.11 | $10.10 | 3016 |
| 2024-06-28 | 10.11 | $10.11 | 1799 |
| 2024-06-27 | 10.11 | $10.11 | 225972 |
| 2024-06-26 | 10.11 | $10.11 | 27622 |
| 2024-06-25 | 10.11 | $10.11 | 612 |
| 2024-06-24 | 10.11 | $10.12 | 728 |
| 2024-06-21 | 10.11 | $10.12 | 366508 |
| 2024-06-20 | 10.11 | $10.11 | 45846 |
| 2024-06-18 | 10.12 | $10.11 | 13643 |
| 2024-06-17 | 10.12 | $10.11 | 3850 |
| 2024-06-14 | 10.12 | $10.11 | 32073 |
| 2024-06-13 | 10.12 | $10.10 | 1957 |
| 2024-06-12 | 10.13 | $10.12 | 303028 |
| 2024-06-11 | 10.13 | $10.13 | 7464 |
| 2024-06-10 | 10.13 | $10.17 | 500 |
| 2024-06-07 | 10.12 | $10.13 | 2008 |
| 2024-06-06 | 10.12 | $10.11 | 285 |
| 2024-06-05 | 10.12 | $10.12 | 15814 |
| 2024-06-04 | 10.12 | $10.12 | 10351 |
| 2024-06-03 | 10.12 | $10.11 | 719 |
| 2024-05-31 | 10.12 | $10.10 | 4408 |
| 2024-05-30 | 10.12 | $10.12 | 104758 |
| 2024-05-29 | 10.12 | $10.12 | 14118 |
| 2024-05-28 | 10.12 | $10.13 | 138256 |
| 2024-05-24 | 10.12 | $10.12 | 6968 |
| 2024-05-23 | 10.12 | $10.12 | 620 |
| 2024-05-22 | 10.12 | $10.12 | 3381 |
| 2024-05-21 | 10.11 | $10.11 | 600 |
| 2024-05-20 | 10.11 | $10.12 | 98967 |
| 2024-05-17 | 10.11 | $10.11 | 308331 |
| 2024-05-16 | 10.11 | $10.11 | 137922 |
| 2024-05-15 | 10.11 | $10.10 | 1612 |
| 2024-05-14 | 10.11 | $10.11 | 7489 |
| 2024-05-13 | 10.11 | $10.11 | 6217 |
| 2024-05-10 | 10.11 | $10.10 | 450000 |
| 2024-05-09 | 10.11 | $10.10 | 14987 |
| 2024-05-08 | 10.11 | $10.10 | 4489 |
| 2024-05-07 | 10.11 | $10.10 | 23088 |
| 2024-05-06 | 10.11 | $10.10 | 305268 |
| 2024-05-03 | 10.11 | $10.10 | 1401 |
| 2024-05-02 | 10.11 | $10.11 | 255144 |
| 2024-05-01 | 10.11 | $10.10 | 219414 |
| 2024-04-30 | 10.11 | $10.13 | 10936 |
| 2024-04-29 | 10.10 | $10.10 | 355235 |
| 2024-04-26 | 10.09 | $10.09 | — |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
35.40
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.43
Average
57.73
Maximum
73.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 35.40 | $9.52 | 78104 |
| 2026-06-08 | 39.43 | $10.00 | 13400 |
| 2026-06-05 | 45.82 | $10.62 | 9130 |
| 2026-06-04 | 42.69 | $10.40 | 62011 |
| 2026-06-03 | 52.52 | $11.15 | 12545 |
| 2026-06-02 | 10.43 | $9.54 | 14727 |
| 2026-06-01 | 53.66 | $11.08 | 16023 |
| 2026-05-29 | 55.07 | $11.09 | 466249 |
| 2026-05-28 | 52.71 | $11.07 | 25700 |
| 2026-05-27 | 55.47 | $11.09 | 153465 |
| 2026-05-26 | 55.47 | $11.09 | 45307 |
| 2026-05-22 | 54.39 | $11.08 | 149200 |
| 2026-05-21 | 53.32 | $11.07 | 132202 |
| 2026-05-20 | 54.54 | $11.08 | 162253 |
| 2026-05-19 | 55.75 | $11.09 | 2.0M |
| 2026-05-18 | 58.22 | $11.11 | 15100 |
| 2026-05-15 | 55.41 | $11.08 | 75149 |
| 2026-05-14 | 56.61 | $11.09 | 700 |
| 2026-05-13 | 54.75 | $11.07 | 5935 |
| 2026-05-12 | 54.75 | $11.07 | 6900 |
| 2026-05-11 | 50.93 | $11.03 | 943 |
| 2026-05-08 | 57.88 | $11.09 | 9025 |
| 2026-05-07 | 54.96 | $11.06 | 8743 |
| 2026-05-06 | 54.96 | $11.06 | 10300 |
| 2026-05-05 | 53.00 | $11.04 | 13807 |
| 2026-05-04 | 57.78 | $11.08 | 9900 |
| 2026-05-01 | 56.86 | $11.07 | 12130 |
| 2026-04-30 | 52.95 | $11.03 | 2249 |
| 2026-04-29 | 55.33 | $11.05 | 1535 |
| 2026-04-28 | 70.38 | $11.15 | 33822 |
| 2026-04-27 | 57.07 | $11.03 | 13900 |
| 2026-04-24 | 57.07 | $11.03 | 8900 |
| 2026-04-23 | 57.07 | $11.03 | 20100 |
| 2026-04-22 | 57.07 | $11.03 | 48718 |
| 2026-04-21 | 57.07 | $11.03 | 23000 |
| 2026-04-20 | 58.77 | $11.04 | 12841 |
| 2026-04-17 | 57.57 | $11.03 | 143610 |
| 2026-04-16 | 57.57 | $11.03 | 12902 |
| 2026-04-15 | 56.42 | $11.02 | 6700 |
| 2026-04-14 | 56.42 | $11.02 | 255300 |
| 2026-04-13 | 55.33 | $11.01 | 3339 |
| 2026-04-10 | 55.33 | $11.01 | 56003 |
| 2026-04-09 | 55.33 | $11.01 | 7122 |
| 2026-04-08 | 54.35 | $11.00 | 30705 |
| 2026-04-07 | 55.50 | $11.01 | 182700 |
| 2026-04-06 | 54.59 | $11.00 | 3343 |
| 2026-04-02 | 54.59 | $11.00 | 1902 |
| 2026-04-01 | 50.93 | $10.96 | 28607 |
| 2026-03-31 | 54.03 | $10.99 | 125500 |
| 2026-03-30 | 51.21 | $10.96 | 10300 |
| 2026-03-27 | 53.28 | $10.98 | 1.2M |
| 2026-03-26 | 53.28 | $10.98 | 4600 |
| 2026-03-25 | 50.58 | $10.95 | 4617 |
| 2026-03-24 | 53.52 | $10.98 | 84822 |
| 2026-03-23 | 52.65 | $10.97 | 7643 |
| 2026-03-20 | 52.65 | $10.97 | 1787 |
| 2026-03-19 | 53.55 | $10.98 | 10421 |
| 2026-03-18 | 53.55 | $10.98 | 58000 |
| 2026-03-17 | 53.55 | $10.98 | 86045 |
| 2026-03-16 | 52.86 | $10.97 | 32000 |
| 2026-03-13 | 50.76 | $10.94 | 120200 |
| 2026-03-12 | 51.48 | $10.95 | 30300 |
| 2026-03-11 | 52.92 | $10.97 | 31500 |
| 2026-03-10 | 51.64 | $10.95 | 48400 |
| 2026-03-09 | 50.35 | $10.93 | 46231 |
| 2026-03-06 | 53.75 | $10.98 | 42409 |
| 2026-03-05 | 53.75 | $10.98 | 476529 |
| 2026-03-04 | 51.38 | $10.94 | 24800 |
| 2026-03-03 | 51.38 | $10.94 | 160900 |
| 2026-03-02 | 51.98 | $10.95 | 40244 |
| 2026-02-27 | 49.75 | $10.91 | 188428 |
| 2026-02-26 | 55.24 | $11.00 | 211600 |
| 2026-02-25 | 52.47 | $10.95 | 12300 |
| 2026-02-24 | 51.32 | $10.93 | 16000 |
| 2026-02-23 | 51.32 | $10.93 | 20839 |
| 2026-02-20 | 53.05 | $10.96 | 51600 |
| 2026-02-19 | 73.44 | $11.22 | 72034 |
| 2026-02-18 | 52.97 | $10.91 | 18009 |
| 2026-02-17 | 55.60 | $10.93 | 311707 |
| 2026-02-13 | 54.53 | $10.92 | 19400 |
| 2026-02-12 | 54.53 | $10.92 | 8000 |
| 2026-02-11 | 52.46 | $10.90 | 73600 |
| 2026-02-10 | 53.62 | $10.91 | 146000 |
| 2026-02-09 | 58.53 | $10.95 | 10300 |
| 2026-02-06 | 46.99 | $10.85 | 5600 |
| 2026-02-05 | 55.85 | $10.91 | 14421 |
| 2026-02-04 | 55.85 | $10.91 | 1400 |
| 2026-02-03 | 54.56 | $10.90 | 4021 |
| 2026-02-02 | 56.12 | $10.91 | 48100 |
| 2026-01-30 | 54.90 | $10.90 | 2725 |
| 2026-01-29 | 53.67 | $10.89 | 62214 |
| 2026-01-28 | 52.44 | $10.88 | 17542 |
| 2026-01-27 | 53.80 | $10.89 | 7626 |
| 2026-01-26 | 51.41 | $10.87 | 26 |
| 2026-01-23 | 51.41 | $10.87 | 1600 |
| 2026-01-22 | 53.93 | $10.89 | 900 |
| 2026-01-21 | 56.55 | $10.91 | 361 |
| 2026-01-20 | 56.55 | $10.91 | 400 |
| 2026-01-16 | 52.37 | $10.87 | 700 |
| 2026-01-15 | 54.88 | $10.89 | 62 |
| 2026-01-14 | 54.88 | $10.89 | 2000 |
| 2026-01-13 | 52.84 | $10.87 | 9900 |
| 2026-01-12 | 52.84 | $10.87 | 840 |
| 2026-01-09 | 52.84 | $10.87 | 746 |
| 2026-01-08 | 50.93 | $10.85 | 248 |
| 2026-01-07 | 50.93 | $10.85 | 7300 |
| 2026-01-06 | 53.88 | $10.88 | 3743 |
| 2026-01-05 | 51.20 | $10.85 | 600 |
| 2026-01-02 | 48.35 | $10.82 | 6200 |
| 2025-12-31 | 54.38 | $10.88 | 5849 |
| 2025-12-30 | 52.50 | $10.86 | 29300 |
| 2025-12-29 | 52.50 | $10.86 | 3832 |
| 2025-12-26 | 51.61 | $10.85 | 5238 |
| 2025-12-24 | 49.80 | $10.83 | 3264 |
| 2025-12-23 | 52.60 | $10.86 | 3530 |
| 2025-12-22 | 50.85 | $10.84 | 74904 |
| 2025-12-19 | 52.69 | $10.86 | 57800 |
| 2025-12-18 | 50.12 | $10.83 | 45717 |
| 2025-12-17 | 50.12 | $10.83 | 17010 |
| 2025-12-16 | 49.29 | $10.82 | 76148 |
| 2025-12-15 | 50.08 | $10.83 | 1200 |
| 2025-12-12 | 46.83 | $10.79 | 3200 |
| 2025-12-11 | 49.11 | $10.82 | 27541 |
| 2025-12-10 | 48.31 | $10.81 | 1928 |
| 2025-12-09 | 49.04 | $10.82 | 600 |
| 2025-12-08 | 47.54 | $10.80 | 2134 |
| 2025-12-05 | 48.21 | $10.81 | 1247 |
| 2025-12-04 | 48.87 | $10.82 | 1133 |
| 2025-12-03 | 47.51 | $10.80 | 348215 |
| 2025-12-02 | 48.74 | $10.82 | 1100 |
| 2025-12-01 | 45.37 | $10.77 | 68500 |
| 2025-11-28 | 47.76 | $10.81 | 9200 |
| 2025-11-26 | 47.76 | $10.81 | 20736 |
| 2025-11-25 | 47.76 | $10.81 | 5200 |
| 2025-11-24 | 47.76 | $10.81 | 19856 |
| 2025-11-21 | 47.76 | $10.81 | 12600 |
| 2025-11-20 | 47.76 | $10.81 | 2600 |
| 2025-11-19 | 47.25 | $10.80 | 23229 |
| 2025-11-18 | 49.55 | $10.85 | 203700 |
| 2025-11-17 | 50.01 | $10.86 | 162519 |
| 2025-11-14 | 50.91 | $10.88 | 29914 |
| 2025-11-13 | 50.91 | $10.88 | 409331 |
| 2025-11-12 | 50.91 | $10.88 | 1.4M |
| 2025-11-11 | 65.67 | $11.17 | 33715 |
| 2025-11-10 | 66.94 | $11.19 | 498327 |
| 2025-11-07 | 63.59 | $11.09 | 456938 |
| 2025-11-06 | 61.75 | $11.04 | 131300 |
| 2025-11-05 | 55.32 | $10.89 | 26446 |
| 2025-11-04 | 53.33 | $10.85 | 5500 |
| 2025-11-03 | 37.47 | $10.61 | 13200 |
| 2025-10-31 | 50.34 | $10.80 | 1247 |
| 2025-10-30 | 45.68 | $10.75 | 12510 |
| 2025-10-29 | 56.83 | $10.86 | 7300 |
| 2025-10-28 | 55.90 | $10.85 | 3943 |
| 2025-10-27 | 51.97 | $10.81 | 300 |
| 2025-10-24 | 62.57 | $10.89 | — |
| 2025-10-23 | 62.57 | $10.89 | 26 |
| 2025-10-22 | 62.57 | $10.89 | 400 |
| 2025-10-21 | 53.40 | $10.80 | 12714 |
| 2025-10-20 | 57.89 | $10.83 | 6500 |
| 2025-10-17 | 66.78 | $10.88 | 932 |
| 2025-10-16 | 70.92 | $10.90 | 4938 |
| 2025-10-15 | 58.79 | $10.80 | 400 |
| 2025-10-14 | 58.79 | $10.80 | 8514 |
| 2025-10-13 | 66.28 | $10.83 | 20720 |
| 2025-10-10 | 66.28 | $10.83 | 20720 |
| 2025-10-09 | 63.48 | $10.81 | 14240 |
| 2025-10-08 | 49.56 | $10.74 | 9218 |
| 2025-10-07 | 49.56 | $10.74 | 200 |
| 2025-10-06 | 49.56 | $10.74 | — |
| 2025-10-03 | 49.56 | $10.74 | 2009 |
| 2025-10-02 | 49.56 | $10.74 | 2009 |
| 2025-10-01 | 49.56 | $10.74 | 1500 |
| 2025-09-30 | 49.56 | $10.74 | 4409 |
| 2025-09-29 | 49.56 | $10.74 | 4409 |
| 2025-09-26 | 51.42 | $10.75 | 4600 |
| 2025-09-25 | 57.57 | $10.78 | 1 |
| 2025-09-24 | 57.57 | $10.78 | 3760 |
| 2025-09-23 | 57.57 | $10.78 | 3800 |
| 2025-09-22 | 52.72 | $10.75 | 1553 |
| 2025-09-19 | 52.72 | $10.75 | 1600 |
| 2025-09-18 | 58.78 | $10.78 | 479 |
| 2025-09-17 | 51.75 | $10.74 | 500 |
| 2025-09-16 | 58.90 | $10.77 | — |
| 2025-09-15 | 58.90 | $10.77 | 9800 |
| 2025-09-12 | 58.90 | $10.77 | 1146 |
| 2025-09-11 | 61.33 | $10.78 | 1000 |
| 2025-09-10 | 58.05 | $10.76 | 326100 |
| 2025-09-09 | 52.29 | $10.73 | 1900 |
| 2025-09-08 | 52.29 | $10.73 | — |
| 2025-09-05 | 52.29 | $10.73 | 600 |
| 2025-09-04 | 52.29 | $10.73 | 1236 |
| 2025-09-03 | 52.29 | $10.73 | 1236 |
| 2025-09-02 | 54.21 | $10.74 | 432 |
| 2025-08-29 | 52.56 | $10.73 | 27400 |
| 2025-08-28 | 50.87 | $10.72 | 61500 |
| 2025-08-27 | 52.65 | $10.73 | — |
| 2025-08-26 | 52.65 | $10.73 | — |
| 2025-08-25 | 52.65 | $10.73 | — |
| 2025-08-22 | 52.65 | $10.73 | 46 |
| 2025-08-21 | 52.65 | $10.73 | 926 |
| 2025-08-20 | 52.65 | $10.73 | 3300 |
| 2025-08-19 | 55.50 | $10.75 | 4930 |
| 2025-08-18 | 50.39 | $10.71 | 213 |
| 2025-08-15 | 50.39 | $10.71 | 8300 |
| 2025-08-14 | 65.70 | $10.80 | 111 |
| 2025-08-13 | 57.53 | $10.74 | 9400 |
| 2025-08-12 | 49.98 | $10.70 | 13442 |
| 2025-08-11 | 54.59 | $10.72 | 28132 |
| 2025-08-08 | 57.09 | $10.73 | 6776 |
| 2025-08-07 | 57.09 | $10.73 | 6800 |
| 2025-08-06 | 51.02 | $10.70 | 11600 |
| 2025-08-05 | 56.04 | $10.72 | 600 |
| 2025-08-04 | 53.88 | $10.71 | 10002 |
| 2025-08-01 | 56.52 | $10.72 | 300 |
| 2025-07-31 | 62.30 | $10.74 | 2646 |
| 2025-07-30 | 62.30 | $10.74 | 2646 |
| 2025-07-29 | 60.47 | $10.73 | 1900 |
| 2025-07-28 | 63.39 | $10.74 | 437 |
| 2025-07-25 | 63.39 | $10.74 | 5932 |
| 2025-07-24 | 63.39 | $10.74 | — |
| 2025-07-23 | 63.39 | $10.74 | 6409 |
| 2025-07-22 | 63.39 | $10.74 | 6900 |
| 2025-07-21 | 60.44 | $10.72 | — |
| 2025-07-18 | 60.44 | $10.72 | 30500 |
| 2025-07-17 | 60.44 | $10.72 | 5700 |
| 2025-07-16 | 60.44 | $10.72 | 41900 |
| 2025-07-15 | 59.10 | $10.71 | 234 |
| 2025-07-14 | 59.10 | $10.71 | 28900 |
| 2025-07-11 | 60.96 | $10.72 | 60603 |
| 2025-07-10 | 59.76 | $10.71 | 2 |
| 2025-07-09 | 59.76 | $10.71 | 300 |
| 2025-07-08 | 56.07 | $10.68 | 5400 |
| 2025-07-07 | 63.42 | $10.72 | 1309 |
| 2025-07-03 | 56.68 | $10.67 | — |
| 2025-07-02 | 56.68 | $10.67 | 20400 |
| 2025-07-01 | 67.99 | $10.72 | 1000 |
| 2025-06-30 | 62.27 | $10.68 | 8742 |
| 2025-06-27 | 62.27 | $10.68 | — |
| 2025-06-26 | 62.27 | $10.68 | — |
| 2025-06-25 | 62.27 | $10.68 | — |
| 2025-06-24 | 62.27 | $10.68 | 4 |
| 2025-06-23 | 62.27 | $10.68 | 47700 |
| 2025-06-20 | 58.14 | $10.65 | 50000 |
| 2025-06-18 | 56.64 | $10.64 | 5000 |
| 2025-06-17 | 56.64 | $10.64 | 3915 |
| 2025-06-16 | 55.19 | $10.63 | 184223 |
| 2025-06-13 | 53.72 | $10.62 | 22 |
| 2025-06-12 | 53.72 | $10.62 | 9140 |
| 2025-06-11 | 55.36 | $10.63 | 328 |
| 2025-06-10 | 54.03 | $10.62 | — |
| 2025-06-09 | 54.03 | $10.62 | 27 |
| 2025-06-06 | 54.03 | $10.62 | — |
| 2025-06-05 | 54.03 | $10.62 | — |
| 2025-06-04 | 54.03 | $10.62 | 300 |
| 2025-06-03 | 61.09 | $10.67 | 1500 |
| 2025-06-02 | 55.57 | $10.62 | 28110 |
| 2025-05-30 | 55.57 | $10.62 | 35926 |
| 2025-05-29 | 55.57 | $10.62 | 26000 |
| 2025-05-28 | 53.30 | $10.60 | 3124 |
| 2025-05-27 | 52.14 | $10.59 | 4500 |
| 2025-05-23 | 64.29 | $10.67 | 826 |
| 2025-05-22 | 63.28 | $10.66 | 1501 |
| 2025-05-21 | 63.28 | $10.66 | 1801 |
| 2025-05-20 | 64.94 | $10.67 | 1900 |
| 2025-05-19 | 64.94 | $10.67 | 4300 |
| 2025-05-16 | 64.09 | $10.66 | 836 |
| 2025-05-15 | 59.39 | $10.61 | 171000 |
| 2025-05-14 | 64.18 | $10.64 | 26035 |
| 2025-05-13 | 62.25 | $10.62 | 47721 |
| 2025-05-12 | 62.25 | $10.62 | 13813 |
| 2025-05-09 | 58.19 | $10.58 | 3025 |
| 2025-05-08 | 61.32 | $10.60 | 12108 |
| 2025-05-07 | 70.32 | $10.65 | 200 |
| 2025-05-06 | 67.61 | $10.62 | 10343 |
| 2025-05-05 | 67.61 | $10.62 | 2447 |
| 2025-05-02 | 67.61 | $10.62 | 549413 |
| 2025-05-01 | 64.86 | $10.59 | 583339 |
| 2025-04-30 | 64.86 | $10.59 | 15423 |
| 2025-04-29 | 64.86 | $10.59 | 6900 |
| 2025-04-28 | 62.10 | $10.56 | 25029 |
| 2025-04-25 | 61.14 | $10.55 | 17900 |
| 2025-04-24 | 56.97 | $10.51 | 275800 |
| 2025-04-23 | 50.69 | $10.46 | 310 |
| 2025-04-22 | 57.01 | $10.50 | — |
| 2025-04-21 | 57.01 | $10.50 | 1134 |
| 2025-04-17 | 54.44 | $10.48 | 2800 |
| 2025-04-16 | 54.44 | $10.48 | 13000 |
| 2025-04-15 | 71.86 | $10.57 | 135 |
| 2025-04-14 | 71.86 | $10.57 | 135 |
| 2025-04-11 | 62.14 | $10.49 | 82100 |
| 2025-04-10 | 62.14 | $10.49 | 100500 |
| 2025-04-09 | 58.95 | $10.47 | 8700 |
| 2025-04-08 | 64.09 | $10.49 | 12 |
| 2025-04-07 | 64.09 | $10.49 | 4000 |
| 2025-04-04 | 57.38 | $10.45 | — |
| 2025-04-03 | 57.38 | $10.45 | 900 |
| 2025-04-02 | 53.46 | $10.43 | — |
| 2025-04-01 | 53.46 | $10.43 | 7246 |
| 2025-03-31 | 71.21 | $10.49 | 1200 |
| 2025-03-28 | 60.94 | $10.44 | 1141 |
| 2025-03-27 | 65.37 | $10.45 | 3140 |
| 2025-03-26 | 62.80 | $10.44 | 4044 |
| 2025-03-25 | 62.80 | $10.44 | 1115 |
| 2025-03-24 | 72.51 | $10.46 | 9700 |
| 2025-03-21 | 72.51 | $10.46 | 2100 |
| 2025-03-20 | 70.44 | $10.45 | — |
| 2025-03-19 | 70.44 | $10.45 | 2133 |
| 2025-03-18 | 68.30 | $10.44 | 5324 |
| 2025-03-17 | 68.30 | $10.44 | 800 |
| 2025-03-14 | 68.30 | $10.44 | — |
| 2025-03-13 | 68.30 | $10.44 | 18900 |
| 2025-03-12 | 64.05 | $10.42 | 2100 |
| 2025-03-11 | 58.80 | $10.40 | 800 |
| 2025-03-10 | 58.80 | $10.40 | 2400 |
| 2025-03-07 | 62.95 | $10.41 | 50000 |
| 2025-03-06 | 60.28 | $10.40 | 600 |
| 2025-03-05 | 60.28 | $10.40 | 7919 |
| 2025-03-04 | 60.28 | $10.40 | 19400 |
| 2025-03-03 | 68.75 | $10.42 | 103 |
| 2025-02-28 | 60.93 | $10.39 | — |
| 2025-02-27 | 60.93 | $10.39 | 32000 |
| 2025-02-26 | 60.93 | $10.39 | 3500 |
| 2025-02-25 | 60.93 | $10.39 | 1000 |
| 2025-02-24 | 60.93 | $10.39 | 126306 |
| 2025-02-21 | 58.24 | $10.38 | 6800 |
| 2025-02-20 | 58.24 | $10.38 | — |
| 2025-02-19 | 58.24 | $10.38 | 9800 |
| 2025-02-18 | 58.24 | $10.38 | 811 |
| 2025-02-14 | 58.24 | $10.38 | 805 |
| 2025-02-13 | 61.52 | $10.39 | 700 |
| 2025-02-12 | 68.90 | $10.41 | — |
| 2025-02-11 | 68.90 | $10.41 | 156200 |
| 2025-02-10 | 68.90 | $10.41 | 38178 |
| 2025-02-07 | 63.23 | $10.38 | 1675 |
| 2025-02-06 | 71.49 | $10.40 | 805 |
| 2025-02-05 | 71.49 | $10.40 | 24497 |
| 2025-02-04 | 71.49 | $10.40 | — |
| 2025-02-03 | 71.49 | $10.40 | 2359 |
| 2025-01-31 | 71.49 | $10.40 | 1052 |
| 2025-01-30 | 71.49 | $10.40 | 1395 |
| 2025-01-29 | 68.46 | $10.38 | 78413 |
| 2025-01-28 | 63.91 | $10.36 | 34500 |
| 2025-01-27 | 60.67 | $10.34 | — |
| 2025-01-24 | 59.52 | $10.34 | 11855 |
| 2025-01-23 | 64.93 | $10.35 | 119 |
| 2025-01-22 | 62.79 | $10.34 | 15611 |
| 2025-01-21 | 59.24 | $10.33 | 4049 |
| 2025-01-17 | 55.18 | $10.31 | 634 |
| 2025-01-16 | 52.17 | $10.30 | 3553 |
| 2025-01-15 | 59.82 | $10.32 | 99285 |
| 2025-01-14 | 60.53 | $10.32 | 6426 |
| 2025-01-13 | 61.90 | $10.33 | 263166 |
| 2025-01-10 | 60.99 | $10.32 | 1300 |
| 2025-01-08 | 64.49 | $10.33 | 55035 |
| 2025-01-07 | 59.32 | $10.31 | 10561 |
| 2025-01-06 | 56.30 | $10.30 | 2550 |
| 2025-01-03 | 52.98 | $10.29 | 13531 |
| 2025-01-02 | 52.98 | $10.29 | 111961 |
| 2024-12-31 | 52.98 | $10.29 | 6800 |
| 2024-12-30 | 52.98 | $10.29 | — |
| 2024-12-27 | 52.98 | $10.29 | — |
| 2024-12-26 | 52.98 | $10.29 | — |
| 2024-12-24 | 52.98 | $10.29 | 1527 |
| 2024-12-23 | 55.95 | $10.30 | 245412 |
| 2024-12-20 | 55.95 | $10.30 | 6606 |
| 2024-12-19 | 54.81 | $10.30 | 16504 |
| 2024-12-18 | 56.19 | $10.30 | 15242 |
| 2024-12-17 | 56.19 | $10.30 | 13095 |
| 2024-12-16 | 65.09 | $10.33 | 150 |
| 2024-12-13 | 58.91 | $10.30 | 4302 |
| 2024-12-12 | 63.28 | $10.31 | 242665 |
| 2024-12-11 | 66.19 | $10.32 | 52576 |
| 2024-12-10 | 61.85 | $10.30 | 41195 |
| 2024-12-09 | 58.01 | $10.29 | 51764 |
| 2024-12-06 | 66.01 | $10.30 | 34864 |
| 2024-12-05 | 62.38 | $10.29 | 136512 |
| 2024-12-04 | 67.25 | $10.30 | 3524 |
| 2024-12-03 | 63.15 | $10.29 | 2317 |
| 2024-12-02 | 65.76 | $10.29 | 29115 |
| 2024-11-29 | 62.84 | $10.28 | — |
| 2024-11-27 | 62.84 | $10.28 | 1981 |
| 2024-11-26 | 61.36 | $10.28 | 1177 |
| 2024-11-25 | 66.40 | $10.29 | 2605 |
| 2024-11-22 | 65.04 | $10.28 | 12075 |
| 2024-11-21 | 67.65 | $10.29 | 30275 |
| 2024-11-20 | 61.82 | $10.27 | 7315 |
| 2024-11-19 | 65.11 | $10.27 | 3625 |
| 2024-11-18 | 67.47 | $10.28 | 1043 |
| 2024-11-15 | 73.67 | $10.29 | 576 |
| 2024-11-14 | 69.71 | $10.27 | — |
| 2024-11-13 | 69.71 | $10.27 | — |
| 2024-11-12 | 69.71 | $10.27 | — |
| 2024-11-11 | 68.34 | $10.27 | 23256 |
| 2024-11-08 | 65.38 | $10.26 | 14143 |
| 2024-11-07 | 65.38 | $10.26 | 5883 |
| 2024-11-06 | 65.38 | $10.26 | 56900 |
| 2024-11-05 | 68.11 | $10.26 | — |
| 2024-11-04 | 67.91 | $10.26 | 1600 |
| 2024-11-01 | 65.50 | $10.25 | 6433 |
| 2024-10-31 | 71.00 | $10.26 | 468646 |
| 2024-10-30 | 68.49 | $10.25 | 52640 |
| 2024-10-29 | 65.66 | $10.24 | — |
| 2024-10-28 | 65.66 | $10.24 | 61807 |
| 2024-10-25 | 64.21 | $10.24 | 4675 |
| 2024-10-24 | 66.17 | $10.24 | 31017 |
| 2024-10-23 | 72.62 | $10.25 | 45792 |
| 2024-10-22 | 70.17 | $10.24 | 22501 |
| 2024-10-21 | 67.41 | $10.23 | 289692 |
| 2024-10-18 | 60.46 | $10.21 | 21131 |
| 2024-10-17 | 60.46 | $10.21 | 106516 |
| 2024-10-16 | 56.25 | $10.20 | 4165 |
| 2024-10-15 | 56.25 | $10.20 | 57159 |
| 2024-10-14 | 51.60 | $10.19 | 4367 |
| 2024-10-11 | 51.60 | $10.19 | 151878 |
| 2024-10-10 | 51.60 | $10.19 | 207445 |
| 2024-10-09 | 56.78 | $10.20 | 85253 |
| 2024-10-08 | 56.28 | $10.20 | 5526 |
| 2024-10-07 | 62.71 | $10.21 | 1160 |
| 2024-10-04 | 56.36 | $10.20 | 8344 |
| 2024-10-03 | 59.57 | $10.20 | 6431 |
| 2024-10-02 | 59.57 | $10.20 | 2648 |
| 2024-10-01 | 59.57 | $10.20 | 2527 |
| 2024-09-30 | 57.50 | $10.20 | 3880 |
| 2024-09-27 | 66.59 | $10.21 | 3046 |
| 2024-09-26 | 65.10 | $10.21 | 1768 |
| 2024-09-25 | 63.13 | $10.20 | 62961 |
| 2024-09-24 | 58.71 | $10.19 | 2983 |
| 2024-09-23 | 58.71 | $10.19 | 5300 |
| 2024-09-20 | 58.71 | $10.19 | 5500 |
| 2024-09-19 | 61.89 | $10.20 | 8110 |
| 2024-09-18 | 59.83 | $10.19 | 4707 |
| 2024-09-17 | 59.83 | $10.19 | 3615 |
| 2024-09-16 | 60.24 | $10.19 | 1000 |
| 2024-09-13 | 59.98 | $10.19 | 540 |
| 2024-09-12 | 58.10 | $10.19 | 28152 |
| 2024-09-11 | 56.15 | $10.18 | 175931 |
| 2024-09-10 | 56.15 | $10.18 | 2680 |
| 2024-09-09 | 56.15 | $10.18 | 5777 |
| 2024-09-06 | 56.15 | $10.18 | 4415 |
| 2024-09-05 | 56.15 | $10.18 | 3533 |
| 2024-09-04 | 56.15 | $10.18 | 186887 |
| 2024-09-03 | 52.93 | $10.17 | 169669 |
| 2024-08-30 | 61.52 | $10.19 | 2856 |
| 2024-08-29 | 58.30 | $10.18 | 125254 |
| 2024-08-28 | 58.30 | $10.18 | 6176 |
| 2024-08-27 | 58.30 | $10.18 | 5687 |
| 2024-08-26 | 58.30 | $10.18 | 2.0M |
| 2024-08-23 | 55.26 | $10.17 | 67992 |
| 2024-08-22 | 61.68 | $10.19 | 4896 |
| 2024-08-21 | 60.21 | $10.18 | 81378 |
| 2024-08-20 | 60.21 | $10.18 | 100168 |
| 2024-08-19 | 64.67 | $10.19 | 187400 |
| 2024-08-16 | 58.89 | $10.17 | 763738 |
| 2024-08-15 | 58.89 | $10.17 | 771480 |
| 2024-08-14 | 63.59 | $10.18 | 559949 |
| 2024-08-13 | 60.70 | $10.17 | 88638 |
| 2024-08-12 | 59.01 | $10.17 | 44610 |
| 2024-08-09 | 61.37 | $10.17 | — |
| 2024-08-08 | 61.37 | $10.17 | 136760 |
| 2024-08-07 | 58.37 | $10.16 | 1045 |
| 2024-08-06 | 58.37 | $10.16 | 219949 |
| 2024-08-05 | 62.78 | $10.17 | 2500 |
| 2024-08-02 | 61.39 | $10.17 | 10247 |
| 2024-08-01 | 63.64 | $10.17 | 15853 |
| 2024-07-31 | 65.94 | $10.18 | 2099 |
| 2024-07-30 | 62.03 | $10.16 | 1183 |
| 2024-07-29 | 66.89 | $10.17 | 298488 |
| 2024-07-26 | 64.23 | $10.16 | 18082 |
| 2024-07-25 | 64.23 | $10.16 | 1394 |
| 2024-07-24 | 64.23 | $10.16 | 15355 |
| 2024-07-23 | 64.23 | $10.16 | 54757 |
| 2024-07-22 | 64.23 | $10.16 | 100200 |
| 2024-07-19 | 59.15 | $10.14 | 36085 |
| 2024-07-18 | 63.43 | $10.15 | 123067 |
| 2024-07-17 | 60.73 | $10.14 | 5396 |
| 2024-07-16 | 57.77 | $10.13 | 820668 |
| 2024-07-15 | 50.71 | $10.11 | 452 |
| 2024-07-12 | 50.71 | $10.11 | 11311 |
| 2024-07-11 | 50.71 | $10.11 | 286888 |
| 2024-07-10 | 50.71 | $10.11 | 990 |
| 2024-07-09 | 50.71 | $10.11 | — |
| 2024-07-08 | 50.71 | $10.11 | 31512 |
| 2024-07-05 | 50.71 | $10.11 | 1502 |
| 2024-07-03 | 50.71 | $10.11 | 274 |
| 2024-07-02 | 50.71 | $10.11 | 1.0M |
| 2024-07-01 | 47.97 | $10.10 | 3016 |
| 2024-06-28 | 51.59 | $10.11 | 1799 |
| 2024-06-27 | 49.32 | $10.11 | 225972 |
| 2024-06-26 | 50.68 | $10.11 | 27622 |
| 2024-06-25 | 50.68 | $10.11 | 612 |
| 2024-06-24 | 53.34 | $10.12 | 728 |
| 2024-06-21 | 53.34 | $10.12 | 366508 |
| 2024-06-20 | 49.77 | $10.11 | 45846 |
| 2024-06-18 | 51.01 | $10.11 | 13643 |
| 2024-06-17 | 51.01 | $10.11 | 3850 |
| 2024-06-14 | 51.01 | $10.11 | 32073 |
| 2024-06-13 | 48.83 | $10.10 | 1957 |
| 2024-06-12 | 53.33 | $10.12 | 303028 |
| 2024-06-11 | 55.77 | $10.13 | 7464 |
| 2024-06-10 | 67.50 | $10.17 | 500 |
| 2024-06-07 | 59.38 | $10.13 | 2008 |
| 2024-06-06 | 53.92 | $10.11 | 285 |
| 2024-06-05 | 57.64 | $10.12 | 15814 |
| 2024-06-04 | 57.61 | $10.12 | 10351 |
| 2024-06-03 | 54.82 | $10.11 | 719 |
| 2024-05-31 | 51.81 | $10.10 | 4408 |
| 2024-05-30 | 59.32 | $10.12 | 104758 |
| 2024-05-29 | 59.32 | $10.12 | 14118 |
| 2024-05-28 | 63.47 | $10.13 | 138256 |
| 2024-05-24 | 60.87 | $10.12 | 6968 |
| 2024-05-23 | 62.43 | $10.12 | 620 |
| 2024-05-22 | 61.49 | $10.12 | 3381 |
| 2024-05-21 | 58.85 | $10.11 | 600 |
| 2024-05-20 | 62.96 | $10.12 | 98967 |
| 2024-05-17 | 60.33 | $10.11 | 308331 |
| 2024-05-16 | 58.95 | $10.11 | 137922 |
| 2024-05-15 | 57.54 | $10.10 | 1612 |
| 2024-05-14 | 59.48 | $10.11 | 7489 |
| 2024-05-13 | 61.44 | $10.11 | 6217 |
| 2024-05-10 | 58.86 | $10.10 | 450000 |
| 2024-05-09 | 57.51 | $10.10 | 14987 |
| 2024-05-08 | 59.36 | $10.10 | 4489 |
| 2024-05-07 | 59.36 | $10.10 | 23088 |
| 2024-05-06 | 59.36 | $10.10 | 305268 |
| 2024-05-03 | 59.36 | $10.10 | 1401 |
| 2024-05-02 | 62.64 | $10.11 | 255144 |
| 2024-05-01 | 60.57 | $10.10 | 219414 |
| 2024-04-30 | 71.95 | $10.13 | 10936 |
| 2024-04-29 | 65.86 | $10.10 | 355235 |
| 2024-04-26 | 63.33 | $10.09 | — |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-70.76
2026-06-09
Close Price
$9.52
Vol: 78104
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-06-09 | -70.76 | $9.52 | 78104 |
| 2026-06-08 | -73.48 | $10.00 | 13400 |
| 2026-06-05 | -50.00 | $10.62 | 9130 |
| 2026-06-04 | -58.33 | $10.40 | 62011 |
| 2026-06-03 | -32.92 | $11.15 | 12545 |
| 2026-06-02 | -100.00 | $9.54 | 14727 |
| 2026-06-01 | -90.53 | $11.08 | 16023 |
| 2026-05-29 | -89.47 | $11.09 | 466249 |
| 2026-05-28 | -91.58 | $11.07 | 25700 |
| 2026-05-27 | -89.47 | $11.09 | 153465 |
| 2026-05-26 | -89.47 | $11.09 | 45307 |
| 2026-05-22 | -90.53 | $11.08 | 149200 |
| 2026-05-21 | -91.58 | $11.07 | 132202 |
| 2026-05-20 | -90.53 | $11.08 | 162253 |
| 2026-05-19 | -89.47 | $11.09 | 2.0M |
| 2026-05-18 | -87.37 | $11.11 | 15100 |
| 2026-05-15 | -90.53 | $11.08 | 75149 |
| 2026-05-14 | -37.50 | $11.09 | 700 |
| 2026-05-13 | -50.00 | $11.07 | 5935 |
| 2026-05-12 | -50.00 | $11.07 | 6900 |
| 2026-05-11 | -63.16 | $11.03 | 943 |
| 2026-05-08 | -31.58 | $11.09 | 9025 |
| 2026-05-07 | -47.37 | $11.06 | 8743 |
| 2026-05-06 | -47.37 | $11.06 | 10300 |
| 2026-05-05 | -57.89 | $11.04 | 13807 |
| 2026-05-04 | -36.84 | $11.08 | 9900 |
| 2026-05-01 | -42.11 | $11.07 | 12130 |
| 2026-04-30 | -63.16 | $11.03 | 2249 |
| 2026-04-29 | -52.63 | $11.05 | 1535 |
| 2026-04-28 | 0.00 | $11.15 | 33822 |
| 2026-04-27 | -46.15 | $11.03 | 13900 |
| 2026-04-24 | -42.86 | $11.03 | 8900 |
| 2026-04-23 | -42.86 | $11.03 | 20100 |
| 2026-04-22 | -42.86 | $11.03 | 48718 |
| 2026-04-21 | -42.86 | $11.03 | 23000 |
| 2026-04-20 | -10.00 | $11.04 | 12841 |
| 2026-04-17 | -20.00 | $11.03 | 143610 |
| 2026-04-16 | -11.11 | $11.03 | 12902 |
| 2026-04-15 | -53.33 | $11.02 | 6700 |
| 2026-04-14 | -50.00 | $11.02 | 255300 |
| 2026-04-13 | -56.25 | $11.01 | 3339 |
| 2026-04-10 | -56.25 | $11.01 | 56003 |
| 2026-04-09 | -56.25 | $11.01 | 7122 |
| 2026-04-08 | -58.82 | $11.00 | 30705 |
| 2026-04-07 | -52.94 | $11.01 | 182700 |
| 2026-04-06 | -52.63 | $11.00 | 3343 |
| 2026-04-02 | -52.63 | $11.00 | 1902 |
| 2026-04-01 | -73.68 | $10.96 | 28607 |
| 2026-03-31 | -57.89 | $10.99 | 125500 |
| 2026-03-30 | -73.68 | $10.96 | 10300 |
| 2026-03-27 | -63.16 | $10.98 | 1.2M |
| 2026-03-26 | -63.16 | $10.98 | 4600 |
| 2026-03-25 | -78.95 | $10.95 | 4617 |
| 2026-03-24 | -63.16 | $10.98 | 84822 |
| 2026-03-23 | -68.42 | $10.97 | 7643 |
| 2026-03-20 | -65.00 | $10.97 | 1787 |
| 2026-03-19 | -60.00 | $10.98 | 10421 |
| 2026-03-18 | -86.67 | $10.98 | 58000 |
| 2026-03-17 | -86.67 | $10.98 | 86045 |
| 2026-03-16 | -88.33 | $10.97 | 32000 |
| 2026-03-13 | -93.33 | $10.94 | 120200 |
| 2026-03-12 | -91.67 | $10.95 | 30300 |
| 2026-03-11 | -88.33 | $10.97 | 31500 |
| 2026-03-10 | -90.16 | $10.95 | 48400 |
| 2026-03-09 | -93.44 | $10.93 | 46231 |
| 2026-03-06 | -80.00 | $10.98 | 42409 |
| 2026-03-05 | -80.00 | $10.98 | 476529 |
| 2026-03-04 | -86.15 | $10.94 | 24800 |
| 2026-03-03 | -86.15 | $10.94 | 160900 |
| 2026-03-02 | -84.62 | $10.95 | 40244 |
| 2026-02-27 | -90.77 | $10.91 | 188428 |
| 2026-02-26 | -76.92 | $11.00 | 211600 |
| 2026-02-25 | -82.09 | $10.95 | 12300 |
| 2026-02-24 | -85.07 | $10.93 | 16000 |
| 2026-02-23 | -85.07 | $10.93 | 20839 |
| 2026-02-20 | -80.60 | $10.96 | 51600 |
| 2026-02-19 | -41.79 | $11.22 | 72034 |
| 2026-02-18 | -33.33 | $10.91 | 18009 |
| 2026-02-17 | -16.67 | $10.93 | 311707 |
| 2026-02-13 | -25.00 | $10.92 | 19400 |
| 2026-02-12 | -25.00 | $10.92 | 8000 |
| 2026-02-11 | -41.67 | $10.90 | 73600 |
| 2026-02-10 | -33.33 | $10.91 | 146000 |
| 2026-02-09 | 0.00 | $10.95 | 10300 |
| 2026-02-06 | -80.00 | $10.85 | 5600 |
| 2026-02-05 | -20.00 | $10.91 | 14421 |
| 2026-02-04 | -20.00 | $10.91 | 1400 |
| 2026-02-03 | -12.50 | $10.90 | 4021 |
| 2026-02-02 | 0.00 | $10.91 | 48100 |
| 2026-01-30 | -11.11 | $10.90 | 2725 |
| 2026-01-29 | -22.22 | $10.89 | 62214 |
| 2026-01-28 | -33.33 | $10.88 | 17542 |
| 2026-01-27 | -22.22 | $10.89 | 7626 |
| 2026-01-26 | -44.44 | $10.87 | 26 |
| 2026-01-23 | -44.44 | $10.87 | 1600 |
| 2026-01-22 | -22.22 | $10.89 | 900 |
| 2026-01-21 | -71.88 | $10.91 | 361 |
| 2026-01-20 | -71.88 | $10.91 | 400 |
| 2026-01-16 | -84.38 | $10.87 | 700 |
| 2026-01-15 | -78.13 | $10.89 | 62 |
| 2026-01-14 | -75.76 | $10.89 | 2000 |
| 2026-01-13 | -81.82 | $10.87 | 9900 |
| 2026-01-12 | -77.14 | $10.87 | 840 |
| 2026-01-09 | -77.14 | $10.87 | 746 |
| 2026-01-08 | -82.86 | $10.85 | 248 |
| 2026-01-07 | -82.86 | $10.85 | 7300 |
| 2026-01-06 | -74.29 | $10.88 | 3743 |
| 2026-01-05 | -82.86 | $10.85 | 600 |
| 2026-01-02 | -91.43 | $10.82 | 6200 |
| 2025-12-31 | -70.27 | $10.88 | 5849 |
| 2025-12-30 | -75.68 | $10.86 | 29300 |
| 2025-12-29 | -71.79 | $10.86 | 3832 |
| 2025-12-26 | -74.36 | $10.85 | 5238 |
| 2025-12-24 | -79.49 | $10.83 | 3264 |
| 2025-12-23 | -71.79 | $10.86 | 3530 |
| 2025-12-22 | -76.92 | $10.84 | 74904 |
| 2025-12-19 | -15.38 | $10.86 | 57800 |
| 2025-12-18 | -27.27 | $10.83 | 45717 |
| 2025-12-17 | -27.27 | $10.83 | 17010 |
| 2025-12-16 | -46.15 | $10.82 | 76148 |
| 2025-12-15 | -38.46 | $10.83 | 1200 |
| 2025-12-12 | -73.33 | $10.79 | 3200 |
| 2025-12-11 | -53.33 | $10.82 | 27541 |
| 2025-12-10 | -64.71 | $10.81 | 1928 |
| 2025-12-09 | -84.44 | $10.82 | 600 |
| 2025-12-08 | -90.00 | $10.80 | 2134 |
| 2025-12-05 | -88.00 | $10.81 | 1247 |
| 2025-12-04 | -86.00 | $10.82 | 1133 |
| 2025-12-03 | -90.00 | $10.80 | 348215 |
| 2025-12-02 | -86.00 | $10.82 | 1100 |
| 2025-12-01 | -75.00 | $10.77 | 68500 |
| 2025-11-28 | -68.75 | $10.81 | 9200 |
| 2025-11-26 | -68.75 | $10.81 | 20736 |
| 2025-11-25 | -64.71 | $10.81 | 5200 |
| 2025-11-24 | -64.71 | $10.81 | 19856 |
| 2025-11-21 | -64.71 | $10.81 | 12600 |
| 2025-11-20 | -64.71 | $10.81 | 2600 |
| 2025-11-19 | -66.18 | $10.80 | 23229 |
| 2025-11-18 | -58.82 | $10.85 | 203700 |
| 2025-11-17 | -57.35 | $10.86 | 162519 |
| 2025-11-14 | -54.41 | $10.88 | 29914 |
| 2025-11-13 | -54.41 | $10.88 | 409331 |
| 2025-11-12 | -54.41 | $10.88 | 1.4M |
| 2025-11-11 | -11.76 | $11.17 | 33715 |
| 2025-11-10 | -8.82 | $11.19 | 498327 |
| 2025-11-07 | -5.45 | $11.09 | 456938 |
| 2025-11-06 | -7.84 | $11.04 | 131300 |
| 2025-11-05 | -15.79 | $10.89 | 26446 |
| 2025-11-04 | -26.32 | $10.85 | 5500 |
| 2025-11-03 | -89.47 | $10.61 | 13200 |
| 2025-10-31 | -39.47 | $10.80 | 1247 |
| 2025-10-30 | -52.63 | $10.75 | 12510 |
| 2025-10-29 | -23.68 | $10.86 | 7300 |
| 2025-10-28 | -47.62 | $10.85 | 3943 |
| 2025-10-27 | -66.67 | $10.81 | 300 |
| 2025-10-24 | -28.57 | $10.89 | — |
| 2025-10-23 | -28.57 | $10.89 | 26 |
| 2025-10-22 | -28.57 | $10.89 | 400 |
| 2025-10-21 | -71.43 | $10.80 | 12714 |
| 2025-10-20 | -57.14 | $10.83 | 6500 |
| 2025-10-17 | -33.33 | $10.88 | 932 |
| 2025-10-16 | -23.81 | $10.90 | 4938 |
| 2025-10-15 | -45.45 | $10.80 | 400 |
| 2025-10-14 | -45.45 | $10.80 | 8514 |
| 2025-10-13 | 0.00 | $10.83 | 20720 |
| 2025-10-10 | 0.00 | $10.83 | 20720 |
| 2025-10-09 | 0.00 | $10.81 | 14240 |
| 2025-10-08 | -100.00 | $10.74 | 9218 |
| 2025-10-07 | -80.00 | $10.74 | 200 |
| 2025-10-06 | -80.00 | $10.74 | — |
| 2025-10-03 | -80.00 | $10.74 | 2009 |
| 2025-10-02 | -80.00 | $10.74 | 2009 |
| 2025-10-01 | -80.00 | $10.74 | 1500 |
| 2025-09-30 | -66.67 | $10.74 | 4409 |
| 2025-09-29 | -66.67 | $10.74 | 4409 |
| 2025-09-26 | -50.00 | $10.75 | 4600 |
| 2025-09-25 | 0.00 | $10.78 | 1 |
| 2025-09-24 | 0.00 | $10.78 | 3760 |
| 2025-09-23 | 0.00 | $10.78 | 3800 |
| 2025-09-22 | -50.00 | $10.75 | 1553 |
| 2025-09-19 | -50.00 | $10.75 | 1600 |
| 2025-09-18 | 0.00 | $10.78 | 479 |
| 2025-09-17 | -66.67 | $10.74 | 500 |
| 2025-09-16 | -12.50 | $10.77 | — |
| 2025-09-15 | -30.00 | $10.77 | 9800 |
| 2025-09-12 | -27.27 | $10.77 | 1146 |
| 2025-09-11 | -18.18 | $10.78 | 1000 |
| 2025-09-10 | -36.36 | $10.76 | 326100 |
| 2025-09-09 | -73.33 | $10.73 | 1900 |
| 2025-09-08 | -73.33 | $10.73 | — |
| 2025-09-05 | -73.33 | $10.73 | 600 |
| 2025-09-04 | -73.33 | $10.73 | 1236 |
| 2025-09-03 | -73.33 | $10.73 | 1236 |
| 2025-09-02 | -66.67 | $10.74 | 432 |
| 2025-08-29 | -73.33 | $10.73 | 27400 |
| 2025-08-28 | -80.00 | $10.72 | 61500 |
| 2025-08-27 | -73.33 | $10.73 | — |
| 2025-08-26 | -73.33 | $10.73 | — |
| 2025-08-25 | -73.33 | $10.73 | — |
| 2025-08-22 | -73.33 | $10.73 | 46 |
| 2025-08-21 | -73.33 | $10.73 | 926 |
| 2025-08-20 | -73.33 | $10.73 | 3300 |
| 2025-08-19 | -60.00 | $10.75 | 4930 |
| 2025-08-18 | -86.67 | $10.71 | 213 |
| 2025-08-15 | -86.67 | $10.71 | 8300 |
| 2025-08-14 | -26.67 | $10.80 | 111 |
| 2025-08-13 | -66.67 | $10.74 | 9400 |
| 2025-08-12 | -77.78 | $10.70 | 13442 |
| 2025-08-11 | -60.00 | $10.72 | 28132 |
| 2025-08-08 | -12.50 | $10.73 | 6776 |
| 2025-08-07 | -12.50 | $10.73 | 6800 |
| 2025-08-06 | -50.00 | $10.70 | 11600 |
| 2025-08-05 | -25.00 | $10.72 | 600 |
| 2025-08-04 | -37.50 | $10.71 | 10002 |
| 2025-08-01 | -25.00 | $10.72 | 300 |
| 2025-07-31 | 0.00 | $10.74 | 2646 |
| 2025-07-30 | 0.00 | $10.74 | 2646 |
| 2025-07-29 | -12.50 | $10.73 | 1900 |
| 2025-07-28 | 0.00 | $10.74 | 437 |
| 2025-07-25 | 0.00 | $10.74 | 5932 |
| 2025-07-24 | 0.00 | $10.74 | — |
| 2025-07-23 | 0.00 | $10.74 | 6409 |
| 2025-07-22 | 0.00 | $10.74 | 6900 |
| 2025-07-21 | 0.00 | $10.72 | — |
| 2025-07-18 | 0.00 | $10.72 | 30500 |
| 2025-07-17 | 0.00 | $10.72 | 5700 |
| 2025-07-16 | 0.00 | $10.72 | 41900 |
| 2025-07-15 | -8.33 | $10.71 | 234 |
| 2025-07-14 | -8.33 | $10.71 | 28900 |
| 2025-07-11 | 0.00 | $10.72 | 60603 |
| 2025-07-10 | -7.69 | $10.71 | 2 |
| 2025-07-09 | -7.69 | $10.71 | 300 |
| 2025-07-08 | -30.77 | $10.68 | 5400 |
| 2025-07-07 | 0.00 | $10.72 | 1309 |
| 2025-07-03 | -38.46 | $10.67 | — |
| 2025-07-02 | -38.46 | $10.67 | 20400 |
| 2025-07-01 | 0.00 | $10.72 | 1000 |
| 2025-06-30 | -10.00 | $10.68 | 8742 |
| 2025-06-27 | 0.00 | $10.68 | — |
| 2025-06-26 | 0.00 | $10.68 | — |
| 2025-06-25 | 0.00 | $10.68 | — |
| 2025-06-24 | 0.00 | $10.68 | 4 |
| 2025-06-23 | 0.00 | $10.68 | 47700 |
| 2025-06-20 | -25.00 | $10.65 | 50000 |
| 2025-06-18 | -37.50 | $10.64 | 5000 |
| 2025-06-17 | -44.44 | $10.64 | 3915 |
| 2025-06-16 | -55.56 | $10.63 | 184223 |
| 2025-06-13 | -66.67 | $10.62 | 22 |
| 2025-06-12 | -66.67 | $10.62 | 9140 |
| 2025-06-11 | -55.56 | $10.63 | 328 |
| 2025-06-10 | -42.86 | $10.62 | — |
| 2025-06-09 | -42.86 | $10.62 | 27 |
| 2025-06-06 | -42.86 | $10.62 | — |
| 2025-06-05 | -40.00 | $10.62 | — |
| 2025-06-04 | -40.00 | $10.62 | 300 |
| 2025-06-03 | -6.67 | $10.67 | 1500 |
| 2025-06-02 | -40.00 | $10.62 | 28110 |
| 2025-05-30 | -72.73 | $10.62 | 35926 |
| 2025-05-29 | -72.73 | $10.62 | 26000 |
| 2025-05-28 | -78.79 | $10.60 | 3124 |
| 2025-05-27 | -81.82 | $10.59 | 4500 |
| 2025-05-23 | -57.58 | $10.67 | 826 |
| 2025-05-22 | -60.61 | $10.66 | 1501 |
| 2025-05-21 | -55.56 | $10.66 | 1801 |
| 2025-05-20 | -47.50 | $10.67 | 1900 |
| 2025-05-19 | -47.50 | $10.67 | 4300 |
| 2025-05-16 | -50.00 | $10.66 | 836 |
| 2025-05-15 | -62.50 | $10.61 | 171000 |
| 2025-05-14 | -55.00 | $10.64 | 26035 |
| 2025-05-13 | -60.00 | $10.62 | 47721 |
| 2025-05-12 | -60.00 | $10.62 | 13813 |
| 2025-05-09 | -70.00 | $10.58 | 3025 |
| 2025-05-08 | -65.00 | $10.60 | 12108 |
| 2025-05-07 | -51.22 | $10.65 | 200 |
| 2025-05-06 | -58.54 | $10.62 | 10343 |
| 2025-05-05 | -57.14 | $10.62 | 2447 |
| 2025-05-02 | -57.14 | $10.62 | 549413 |
| 2025-05-01 | -21.05 | $10.59 | 583339 |
| 2025-04-30 | 0.00 | $10.59 | 15423 |
| 2025-04-29 | 0.00 | $10.59 | 6900 |
| 2025-04-28 | -18.75 | $10.56 | 25029 |
| 2025-04-25 | -14.29 | $10.55 | 17900 |
| 2025-04-24 | -42.86 | $10.51 | 275800 |
| 2025-04-23 | -78.57 | $10.46 | 310 |
| 2025-04-22 | -50.00 | $10.50 | — |
| 2025-04-21 | -50.00 | $10.50 | 1134 |
| 2025-04-17 | -64.29 | $10.48 | 2800 |
| 2025-04-16 | -64.29 | $10.48 | 13000 |
| 2025-04-15 | 0.00 | $10.57 | 135 |
| 2025-04-14 | 0.00 | $10.57 | 135 |
| 2025-04-11 | -14.29 | $10.49 | 82100 |
| 2025-04-10 | -14.29 | $10.49 | 100500 |
| 2025-04-09 | -42.86 | $10.47 | 8700 |
| 2025-04-08 | -12.50 | $10.49 | 12 |
| 2025-04-07 | -10.00 | $10.49 | 4000 |
| 2025-04-04 | -44.44 | $10.45 | — |
| 2025-04-03 | -44.44 | $10.45 | 900 |
| 2025-04-02 | -66.67 | $10.43 | — |
| 2025-04-01 | -66.67 | $10.43 | 7246 |
| 2025-03-31 | 0.00 | $10.49 | 1200 |
| 2025-03-28 | -50.00 | $10.44 | 1141 |
| 2025-03-27 | -40.00 | $10.45 | 3140 |
| 2025-03-26 | -37.50 | $10.44 | 4044 |
| 2025-03-25 | -37.50 | $10.44 | 1115 |
| 2025-03-24 | -12.50 | $10.46 | 9700 |
| 2025-03-21 | 0.00 | $10.46 | 2100 |
| 2025-03-20 | 0.00 | $10.45 | — |
| 2025-03-19 | 0.00 | $10.45 | 2133 |
| 2025-03-18 | 0.00 | $10.44 | 5324 |
| 2025-03-17 | 0.00 | $10.44 | 800 |
| 2025-03-14 | 0.00 | $10.44 | — |
| 2025-03-13 | 0.00 | $10.44 | 18900 |
| 2025-03-12 | 0.00 | $10.42 | 2100 |
| 2025-03-11 | -66.67 | $10.40 | 800 |
| 2025-03-10 | -66.67 | $10.40 | 2400 |
| 2025-03-07 | -42.86 | $10.41 | 50000 |
| 2025-03-06 | -57.14 | $10.40 | 600 |
| 2025-03-05 | -52.36 | $10.40 | 7919 |
| 2025-03-04 | -52.36 | $10.40 | 19400 |
| 2025-03-03 | -25.00 | $10.42 | 103 |
| 2025-02-28 | -62.50 | $10.39 | — |
| 2025-02-27 | -56.18 | $10.39 | 32000 |
| 2025-02-26 | -55.56 | $10.39 | 3500 |
| 2025-02-25 | -45.45 | $10.39 | 1000 |
| 2025-02-24 | -45.45 | $10.39 | 126306 |
| 2025-02-21 | -54.55 | $10.38 | 6800 |
| 2025-02-20 | -54.55 | $10.38 | — |
| 2025-02-19 | -50.00 | $10.38 | 9800 |
| 2025-02-18 | -50.00 | $10.38 | 811 |
| 2025-02-14 | -46.15 | $10.38 | 805 |
| 2025-02-13 | -35.71 | $10.39 | 700 |
| 2025-02-12 | -21.43 | $10.41 | — |
| 2025-02-11 | -21.43 | $10.41 | 156200 |
| 2025-02-10 | 0.00 | $10.41 | 38178 |
| 2025-02-07 | -20.00 | $10.38 | 1675 |
| 2025-02-06 | 0.00 | $10.40 | 805 |
| 2025-02-05 | 0.00 | $10.40 | 24497 |
| 2025-02-04 | 0.00 | $10.40 | — |
| 2025-02-03 | 0.00 | $10.40 | 2359 |
| 2025-01-31 | 0.00 | $10.40 | 1052 |
| 2025-01-30 | 0.00 | $10.40 | 1395 |
| 2025-01-29 | 0.00 | $10.38 | 78413 |
| 2025-01-28 | -7.14 | $10.36 | 34500 |
| 2025-01-27 | -16.67 | $10.34 | — |
| 2025-01-24 | -25.00 | $10.34 | 11855 |
| 2025-01-23 | 0.00 | $10.35 | 119 |
| 2025-01-22 | 0.00 | $10.34 | 15611 |
| 2025-01-21 | -30.00 | $10.33 | 4049 |
| 2025-01-17 | -60.00 | $10.31 | 634 |
| 2025-01-16 | -80.00 | $10.30 | 3553 |
| 2025-01-15 | -40.00 | $10.32 | 99285 |
| 2025-01-14 | -20.75 | $10.32 | 6426 |
| 2025-01-13 | -12.50 | $10.33 | 263166 |
| 2025-01-10 | -21.50 | $10.32 | 1300 |
| 2025-01-08 | 0.00 | $10.33 | 55035 |
| 2025-01-07 | -40.00 | $10.31 | 10561 |
| 2025-01-06 | -60.00 | $10.30 | 2550 |
| 2025-01-03 | -80.00 | $10.29 | 13531 |
| 2025-01-02 | -80.00 | $10.29 | 111961 |
| 2024-12-31 | -80.00 | $10.29 | 6800 |
| 2024-12-30 | -80.00 | $10.29 | — |
| 2024-12-27 | -80.00 | $10.29 | — |
| 2024-12-26 | -80.00 | $10.29 | — |
| 2024-12-24 | -72.73 | $10.29 | 1527 |
| 2024-12-23 | -50.00 | $10.30 | 245412 |
| 2024-12-20 | -50.00 | $10.30 | 6606 |
| 2024-12-19 | -50.00 | $10.30 | 16504 |
| 2024-12-18 | -42.86 | $10.30 | 15242 |
| 2024-12-17 | -42.86 | $10.30 | 13095 |
| 2024-12-16 | 0.00 | $10.33 | 150 |
| 2024-12-13 | -42.86 | $10.30 | 4302 |
| 2024-12-12 | -25.29 | $10.31 | 242665 |
| 2024-12-11 | -14.29 | $10.32 | 52576 |
| 2024-12-10 | -20.00 | $10.30 | 41195 |
| 2024-12-09 | -50.00 | $10.29 | 51764 |
| 2024-12-06 | -10.89 | $10.30 | 34864 |
| 2024-12-05 | -20.00 | $10.29 | 136512 |
| 2024-12-04 | 0.00 | $10.30 | 3524 |
| 2024-12-03 | -30.00 | $10.29 | 2317 |
| 2024-12-02 | -20.00 | $10.29 | 29115 |
| 2024-11-29 | -40.00 | $10.28 | — |
| 2024-11-27 | -33.33 | $10.28 | 1981 |
| 2024-11-26 | -25.00 | $10.28 | 1177 |
| 2024-11-25 | -8.33 | $10.29 | 2605 |
| 2024-11-22 | -14.29 | $10.28 | 12075 |
| 2024-11-21 | 0.00 | $10.29 | 30275 |
| 2024-11-20 | -30.77 | $10.27 | 7315 |
| 2024-11-19 | -21.69 | $10.27 | 3625 |
| 2024-11-18 | -15.38 | $10.28 | 1043 |
| 2024-11-15 | 0.00 | $10.29 | 576 |
| 2024-11-14 | 0.00 | $10.27 | — |
| 2024-11-13 | 0.00 | $10.27 | — |
| 2024-11-12 | 0.00 | $10.27 | — |
| 2024-11-11 | 0.00 | $10.27 | 23256 |
| 2024-11-08 | -7.14 | $10.26 | 14143 |
| 2024-11-07 | -7.14 | $10.26 | 5883 |
| 2024-11-06 | -7.14 | $10.26 | 56900 |
| 2024-11-05 | 0.00 | $10.26 | — |
| 2024-11-04 | -1.00 | $10.26 | 1600 |
| 2024-11-01 | -12.50 | $10.25 | 6433 |
| 2024-10-31 | 0.00 | $10.26 | 468646 |
| 2024-10-30 | 0.00 | $10.25 | 52640 |
| 2024-10-29 | -14.29 | $10.24 | — |
| 2024-10-28 | -14.29 | $10.24 | 61807 |
| 2024-10-25 | -21.43 | $10.24 | 4675 |
| 2024-10-24 | -16.14 | $10.24 | 31017 |
| 2024-10-23 | 0.00 | $10.25 | 45792 |
| 2024-10-22 | 0.00 | $10.24 | 22501 |
| 2024-10-21 | 0.00 | $10.23 | 289692 |
| 2024-10-18 | -25.00 | $10.21 | 21131 |
| 2024-10-17 | -25.00 | $10.21 | 106516 |
| 2024-10-16 | -33.33 | $10.20 | 4165 |
| 2024-10-15 | -33.33 | $10.20 | 57159 |
| 2024-10-14 | -66.67 | $10.19 | 4367 |
| 2024-10-11 | -66.67 | $10.19 | 151878 |
| 2024-10-10 | -66.67 | $10.19 | 207445 |
| 2024-10-09 | -33.33 | $10.20 | 85253 |
| 2024-10-08 | -37.33 | $10.20 | 5526 |
| 2024-10-07 | 0.00 | $10.21 | 1160 |
| 2024-10-04 | -48.28 | $10.20 | 8344 |
| 2024-10-03 | -31.03 | $10.20 | 6431 |
| 2024-10-02 | -31.03 | $10.20 | 2648 |
| 2024-10-01 | -31.03 | $10.20 | 2527 |
| 2024-09-30 | -35.90 | $10.20 | 3880 |
| 2024-09-27 | 0.00 | $10.21 | 3046 |
| 2024-09-26 | -7.41 | $10.21 | 1768 |
| 2024-09-25 | -20.63 | $10.20 | 62961 |
| 2024-09-24 | -33.33 | $10.19 | 2983 |
| 2024-09-23 | -33.33 | $10.19 | 5300 |
| 2024-09-20 | -33.33 | $10.19 | 5500 |
| 2024-09-19 | -16.67 | $10.20 | 8110 |
| 2024-09-18 | -33.33 | $10.19 | 4707 |
| 2024-09-17 | -33.33 | $10.19 | 3615 |
| 2024-09-16 | -31.00 | $10.19 | 1000 |
| 2024-09-13 | -33.33 | $10.19 | 540 |
| 2024-09-12 | -37.50 | $10.19 | 28152 |
| 2024-09-11 | -50.00 | $10.18 | 175931 |
| 2024-09-10 | -50.00 | $10.18 | 2680 |
| 2024-09-09 | -50.00 | $10.18 | 5777 |
| 2024-09-06 | -50.00 | $10.18 | 4415 |
| 2024-09-05 | -50.00 | $10.18 | 3533 |
| 2024-09-04 | -50.00 | $10.18 | 186887 |
| 2024-09-03 | -75.00 | $10.17 | 169669 |
| 2024-08-30 | -25.00 | $10.19 | 2856 |
| 2024-08-29 | -50.00 | $10.18 | 125254 |
| 2024-08-28 | -50.00 | $10.18 | 6176 |
| 2024-08-27 | -50.00 | $10.18 | 5687 |
| 2024-08-26 | -50.00 | $10.18 | 2.0M |
| 2024-08-23 | -75.00 | $10.17 | 67992 |
| 2024-08-22 | -37.50 | $10.19 | 4896 |
| 2024-08-21 | -50.00 | $10.18 | 81378 |
| 2024-08-20 | -40.00 | $10.18 | 100168 |
| 2024-08-19 | -20.00 | $10.19 | 187400 |
| 2024-08-16 | -60.00 | $10.17 | 763738 |
| 2024-08-15 | -50.00 | $10.17 | 771480 |
| 2024-08-14 | -28.57 | $10.18 | 559949 |
| 2024-08-13 | -42.43 | $10.17 | 88638 |
| 2024-08-12 | -38.89 | $10.17 | 44610 |
| 2024-08-09 | -33.33 | $10.17 | — |
| 2024-08-08 | -30.00 | $10.17 | 136760 |
| 2024-08-07 | -40.00 | $10.16 | 1045 |
| 2024-08-06 | -40.00 | $10.16 | 219949 |
| 2024-08-05 | -30.00 | $10.17 | 2500 |
| 2024-08-02 | -35.00 | $10.17 | 10247 |
| 2024-08-01 | -30.00 | $10.17 | 15853 |
| 2024-07-31 | -25.00 | $10.18 | 2099 |
| 2024-07-30 | -33.33 | $10.16 | 1183 |
| 2024-07-29 | -22.22 | $10.17 | 298488 |
| 2024-07-26 | -33.33 | $10.16 | 18082 |
| 2024-07-25 | -33.33 | $10.16 | 1394 |
| 2024-07-24 | -25.00 | $10.16 | 15355 |
| 2024-07-23 | -25.00 | $10.16 | 54757 |
| 2024-07-22 | -14.29 | $10.16 | 100200 |
| 2024-07-19 | -33.33 | $10.14 | 36085 |
| 2024-07-18 | 0.00 | $10.15 | 123067 |
| 2024-07-17 | -20.00 | $10.14 | 5396 |
| 2024-07-16 | -40.00 | $10.13 | 820668 |
| 2024-07-15 | -80.00 | $10.11 | 452 |
| 2024-07-12 | -80.00 | $10.11 | 11311 |
| 2024-07-11 | -97.30 | $10.11 | 286888 |
| 2024-07-10 | -97.30 | $10.11 | 990 |
| 2024-07-09 | -97.30 | $10.11 | — |
| 2024-07-08 | -97.30 | $10.11 | 31512 |
| 2024-07-05 | -97.30 | $10.11 | 1502 |
| 2024-07-03 | -97.30 | $10.11 | 274 |
| 2024-07-02 | -97.30 | $10.11 | 1.0M |
| 2024-07-01 | -100.00 | $10.10 | 3016 |
| 2024-06-28 | -96.41 | $10.11 | 1799 |
| 2024-06-27 | -98.65 | $10.11 | 225972 |
| 2024-06-26 | -97.30 | $10.11 | 27622 |
| 2024-06-25 | -97.30 | $10.11 | 612 |
| 2024-06-24 | -94.59 | $10.12 | 728 |
| 2024-06-21 | -94.59 | $10.12 | 366508 |
| 2024-06-20 | -98.65 | $10.11 | 45846 |
| 2024-06-18 | -97.30 | $10.11 | 13643 |
| 2024-06-17 | -97.30 | $10.11 | 3850 |
| 2024-06-14 | -97.30 | $10.11 | 32073 |
| 2024-06-13 | -97.37 | $10.10 | 1957 |
| 2024-06-12 | -92.11 | $10.12 | 303028 |
| 2024-06-11 | -50.00 | $10.13 | 7464 |
| 2024-06-10 | 0.00 | $10.17 | 500 |
| 2024-06-07 | -27.27 | $10.13 | 2008 |
| 2024-06-06 | -63.64 | $10.11 | 285 |
| 2024-06-05 | -45.27 | $10.12 | 15814 |
| 2024-06-04 | -45.45 | $10.12 | 10351 |
| 2024-06-03 | -50.00 | $10.11 | 719 |
| 2024-05-31 | -75.00 | $10.10 | 4408 |
| 2024-05-30 | -25.00 | $10.12 | 104758 |
| 2024-05-29 | -16.67 | $10.12 | 14118 |
| 2024-05-28 | 0.00 | $10.13 | 138256 |
| 2024-05-24 | -68.75 | $10.12 | 6968 |
| 2024-05-23 | -66.44 | $10.12 | 620 |
| 2024-05-22 | -68.75 | $10.12 | 3381 |
| 2024-05-21 | -75.00 | $10.11 | 600 |
| 2024-05-20 | -68.75 | $10.12 | 98967 |
| 2024-05-17 | -75.00 | $10.11 | 308331 |
| 2024-05-16 | -78.13 | $10.11 | 137922 |
| 2024-05-15 | -81.25 | $10.10 | 1612 |
| 2024-05-14 | -78.13 | $10.11 | 7489 |
| 2024-05-13 | -75.00 | $10.11 | 6217 |
| 2024-05-10 | -76.47 | $10.10 | 450000 |
| 2024-05-09 | -79.41 | $10.10 | 14987 |
| 2024-05-08 | -76.47 | $10.10 | 4489 |
| 2024-05-07 | -72.22 | $10.10 | 23088 |
| 2024-05-06 | -72.22 | $10.10 | 305268 |
| 2024-05-03 | -72.22 | $10.10 | 1401 |
| 2024-05-02 | -66.67 | $10.11 | 255144 |
| 2024-05-01 | -72.22 | $10.10 | 219414 |
| 2024-04-30 | -55.56 | $10.13 | 10936 |
| 2024-04-29 | -72.22 | $10.10 | 355235 |
| 2024-04-26 | -60.00 | $10.09 | — |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
57.60
2026-06-09
Close Price
$9.52
Vol: 78104
Average Directional Index - Detailed Analysis
Minimum
5.23
Average
40.97
Maximum
84.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-06-09 | 57.60 | $9.52 | 78104 |
| 2026-06-08 | 57.07 | $10.00 | 13400 |
| 2026-06-05 | 57.27 | $10.62 | 9130 |
| 2026-06-04 | 58.02 | $10.40 | 62011 |
| 2026-06-03 | 58.81 | $11.15 | 12545 |
| 2026-06-02 | 60.39 | $9.54 | 14727 |
| 2026-06-01 | 61.61 | $11.08 | 16023 |
| 2026-05-29 | 60.68 | $11.09 | 466249 |
| 2026-05-28 | 59.70 | $11.07 | 25700 |
| 2026-05-27 | 58.74 | $11.09 | 153465 |
| 2026-05-26 | 57.64 | $11.09 | 45307 |
| 2026-05-22 | 56.48 | $11.08 | 149200 |
| 2026-05-21 | 55.17 | $11.07 | 132202 |
| 2026-05-20 | 53.84 | $11.08 | 162253 |
| 2026-05-19 | 52.36 | $11.09 | 2.0M |
| 2026-05-18 | 50.79 | $11.11 | 15100 |
| 2026-05-15 | 49.06 | $11.08 | 75149 |
| 2026-05-14 | 47.23 | $11.09 | 700 |
| 2026-05-13 | 47.16 | $11.07 | 5935 |
| 2026-05-12 | 47.21 | $11.07 | 6900 |
| 2026-05-11 | 47.35 | $11.03 | 943 |
| 2026-05-08 | 47.88 | $11.09 | 9025 |
| 2026-05-07 | 48.05 | $11.06 | 8743 |
| 2026-05-06 | 48.48 | $11.06 | 10300 |
| 2026-05-05 | 48.92 | $11.04 | 13807 |
| 2026-05-04 | 49.40 | $11.08 | 9900 |
| 2026-05-01 | 49.10 | $11.07 | 12130 |
| 2026-04-30 | 48.36 | $11.03 | 2249 |
| 2026-04-29 | 47.58 | $11.05 | 1535 |
| 2026-04-28 | 47.02 | $11.15 | 33822 |
| 2026-04-27 | 46.43 | $11.03 | 13900 |
| 2026-04-24 | 46.54 | $11.03 | 8900 |
| 2026-04-23 | 46.65 | $11.03 | 20100 |
| 2026-04-22 | 46.86 | $11.03 | 48718 |
| 2026-04-21 | 47.08 | $11.03 | 23000 |
| 2026-04-20 | 47.31 | $11.04 | 12841 |
| 2026-04-17 | 47.90 | $11.03 | 143610 |
| 2026-04-16 | 48.53 | $11.03 | 12902 |
| 2026-04-15 | 49.28 | $11.02 | 6700 |
| 2026-04-14 | 50.17 | $11.02 | 255300 |
| 2026-04-13 | 51.19 | $11.01 | 3339 |
| 2026-04-10 | 51.52 | $11.01 | 56003 |
| 2026-04-09 | 52.02 | $11.01 | 7122 |
| 2026-04-08 | 52.55 | $11.00 | 30705 |
| 2026-04-07 | 53.10 | $11.01 | 182700 |
| 2026-04-06 | 53.84 | $11.00 | 3343 |
| 2026-04-02 | 54.06 | $11.00 | 1902 |
| 2026-04-01 | 54.29 | $10.96 | 28607 |
| 2026-03-31 | 54.54 | $10.99 | 125500 |
| 2026-03-30 | 54.45 | $10.96 | 10300 |
| 2026-03-27 | 54.40 | $10.98 | 1.2M |
| 2026-03-26 | 54.34 | $10.98 | 4600 |
| 2026-03-25 | 53.95 | $10.95 | 4617 |
| 2026-03-24 | 53.54 | $10.98 | 84822 |
| 2026-03-23 | 53.11 | $10.97 | 7643 |
| 2026-03-20 | 52.35 | $10.97 | 1787 |
| 2026-03-19 | 51.57 | $10.98 | 10421 |
| 2026-03-18 | 50.75 | $10.98 | 58000 |
| 2026-03-17 | 49.89 | $10.98 | 86045 |
| 2026-03-16 | 49.37 | $10.97 | 32000 |
| 2026-03-13 | 48.68 | $10.94 | 120200 |
| 2026-03-12 | 47.94 | $10.95 | 30300 |
| 2026-03-11 | 47.17 | $10.97 | 31500 |
| 2026-03-10 | 46.38 | $10.95 | 48400 |
| 2026-03-09 | 45.43 | $10.93 | 46231 |
| 2026-03-06 | 44.48 | $10.98 | 42409 |
| 2026-03-05 | 43.11 | $10.98 | 476529 |
| 2026-03-04 | 41.75 | $10.94 | 24800 |
| 2026-03-03 | 40.33 | $10.94 | 160900 |
| 2026-03-02 | 38.82 | $10.95 | 40244 |
| 2026-02-27 | 37.24 | $10.91 | 188428 |
| 2026-02-26 | 35.58 | $11.00 | 211600 |
| 2026-02-25 | 33.97 | $10.95 | 12300 |
| 2026-02-24 | 32.46 | $10.93 | 16000 |
| 2026-02-23 | 30.89 | $10.93 | 20839 |
| 2026-02-20 | 29.24 | $10.96 | 51600 |
| 2026-02-19 | 27.11 | $11.22 | 72034 |
| 2026-02-18 | 24.86 | $10.91 | 18009 |
| 2026-02-17 | 24.99 | $10.93 | 311707 |
| 2026-02-13 | 24.95 | $10.92 | 19400 |
| 2026-02-12 | 25.12 | $10.92 | 8000 |
| 2026-02-11 | 25.13 | $10.90 | 73600 |
| 2026-02-10 | 25.24 | $10.91 | 146000 |
| 2026-02-09 | 25.36 | $10.95 | 10300 |
| 2026-02-06 | 25.48 | $10.85 | 5600 |
| 2026-02-05 | 26.10 | $10.91 | 14421 |
| 2026-02-04 | 26.15 | $10.91 | 1400 |
| 2026-02-03 | 26.04 | $10.90 | 4021 |
| 2026-02-02 | 26.21 | $10.91 | 48100 |
| 2026-01-30 | 26.38 | $10.90 | 2725 |
| 2026-01-29 | 26.66 | $10.89 | 62214 |
| 2026-01-28 | 27.05 | $10.88 | 17542 |
| 2026-01-27 | 27.45 | $10.89 | 7626 |
| 2026-01-26 | 27.18 | $10.87 | 26 |
| 2026-01-23 | 27.21 | $10.87 | 1600 |
| 2026-01-22 | 27.25 | $10.89 | 900 |
| 2026-01-21 | 27.30 | $10.91 | 361 |
| 2026-01-20 | 26.76 | $10.91 | 400 |
| 2026-01-16 | 26.20 | $10.87 | 700 |
| 2026-01-15 | 25.89 | $10.89 | 62 |
| 2026-01-14 | 25.26 | $10.89 | 2000 |
| 2026-01-13 | 24.61 | $10.87 | 9900 |
| 2026-01-12 | 23.92 | $10.87 | 840 |
| 2026-01-09 | 23.45 | $10.87 | 746 |
| 2026-01-08 | 22.95 | $10.85 | 248 |
| 2026-01-07 | 22.63 | $10.85 | 7300 |
| 2026-01-06 | 22.29 | $10.88 | 3743 |
| 2026-01-05 | 21.57 | $10.85 | 600 |
| 2026-01-02 | 20.99 | $10.82 | 6200 |
| 2025-12-31 | 20.38 | $10.88 | 5849 |
| 2025-12-30 | 19.51 | $10.86 | 29300 |
| 2025-12-29 | 18.70 | $10.86 | 3832 |
| 2025-12-26 | 17.74 | $10.85 | 5238 |
| 2025-12-24 | 16.78 | $10.83 | 3264 |
| 2025-12-23 | 15.86 | $10.86 | 3530 |
| 2025-12-22 | 14.90 | $10.84 | 74904 |
| 2025-12-19 | 13.88 | $10.86 | 57800 |
| 2025-12-18 | 14.51 | $10.83 | 45717 |
| 2025-12-17 | 14.98 | $10.83 | 17010 |
| 2025-12-16 | 15.38 | $10.82 | 76148 |
| 2025-12-15 | 15.79 | $10.83 | 1200 |
| 2025-12-12 | 16.23 | $10.79 | 3200 |
| 2025-12-11 | 16.30 | $10.82 | 27541 |
| 2025-12-10 | 16.61 | $10.81 | 1928 |
| 2025-12-09 | 16.93 | $10.82 | 600 |
| 2025-12-08 | 16.99 | $10.80 | 2134 |
| 2025-12-05 | 17.05 | $10.81 | 1247 |
| 2025-12-04 | 16.94 | $10.82 | 1133 |
| 2025-12-03 | 16.94 | $10.80 | 348215 |
| 2025-12-02 | 16.58 | $10.82 | 1100 |
| 2025-12-01 | 16.37 | $10.77 | 68500 |
| 2025-11-28 | 16.07 | $10.81 | 9200 |
| 2025-11-26 | 16.11 | $10.81 | 20736 |
| 2025-11-25 | 16.15 | $10.81 | 5200 |
| 2025-11-24 | 16.11 | $10.81 | 19856 |
| 2025-11-21 | 16.07 | $10.81 | 12600 |
| 2025-11-20 | 16.13 | $10.81 | 2600 |
| 2025-11-19 | 16.20 | $10.80 | 23229 |
| 2025-11-18 | 16.27 | $10.85 | 203700 |
| 2025-11-17 | 16.39 | $10.86 | 162519 |
| 2025-11-14 | 16.71 | $10.88 | 29914 |
| 2025-11-13 | 17.04 | $10.88 | 409331 |
| 2025-11-12 | 17.40 | $10.88 | 1.4M |
| 2025-11-11 | 17.86 | $11.17 | 33715 |
| 2025-11-10 | 18.05 | $11.19 | 498327 |
| 2025-11-07 | 18.25 | $11.09 | 456938 |
| 2025-11-06 | 19.12 | $11.04 | 131300 |
| 2025-11-05 | 19.98 | $10.89 | 26446 |
| 2025-11-04 | 19.60 | $10.85 | 5500 |
| 2025-11-03 | 18.76 | $10.61 | 13200 |
| 2025-10-31 | 17.49 | $10.80 | 1247 |
| 2025-10-30 | 17.11 | $10.75 | 12510 |
| 2025-10-29 | 16.70 | $10.86 | 7300 |
| 2025-10-28 | 16.18 | $10.85 | 3943 |
| 2025-10-27 | 16.35 | $10.81 | 300 |
| 2025-10-24 | 16.97 | $10.89 | — |
| 2025-10-23 | 16.42 | $10.89 | 26 |
| 2025-10-22 | 15.85 | $10.89 | 400 |
| 2025-10-21 | 15.25 | $10.80 | 12714 |
| 2025-10-20 | 15.00 | $10.83 | 6500 |
| 2025-10-17 | 14.74 | $10.88 | 932 |
| 2025-10-16 | 13.05 | $10.90 | 4938 |
| 2025-10-15 | 11.27 | $10.80 | 400 |
| 2025-10-14 | 11.12 | $10.80 | 8514 |
| 2025-10-13 | 10.96 | $10.83 | 20720 |
| 2025-10-10 | 9.74 | $10.83 | 20720 |
| 2025-10-09 | 8.46 | $10.81 | 14240 |
| 2025-10-08 | 7.41 | $10.74 | 9218 |
| 2025-10-07 | 7.26 | $10.74 | 200 |
| 2025-10-06 | 7.59 | $10.74 | — |
| 2025-10-03 | 7.95 | $10.74 | 2009 |
| 2025-10-02 | 8.32 | $10.74 | 2009 |
| 2025-10-01 | 8.72 | $10.74 | 1500 |
| 2025-09-30 | 9.13 | $10.74 | 4409 |
| 2025-09-29 | 9.57 | $10.74 | 4409 |
| 2025-09-26 | 10.03 | $10.75 | 4600 |
| 2025-09-25 | 10.31 | $10.78 | 1 |
| 2025-09-24 | 9.92 | $10.78 | 3760 |
| 2025-09-23 | 9.52 | $10.78 | 3800 |
| 2025-09-22 | 9.09 | $10.75 | 1553 |
| 2025-09-19 | 9.15 | $10.75 | 1600 |
| 2025-09-18 | 9.22 | $10.78 | 479 |
| 2025-09-17 | 9.29 | $10.74 | 500 |
| 2025-09-16 | 9.44 | $10.77 | — |
| 2025-09-15 | 9.66 | $10.77 | 9800 |
| 2025-09-12 | 9.89 | $10.77 | 1146 |
| 2025-09-11 | 9.69 | $10.78 | 1000 |
| 2025-09-10 | 9.23 | $10.76 | 326100 |
| 2025-09-09 | 8.92 | $10.73 | 1900 |
| 2025-09-08 | 9.39 | $10.73 | — |
| 2025-09-05 | 9.88 | $10.73 | 600 |
| 2025-09-04 | 10.40 | $10.73 | 1236 |
| 2025-09-03 | 10.95 | $10.73 | 1236 |
| 2025-09-02 | 11.52 | $10.74 | 432 |
| 2025-08-29 | 12.13 | $10.73 | 27400 |
| 2025-08-28 | 12.77 | $10.72 | 61500 |
| 2025-08-27 | 13.44 | $10.73 | — |
| 2025-08-26 | 13.98 | $10.73 | — |
| 2025-08-25 | 14.56 | $10.73 | — |
| 2025-08-22 | 15.16 | $10.73 | 46 |
| 2025-08-21 | 15.80 | $10.73 | 926 |
| 2025-08-20 | 16.47 | $10.73 | 3300 |
| 2025-08-19 | 17.18 | $10.75 | 4930 |
| 2025-08-18 | 17.92 | $10.71 | 213 |
| 2025-08-15 | 18.59 | $10.71 | 8300 |
| 2025-08-14 | 19.14 | $10.80 | 111 |
| 2025-08-13 | 18.99 | $10.74 | 9400 |
| 2025-08-12 | 19.51 | $10.70 | 13442 |
| 2025-08-11 | 20.06 | $10.72 | 28132 |
| 2025-08-08 | 21.10 | $10.73 | 6776 |
| 2025-08-07 | 20.50 | $10.73 | 6800 |
| 2025-08-06 | 19.87 | $10.70 | 11600 |
| 2025-08-05 | 19.21 | $10.72 | 600 |
| 2025-08-04 | 18.93 | $10.71 | 10002 |
| 2025-08-01 | 18.38 | $10.72 | 300 |
| 2025-07-31 | 17.95 | $10.74 | 2646 |
| 2025-07-30 | 17.79 | $10.74 | 2646 |
| 2025-07-29 | 17.63 | $10.73 | 1900 |
| 2025-07-28 | 17.45 | $10.74 | 437 |
| 2025-07-25 | 17.74 | $10.74 | 5932 |
| 2025-07-24 | 18.04 | $10.74 | — |
| 2025-07-23 | 18.90 | $10.74 | 6409 |
| 2025-07-22 | 19.80 | $10.74 | 6900 |
| 2025-07-21 | 20.76 | $10.72 | — |
| 2025-07-18 | 21.38 | $10.72 | 30500 |
| 2025-07-17 | 22.03 | $10.72 | 5700 |
| 2025-07-16 | 22.72 | $10.72 | 41900 |
| 2025-07-15 | 23.44 | $10.71 | 234 |
| 2025-07-14 | 23.23 | $10.71 | 28900 |
| 2025-07-11 | 23.00 | $10.72 | 60603 |
| 2025-07-10 | 22.54 | $10.71 | 2 |
| 2025-07-09 | 22.17 | $10.71 | 300 |
| 2025-07-08 | 21.79 | $10.68 | 5400 |
| 2025-07-07 | 21.85 | $10.72 | 1309 |
| 2025-07-03 | 21.05 | $10.67 | — |
| 2025-07-02 | 20.85 | $10.67 | 20400 |
| 2025-07-01 | 20.64 | $10.72 | 1000 |
| 2025-06-30 | 20.18 | $10.68 | 8742 |
| 2025-06-27 | 20.12 | $10.68 | — |
| 2025-06-26 | 20.06 | $10.68 | — |
| 2025-06-25 | 20.00 | $10.68 | — |
| 2025-06-24 | 19.93 | $10.68 | 4 |
| 2025-06-23 | 19.86 | $10.68 | 47700 |
| 2025-06-20 | 19.79 | $10.65 | 50000 |
| 2025-06-18 | 20.10 | $10.64 | 5000 |
| 2025-06-17 | 20.42 | $10.64 | 3915 |
| 2025-06-16 | 20.89 | $10.63 | 184223 |
| 2025-06-13 | 21.39 | $10.62 | 22 |
| 2025-06-12 | 22.30 | $10.62 | 9140 |
| 2025-06-11 | 23.26 | $10.63 | 328 |
| 2025-06-10 | 23.66 | $10.62 | — |
| 2025-06-09 | 24.20 | $10.62 | 27 |
| 2025-06-06 | 24.76 | $10.62 | — |
| 2025-06-05 | 25.36 | $10.62 | — |
| 2025-06-04 | 25.99 | $10.62 | 300 |
| 2025-06-03 | 26.65 | $10.67 | 1500 |
| 2025-06-02 | 26.94 | $10.62 | 28110 |
| 2025-05-30 | 27.74 | $10.62 | 35926 |
| 2025-05-29 | 28.59 | $10.62 | 26000 |
| 2025-05-28 | 29.35 | $10.60 | 3124 |
| 2025-05-27 | 30.15 | $10.59 | 4500 |
| 2025-05-23 | 31.00 | $10.67 | 826 |
| 2025-05-22 | 31.77 | $10.66 | 1501 |
| 2025-05-21 | 31.81 | $10.66 | 1801 |
| 2025-05-20 | 31.93 | $10.67 | 1900 |
| 2025-05-19 | 31.92 | $10.67 | 4300 |
| 2025-05-16 | 31.98 | $10.66 | 836 |
| 2025-05-15 | 32.04 | $10.61 | 171000 |
| 2025-05-14 | 32.52 | $10.64 | 26035 |
| 2025-05-13 | 33.03 | $10.62 | 47721 |
| 2025-05-12 | 33.57 | $10.62 | 13813 |
| 2025-05-09 | 34.13 | $10.58 | 3025 |
| 2025-05-08 | 34.29 | $10.60 | 12108 |
| 2025-05-07 | 34.46 | $10.65 | 200 |
| 2025-05-06 | 33.13 | $10.62 | 10343 |
| 2025-05-05 | 31.81 | $10.62 | 2447 |
| 2025-05-02 | 30.41 | $10.62 | 549413 |
| 2025-05-01 | 28.94 | $10.59 | 583339 |
| 2025-04-30 | 28.60 | $10.59 | 15423 |
| 2025-04-29 | 28.59 | $10.59 | 6900 |
| 2025-04-28 | 28.57 | $10.56 | 25029 |
| 2025-04-25 | 28.54 | $10.55 | 17900 |
| 2025-04-24 | 28.87 | $10.51 | 275800 |
| 2025-04-23 | 29.51 | $10.46 | 310 |
| 2025-04-22 | 30.87 | $10.50 | — |
| 2025-04-21 | 31.70 | $10.50 | 1134 |
| 2025-04-17 | 32.57 | $10.48 | 2800 |
| 2025-04-16 | 33.72 | $10.48 | 13000 |
| 2025-04-15 | 34.94 | $10.57 | 135 |
| 2025-04-14 | 34.40 | $10.57 | 135 |
| 2025-04-11 | 33.84 | $10.49 | 82100 |
| 2025-04-10 | 34.09 | $10.49 | 100500 |
| 2025-04-09 | 34.35 | $10.47 | 8700 |
| 2025-04-08 | 34.89 | $10.49 | 12 |
| 2025-04-07 | 34.45 | $10.49 | 4000 |
| 2025-04-04 | 33.99 | $10.45 | — |
| 2025-04-03 | 34.13 | $10.45 | 900 |
| 2025-04-02 | 34.27 | $10.43 | — |
| 2025-04-01 | 34.72 | $10.43 | 7246 |
| 2025-03-31 | 35.19 | $10.49 | 1200 |
| 2025-03-28 | 34.20 | $10.44 | 1141 |
| 2025-03-27 | 33.81 | $10.45 | 3140 |
| 2025-03-26 | 33.00 | $10.44 | 4044 |
| 2025-03-25 | 33.08 | $10.44 | 1115 |
| 2025-03-24 | 33.15 | $10.46 | 9700 |
| 2025-03-21 | 33.24 | $10.46 | 2100 |
| 2025-03-20 | 32.39 | $10.45 | — |
| 2025-03-19 | 31.68 | $10.45 | 2133 |
| 2025-03-18 | 30.93 | $10.44 | 5324 |
| 2025-03-17 | 30.33 | $10.44 | 800 |
| 2025-03-14 | 29.69 | $10.44 | — |
| 2025-03-13 | 29.03 | $10.44 | 18900 |
| 2025-03-12 | 28.33 | $10.42 | 2100 |
| 2025-03-11 | 27.96 | $10.40 | 800 |
| 2025-03-10 | 28.01 | $10.40 | 2400 |
| 2025-03-07 | 28.06 | $10.41 | 50000 |
| 2025-03-06 | 28.35 | $10.40 | 600 |
| 2025-03-05 | 28.91 | $10.40 | 7919 |
| 2025-03-04 | 29.50 | $10.40 | 19400 |
| 2025-03-03 | 30.12 | $10.42 | 103 |
| 2025-02-28 | 29.59 | $10.39 | — |
| 2025-02-27 | 29.73 | $10.39 | 32000 |
| 2025-02-26 | 29.88 | $10.39 | 3500 |
| 2025-02-25 | 30.03 | $10.39 | 1000 |
| 2025-02-24 | 30.20 | $10.39 | 126306 |
| 2025-02-21 | 30.37 | $10.38 | 6800 |
| 2025-02-20 | 30.78 | $10.38 | — |
| 2025-02-19 | 31.47 | $10.38 | 9800 |
| 2025-02-18 | 32.19 | $10.38 | 811 |
| 2025-02-14 | 32.96 | $10.38 | 805 |
| 2025-02-13 | 34.00 | $10.39 | 700 |
| 2025-02-12 | 34.76 | $10.41 | — |
| 2025-02-11 | 34.83 | $10.41 | 156200 |
| 2025-02-10 | 34.89 | $10.41 | 38178 |
| 2025-02-07 | 35.63 | $10.38 | 1675 |
| 2025-02-06 | 36.67 | $10.40 | 805 |
| 2025-02-05 | 37.76 | $10.40 | 24497 |
| 2025-02-04 | 38.92 | $10.40 | — |
| 2025-02-03 | 38.60 | $10.40 | 2359 |
| 2025-01-31 | 38.27 | $10.40 | 1052 |
| 2025-01-30 | 37.92 | $10.40 | 1395 |
| 2025-01-29 | 37.55 | $10.38 | 78413 |
| 2025-01-28 | 37.53 | $10.36 | 34500 |
| 2025-01-27 | 37.95 | $10.34 | — |
| 2025-01-24 | 38.95 | $10.34 | 11855 |
| 2025-01-23 | 40.01 | $10.35 | 119 |
| 2025-01-22 | 40.14 | $10.34 | 15611 |
| 2025-01-21 | 40.55 | $10.33 | 4049 |
| 2025-01-17 | 41.26 | $10.31 | 634 |
| 2025-01-16 | 42.02 | $10.30 | 3553 |
| 2025-01-15 | 42.81 | $10.32 | 99285 |
| 2025-01-14 | 42.55 | $10.32 | 6426 |
| 2025-01-13 | 42.65 | $10.33 | 263166 |
| 2025-01-10 | 42.42 | $10.32 | 1300 |
| 2025-01-08 | 42.27 | $10.33 | 55035 |
| 2025-01-07 | 42.11 | $10.31 | 10561 |
| 2025-01-06 | 42.46 | $10.30 | 2550 |
| 2025-01-03 | 42.84 | $10.29 | 13531 |
| 2025-01-02 | 43.56 | $10.29 | 111961 |
| 2024-12-31 | 44.64 | $10.29 | 6800 |
| 2024-12-30 | 45.78 | $10.29 | — |
| 2024-12-27 | 47.00 | $10.29 | — |
| 2024-12-26 | 48.28 | $10.29 | — |
| 2024-12-24 | 49.63 | $10.29 | 1527 |
| 2024-12-23 | 51.05 | $10.30 | 245412 |
| 2024-12-20 | 52.06 | $10.30 | 6606 |
| 2024-12-19 | 53.13 | $10.30 | 16504 |
| 2024-12-18 | 54.26 | $10.30 | 15242 |
| 2024-12-17 | 55.22 | $10.30 | 13095 |
| 2024-12-16 | 56.29 | $10.33 | 150 |
| 2024-12-13 | 55.85 | $10.30 | 4302 |
| 2024-12-12 | 55.73 | $10.31 | 242665 |
| 2024-12-11 | 55.60 | $10.32 | 52576 |
| 2024-12-10 | 55.46 | $10.30 | 41195 |
| 2024-12-09 | 55.90 | $10.29 | 51764 |
| 2024-12-06 | 56.03 | $10.30 | 34864 |
| 2024-12-05 | 54.99 | $10.29 | 136512 |
| 2024-12-04 | 54.18 | $10.30 | 3524 |
| 2024-12-03 | 53.33 | $10.29 | 2317 |
| 2024-12-02 | 52.61 | $10.29 | 29115 |
| 2024-11-29 | 51.85 | $10.28 | — |
| 2024-11-27 | 51.25 | $10.28 | 1981 |
| 2024-11-26 | 50.62 | $10.28 | 1177 |
| 2024-11-25 | 50.45 | $10.29 | 2605 |
| 2024-11-22 | 50.27 | $10.28 | 12075 |
| 2024-11-21 | 49.91 | $10.29 | 30275 |
| 2024-11-20 | 49.66 | $10.27 | 7315 |
| 2024-11-19 | 49.40 | $10.27 | 3625 |
| 2024-11-18 | 49.34 | $10.28 | 1043 |
| 2024-11-15 | 49.27 | $10.29 | 576 |
| 2024-11-14 | 49.19 | $10.27 | — |
| 2024-11-13 | 49.57 | $10.27 | — |
| 2024-11-12 | 49.97 | $10.27 | — |
| 2024-11-11 | 50.39 | $10.27 | 23256 |
| 2024-11-08 | 51.00 | $10.26 | 14143 |
| 2024-11-07 | 51.81 | $10.26 | 5883 |
| 2024-11-06 | 52.66 | $10.26 | 56900 |
| 2024-11-05 | 53.19 | $10.26 | — |
| 2024-11-04 | 53.38 | $10.26 | 1600 |
| 2024-11-01 | 53.60 | $10.25 | 6433 |
| 2024-10-31 | 53.83 | $10.26 | 468646 |
| 2024-10-30 | 54.07 | $10.25 | 52640 |
| 2024-10-29 | 54.57 | $10.24 | — |
| 2024-10-28 | 55.09 | $10.24 | 61807 |
| 2024-10-25 | 55.63 | $10.24 | 4675 |
| 2024-10-24 | 55.58 | $10.24 | 31017 |
| 2024-10-23 | 55.51 | $10.25 | 45792 |
| 2024-10-22 | 55.45 | $10.24 | 22501 |
| 2024-10-21 | 55.56 | $10.23 | 289692 |
| 2024-10-18 | 55.86 | $10.21 | 21131 |
| 2024-10-17 | 56.62 | $10.21 | 106516 |
| 2024-10-16 | 57.43 | $10.20 | 4165 |
| 2024-10-15 | 58.54 | $10.20 | 57159 |
| 2024-10-14 | 59.70 | $10.19 | 4367 |
| 2024-10-11 | 60.93 | $10.19 | 151878 |
| 2024-10-10 | 62.22 | $10.19 | 207445 |
| 2024-10-09 | 63.84 | $10.20 | 85253 |
| 2024-10-08 | 65.53 | $10.20 | 5526 |
| 2024-10-07 | 66.31 | $10.21 | 1160 |
| 2024-10-04 | 67.06 | $10.20 | 8344 |
| 2024-10-03 | 68.03 | $10.20 | 6431 |
| 2024-10-02 | 69.06 | $10.20 | 2648 |
| 2024-10-01 | 69.57 | $10.20 | 2527 |
| 2024-09-30 | 70.22 | $10.20 | 3880 |
| 2024-09-27 | 70.95 | $10.21 | 3046 |
| 2024-09-26 | 71.12 | $10.21 | 1768 |
| 2024-09-25 | 71.34 | $10.20 | 62961 |
| 2024-09-24 | 71.58 | $10.19 | 2983 |
| 2024-09-23 | 71.98 | $10.19 | 5300 |
| 2024-09-20 | 72.47 | $10.19 | 5500 |
| 2024-09-19 | 72.99 | $10.20 | 8110 |
| 2024-09-18 | 73.26 | $10.19 | 4707 |
| 2024-09-17 | 73.60 | $10.19 | 3615 |
| 2024-09-16 | 73.97 | $10.19 | 1000 |
| 2024-09-13 | 74.39 | $10.19 | 540 |
| 2024-09-12 | 74.84 | $10.19 | 28152 |
| 2024-09-11 | 75.31 | $10.18 | 175931 |
| 2024-09-10 | 75.81 | $10.18 | 2680 |
| 2024-09-09 | 76.33 | $10.18 | 5777 |
| 2024-09-06 | 76.97 | $10.18 | 4415 |
| 2024-09-05 | 77.64 | $10.18 | 3533 |
| 2024-09-04 | 78.34 | $10.18 | 186887 |
| 2024-09-03 | 79.20 | $10.17 | 169669 |
| 2024-08-30 | 80.11 | $10.19 | 2856 |
| 2024-08-29 | 80.35 | $10.18 | 125254 |
| 2024-08-28 | 80.62 | $10.18 | 6176 |
| 2024-08-27 | 80.94 | $10.18 | 5687 |
| 2024-08-26 | 81.27 | $10.18 | 2.0M |
| 2024-08-23 | 81.62 | $10.17 | 67992 |
| 2024-08-22 | 82.03 | $10.19 | 4896 |
| 2024-08-21 | 82.14 | $10.18 | 81378 |
| 2024-08-20 | 82.26 | $10.18 | 100168 |
| 2024-08-19 | 82.39 | $10.19 | 187400 |
| 2024-08-16 | 82.53 | $10.17 | 763738 |
| 2024-08-15 | 82.70 | $10.17 | 771480 |
| 2024-08-14 | 82.88 | $10.18 | 559949 |
| 2024-08-13 | 83.07 | $10.17 | 88638 |
| 2024-08-12 | 83.29 | $10.17 | 44610 |
| 2024-08-09 | 83.54 | $10.17 | — |
| 2024-08-08 | 83.57 | $10.17 | 136760 |
| 2024-08-07 | 83.60 | $10.16 | 1045 |
| 2024-08-06 | 83.64 | $10.16 | 219949 |
| 2024-08-05 | 83.71 | $10.17 | 2500 |
| 2024-08-02 | 83.81 | $10.17 | 10247 |
| 2024-08-01 | 83.92 | $10.17 | 15853 |
| 2024-07-31 | 84.02 | $10.18 | 2099 |
| 2024-07-30 | 83.97 | $10.16 | 1183 |
| 2024-07-29 | 83.94 | $10.17 | 298488 |
| 2024-07-26 | 83.92 | $10.16 | 18082 |
| 2024-07-25 | 83.90 | $10.16 | 1394 |
| 2024-07-24 | 83.88 | $10.16 | 15355 |
| 2024-07-23 | 83.89 | $10.16 | 54757 |
| 2024-07-22 | 83.89 | $10.16 | 100200 |
| 2024-07-19 | 83.91 | $10.14 | 36085 |
| 2024-07-18 | 83.93 | $10.15 | 123067 |
| 2024-07-17 | 83.97 | $10.14 | 5396 |
| 2024-07-16 | 84.02 | $10.13 | 820668 |
| 2024-07-15 | 84.07 | $10.11 | 452 |
| 2024-07-12 | 84.15 | $10.11 | 11311 |
| 2024-07-11 | 84.23 | $10.11 | 286888 |
| 2024-07-10 | 84.22 | $10.11 | 990 |
| 2024-07-09 | 84.21 | $10.11 | — |
| 2024-07-08 | 84.11 | $10.11 | 31512 |
| 2024-07-05 | 84.01 | $10.11 | 1502 |
| 2024-07-03 | 83.82 | $10.11 | 274 |
| 2024-07-02 | 83.63 | $10.11 | 1.0M |
| 2024-07-01 | 83.42 | $10.10 | 3016 |
| 2024-06-28 | 83.22 | $10.11 | 1799 |
| 2024-06-27 | 82.96 | $10.11 | 225972 |
| 2024-06-26 | 82.69 | $10.11 | 27622 |
| 2024-06-25 | 82.40 | $10.11 | 612 |
| 2024-06-24 | 82.10 | $10.12 | 728 |
| 2024-06-21 | 81.73 | $10.12 | 366508 |
| 2024-06-20 | 81.33 | $10.11 | 45846 |
| 2024-06-18 | 80.93 | $10.11 | 13643 |
| 2024-06-17 | 80.46 | $10.11 | 3850 |
| 2024-06-14 | 79.96 | $10.11 | 32073 |
| 2024-06-13 | 79.43 | $10.10 | 1957 |
| 2024-06-12 | 78.88 | $10.12 | 303028 |
| 2024-06-11 | 78.21 | $10.13 | 7464 |
| 2024-06-10 | 77.58 | $10.17 | 500 |
| 2024-06-07 | 76.64 | $10.13 | 2008 |
| 2024-06-06 | 75.66 | $10.11 | 285 |
| 2024-06-05 | 74.62 | $10.12 | 15814 |
| 2024-06-04 | 73.49 | $10.12 | 10351 |
| 2024-06-03 | 72.29 | $10.11 | 719 |
| 2024-05-31 | 71.04 | $10.10 | 4408 |
| 2024-05-30 | 69.72 | $10.12 | 104758 |
| 2024-05-29 | 68.26 | $10.12 | 14118 |
| 2024-05-28 | 66.73 | $10.13 | 138256 |
| 2024-05-24 | 65.08 | $10.12 | 6968 |
| 2024-05-23 | 63.35 | $10.12 | 620 |
| 2024-05-22 | 61.52 | $10.12 | 3381 |
| 2024-05-21 | 59.60 | $10.11 | 600 |
| 2024-05-20 | 57.58 | $10.12 | 98967 |
| 2024-05-17 | 55.45 | $10.11 | 308331 |
| 2024-05-16 | 53.21 | $10.11 | 137922 |
| 2024-05-15 | 50.85 | $10.10 | 1612 |
| 2024-05-14 | 48.35 | $10.11 | 7489 |
| 2024-05-13 | 45.71 | $10.11 | 6217 |
| 2024-05-10 | 42.91 | $10.10 | 450000 |
| 2024-05-09 | 39.97 | $10.10 | 14987 |
| 2024-05-08 | 36.88 | $10.10 | 4489 |
| 2024-05-07 | 33.60 | $10.10 | 23088 |
| 2024-05-06 | 30.15 | $10.10 | 305268 |
| 2024-05-03 | 26.52 | $10.10 | 1401 |
| 2024-05-02 | 22.70 | $10.11 | 255144 |
| 2024-05-01 | 18.68 | $10.10 | 219414 |
| 2024-04-30 | 14.45 | $10.13 | 10936 |
| 2024-04-29 | 9.96 | $10.10 | 355235 |
| 2024-04-26 | 5.23 | $10.09 | — |
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