Is Leishen Energy Holding Co., Ltd. (LSE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Leishen Energy Holding Co., Ltd. (LSE) research center and poll results.
NASDAQ : LSE
Leishen Energy Holding Co., Ltd.
$4.2511 USD
-$0.15 (-3.38%)
- Volume
- 4.56K
- Average Volume
- 14.66K
- Market Capitalization
- $72.37M
- P/E Ratio
- 59.21
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $6.98
- Year Low
- $3.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.54
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.35
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.06
Average
5.28
Maximum
7.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.35 | $4.25 | 4560 |
| 2026-07-17 | 4.34 | $4.40 | 2240 |
| 2026-07-16 | 4.32 | $4.60 | 3 |
| 2026-07-15 | 4.31 | $4.60 | 1230 |
| 2026-07-14 | 4.28 | $4.53 | 1500 |
| 2026-07-13 | 4.25 | $4.37 | 5534 |
| 2026-07-10 | 4.24 | $4.43 | 4200 |
| 2026-07-09 | 4.22 | $4.43 | 2400 |
| 2026-07-08 | 4.19 | $4.74 | 15814 |
| 2026-07-07 | 4.16 | $4.49 | 3240 |
| 2026-07-06 | 4.13 | $4.52 | 2835 |
| 2026-07-02 | 4.13 | $4.50 | 3438 |
| 2026-07-01 | 4.06 | $4.18 | 4600 |
| 2026-06-30 | 4.08 | $4.37 | 5540 |
| 2026-06-29 | 4.09 | $4.29 | 10300 |
| 2026-06-26 | 4.10 | $4.19 | 2935 |
| 2026-06-25 | 4.10 | $4.07 | 28327 |
| 2026-06-24 | 4.13 | $3.90 | 4101 |
| 2026-06-23 | 4.16 | $4.05 | 8329 |
| 2026-06-22 | 4.20 | $4.08 | 3900 |
| 2026-06-18 | 4.23 | $4.01 | 6503 |
| 2026-06-17 | 4.26 | $4.11 | 9000 |
| 2026-06-16 | 4.29 | $4.25 | 18940 |
| 2026-06-15 | 4.32 | $4.09 | 6942 |
| 2026-06-12 | 4.35 | $3.95 | 7200 |
| 2026-06-11 | 4.38 | $4.06 | 11407 |
| 2026-06-10 | 4.42 | $4.07 | 25661 |
| 2026-06-09 | 4.46 | $3.86 | 6282 |
| 2026-06-08 | 4.51 | $4.15 | 32900 |
| 2026-06-05 | 4.55 | $3.95 | 24111 |
| 2026-06-04 | 4.60 | $4.43 | 399507 |
| 2026-06-03 | 4.63 | $3.20 | 14400 |
| 2026-06-02 | 4.72 | $4.53 | 1800 |
| 2026-06-01 | 4.74 | $4.52 | 7403 |
| 2026-05-29 | 4.78 | $4.49 | 1987 |
| 2026-05-28 | 4.82 | $4.31 | 14500 |
| 2026-05-27 | 4.87 | $4.53 | 1700 |
| 2026-05-26 | 4.90 | $4.60 | 4800 |
| 2026-05-22 | 4.93 | $4.73 | 4800 |
| 2026-05-21 | 4.96 | $4.72 | 3145 |
| 2026-05-20 | 4.97 | $4.71 | 3500 |
| 2026-05-19 | 4.98 | $4.71 | 4100 |
| 2026-05-18 | 5.00 | $4.80 | 3110 |
| 2026-05-15 | 5.00 | $4.62 | 3700 |
| 2026-05-14 | 5.01 | $4.59 | 7800 |
| 2026-05-13 | 5.02 | $4.82 | 2600 |
| 2026-05-12 | 5.03 | $4.95 | 2400 |
| 2026-05-11 | 5.01 | $4.90 | 6000 |
| 2026-05-08 | 5.03 | $4.93 | 4400 |
| 2026-05-07 | 5.04 | $4.95 | 5108 |
| 2026-05-06 | 5.03 | $4.99 | 3934 |
| 2026-05-05 | 5.06 | $4.97 | 10800 |
| 2026-05-04 | 5.09 | $5.04 | 8183 |
| 2026-05-01 | 5.10 | $5.22 | 8033 |
| 2026-04-30 | 5.09 | $5.25 | 5510 |
| 2026-04-29 | 5.06 | $5.27 | 8330 |
| 2026-04-28 | 5.02 | $5.19 | 19550 |
| 2026-04-27 | 5.00 | $5.17 | 12066 |
| 2026-04-24 | 4.97 | $5.33 | 21166 |
| 2026-04-23 | 4.93 | $4.97 | 23014 |
| 2026-04-22 | 4.91 | $5.00 | 9300 |
| 2026-04-21 | 4.89 | $5.02 | 11025 |
| 2026-04-20 | 4.87 | $4.75 | 14456 |
| 2026-04-17 | 4.87 | $4.80 | 1200 |
| 2026-04-16 | 4.85 | $4.80 | 2200 |
| 2026-04-15 | 4.84 | $5.00 | 3031 |
| 2026-04-14 | 4.83 | $4.72 | 3300 |
| 2026-04-13 | 4.83 | $5.18 | 20000 |
| 2026-04-10 | 4.82 | $5.09 | 2719 |
| 2026-04-09 | 4.81 | $4.92 | 37867 |
| 2026-04-08 | 4.80 | $5.46 | 18309 |
| 2026-04-07 | 4.77 | $5.68 | 22600 |
| 2026-04-06 | 4.72 | $5.08 | 5340 |
| 2026-04-02 | 4.74 | $5.05 | 4200 |
| 2026-04-01 | 4.76 | $4.69 | 5500 |
| 2026-03-31 | 4.80 | $4.53 | 600 |
| 2026-03-30 | 4.85 | $4.74 | 1500 |
| 2026-03-27 | 4.89 | $4.64 | 2100 |
| 2026-03-26 | 4.89 | $4.52 | 2625 |
| 2026-03-25 | 4.89 | $4.56 | 5334 |
| 2026-03-24 | 4.90 | $4.62 | 2000 |
| 2026-03-23 | 4.89 | $4.64 | 1700 |
| 2026-03-20 | 4.89 | $4.62 | 2607 |
| 2026-03-19 | 4.90 | $4.51 | 4734 |
| 2026-03-18 | 4.91 | $4.56 | 5100 |
| 2026-03-17 | 4.91 | $4.77 | 12238 |
| 2026-03-16 | 4.90 | $4.67 | 5205 |
| 2026-03-13 | 4.89 | $4.97 | 13806 |
| 2026-03-12 | 4.86 | $4.94 | 65320 |
| 2026-03-11 | 4.84 | $4.81 | 4117 |
| 2026-03-10 | 4.81 | $4.72 | 16509 |
| 2026-03-09 | 4.79 | $4.83 | 12670 |
| 2026-03-06 | 4.77 | $5.38 | 41900 |
| 2026-03-05 | 4.70 | $5.46 | 41439 |
| 2026-03-04 | 4.62 | $5.43 | 11230 |
| 2026-03-03 | 4.56 | $5.62 | 62100 |
| 2026-03-02 | 4.52 | $5.49 | 390117 |
| 2026-02-27 | 4.47 | $4.60 | 750 |
| 2026-02-26 | 4.47 | $4.67 | 2700 |
| 2026-02-25 | 4.46 | $4.60 | 1439 |
| 2026-02-24 | 4.49 | $4.54 | 408 |
| 2026-02-23 | 4.51 | $4.67 | 1403 |
| 2026-02-20 | 4.53 | $4.72 | 719 |
| 2026-02-19 | 4.54 | $4.73 | 1400 |
| 2026-02-18 | 4.55 | $4.55 | 319 |
| 2026-02-17 | 4.56 | $4.63 | 2515 |
| 2026-02-13 | 4.58 | $4.36 | 2801 |
| 2026-02-12 | 4.60 | $4.54 | 7200 |
| 2026-02-11 | 4.61 | $4.35 | 3310 |
| 2026-02-10 | 4.65 | $4.37 | 1100 |
| 2026-02-09 | 4.65 | $4.20 | 27026 |
| 2026-02-06 | 4.67 | $4.50 | 8400 |
| 2026-02-05 | 4.67 | $3.90 | 12011 |
| 2026-02-04 | 4.72 | $3.90 | 79100 |
| 2026-02-03 | 4.77 | $4.35 | 3529 |
| 2026-02-02 | 4.77 | $4.64 | 4300 |
| 2026-01-30 | 4.75 | $4.56 | 1200 |
| 2026-01-29 | 4.74 | $4.58 | 4120 |
| 2026-01-28 | 4.74 | $4.58 | 9315 |
| 2026-01-27 | 4.72 | $5.10 | 4908 |
| 2026-01-26 | 4.69 | $5.06 | 5700 |
| 2026-01-23 | 4.65 | $4.99 | 248 |
| 2026-01-22 | 4.61 | $4.93 | 4342 |
| 2026-01-21 | 4.57 | $4.95 | 1617 |
| 2026-01-20 | 4.53 | $4.76 | 3200 |
| 2026-01-16 | 4.52 | $4.96 | 8300 |
| 2026-01-15 | 4.50 | $4.86 | 9044 |
| 2026-01-14 | 4.48 | $4.73 | 5031 |
| 2026-01-13 | 4.47 | $4.98 | 18600 |
| 2026-01-12 | 4.46 | $4.50 | 1534 |
| 2026-01-09 | 4.48 | $4.57 | 3306 |
| 2026-01-08 | 4.49 | $4.57 | 3300 |
| 2026-01-07 | 4.52 | $4.80 | 4624 |
| 2026-01-06 | 4.53 | $4.86 | 13675 |
| 2026-01-05 | 4.55 | $4.45 | 2500 |
| 2026-01-02 | 4.59 | $4.27 | 2400 |
| 2025-12-31 | 4.63 | $4.37 | 3436 |
| 2025-12-30 | 4.67 | $4.44 | 7627 |
| 2025-12-29 | 4.70 | $4.29 | 11500 |
| 2025-12-26 | 4.75 | $4.37 | 13910 |
| 2025-12-24 | 4.80 | $4.31 | 25503 |
| 2025-12-23 | 4.84 | $4.13 | 1410 |
| 2025-12-22 | 4.90 | $4.13 | 3423 |
| 2025-12-19 | 4.95 | $4.20 | 1000 |
| 2025-12-18 | 5.00 | $4.60 | 16800 |
| 2025-12-17 | 5.03 | $4.51 | 112 |
| 2025-12-16 | 5.07 | $4.51 | 4529 |
| 2025-12-15 | 5.10 | $4.51 | 2298 |
| 2025-12-12 | 5.14 | $4.88 | 1122 |
| 2025-12-11 | 5.16 | $4.88 | 2427 |
| 2025-12-10 | 5.18 | $4.81 | 3100 |
| 2025-12-09 | 5.20 | $4.98 | 16602 |
| 2025-12-08 | 5.22 | $5.10 | 400 |
| 2025-12-05 | 5.23 | $5.24 | 800 |
| 2025-12-04 | 5.23 | $5.18 | 1131 |
| 2025-12-03 | 5.25 | $5.13 | 5327 |
| 2025-12-02 | 5.25 | $5.11 | 3800 |
| 2025-12-01 | 5.26 | $5.16 | 3237 |
| 2025-11-28 | 5.27 | $5.17 | 3400 |
| 2025-11-26 | 5.28 | $5.49 | 2108 |
| 2025-11-25 | 5.27 | $5.15 | 1237 |
| 2025-11-24 | 5.29 | $5.20 | 1613 |
| 2025-11-21 | 5.30 | $5.26 | 1647 |
| 2025-11-20 | 5.31 | $5.20 | 1800 |
| 2025-11-19 | 5.33 | $5.21 | 900 |
| 2025-11-18 | 5.35 | $5.21 | 811 |
| 2025-11-17 | 5.35 | $5.20 | 2858 |
| 2025-11-14 | 5.36 | $5.24 | 2320 |
| 2025-11-13 | 5.38 | $5.23 | 4700 |
| 2025-11-12 | 5.41 | $5.30 | 511 |
| 2025-11-11 | 5.42 | $5.26 | 2725 |
| 2025-11-10 | 5.45 | $5.39 | 2513 |
| 2025-11-07 | 5.45 | $5.22 | 1200 |
| 2025-11-06 | 5.45 | $5.26 | 4520 |
| 2025-11-05 | 5.47 | $5.59 | 7327 |
| 2025-11-04 | 5.45 | $5.24 | 5100 |
| 2025-11-03 | 5.45 | $5.26 | 3700 |
| 2025-10-31 | 5.45 | $5.30 | 4021 |
| 2025-10-30 | 5.45 | $5.30 | 4811 |
| 2025-10-29 | 5.44 | $5.45 | 4900 |
| 2025-10-28 | 5.44 | $5.45 | 3500 |
| 2025-10-27 | 5.43 | $5.41 | 2800 |
| 2025-10-24 | 5.42 | $5.41 | 2031 |
| 2025-10-23 | 5.42 | $5.61 | 6600 |
| 2025-10-22 | 5.40 | $5.58 | 8129 |
| 2025-10-21 | 5.39 | $5.36 | 6400 |
| 2025-10-20 | 5.38 | $5.33 | 9135 |
| 2025-10-17 | 5.38 | $5.61 | 3200 |
| 2025-10-16 | 5.36 | $5.79 | 5316 |
| 2025-10-15 | 5.34 | $5.64 | 9004 |
| 2025-10-14 | 5.32 | $5.86 | 63618 |
| 2025-10-13 | 5.31 | $5.30 | 4616 |
| 2025-10-10 | 5.32 | $5.30 | 10665 |
| 2025-10-09 | 5.32 | $5.51 | 15710 |
| 2025-10-08 | 5.31 | $5.30 | 37000 |
| 2025-10-07 | 5.32 | $5.29 | 7160 |
| 2025-10-06 | 5.32 | $5.25 | 15408 |
| 2025-10-03 | 5.32 | $5.26 | 6038 |
| 2025-10-02 | 5.32 | $5.12 | 6970 |
| 2025-10-01 | 5.34 | $5.33 | 2878 |
| 2025-09-30 | 5.34 | $5.40 | 6700 |
| 2025-09-29 | 5.34 | $5.15 | 3709 |
| 2025-09-26 | 5.36 | $5.44 | 3152 |
| 2025-09-25 | 5.36 | $5.20 | 5738 |
| 2025-09-24 | 5.37 | $5.29 | 1798 |
| 2025-09-23 | 5.38 | $5.23 | 7637 |
| 2025-09-22 | 5.39 | $5.25 | 3605 |
| 2025-09-19 | 5.40 | $5.28 | 15938 |
| 2025-09-18 | 5.40 | $5.43 | 2949 |
| 2025-09-17 | 5.40 | $5.29 | 2506 |
| 2025-09-16 | 5.40 | $5.50 | 4704 |
| 2025-09-15 | 5.40 | $5.58 | 2462 |
| 2025-09-12 | 5.39 | $5.32 | 2400 |
| 2025-09-11 | 5.40 | $5.31 | 2616 |
| 2025-09-10 | 5.39 | $5.41 | 9049 |
| 2025-09-09 | 5.38 | $5.31 | 2823 |
| 2025-09-08 | 5.38 | $5.38 | 1452 |
| 2025-09-05 | 5.38 | $5.25 | 1358 |
| 2025-09-04 | 5.39 | $5.46 | 7829 |
| 2025-09-03 | 5.39 | $5.40 | 3647 |
| 2025-09-02 | 5.39 | $5.36 | 8800 |
| 2025-08-29 | 5.40 | $5.41 | 4018 |
| 2025-08-28 | 5.41 | $5.51 | 1511 |
| 2025-08-27 | 5.41 | $5.45 | 6418 |
| 2025-08-26 | 5.43 | $5.49 | 4000 |
| 2025-08-25 | 5.44 | $5.37 | 3215 |
| 2025-08-22 | 5.45 | $5.39 | 3400 |
| 2025-08-21 | 5.45 | $5.33 | 1704 |
| 2025-08-20 | 5.48 | $5.40 | 1600 |
| 2025-08-19 | 5.49 | $5.42 | 8626 |
| 2025-08-18 | 5.52 | $5.36 | 5106 |
| 2025-08-15 | 5.54 | $5.53 | 6500 |
| 2025-08-14 | 5.54 | $5.38 | 15500 |
| 2025-08-13 | 5.55 | $5.21 | 2936 |
| 2025-08-12 | 5.57 | $5.25 | 15069 |
| 2025-08-11 | 5.58 | $5.29 | 29200 |
| 2025-08-08 | 5.59 | $5.40 | 9819 |
| 2025-08-07 | 5.61 | $5.40 | 13500 |
| 2025-08-06 | 5.63 | $5.36 | 6540 |
| 2025-08-05 | 5.64 | $5.52 | 16500 |
| 2025-08-04 | 5.65 | $5.56 | 14936 |
| 2025-08-01 | 5.65 | $5.55 | 27800 |
| 2025-07-31 | 5.67 | $5.60 | 10388 |
| 2025-07-30 | 5.67 | $5.80 | 18946 |
| 2025-07-29 | 5.65 | $5.61 | 26200 |
| 2025-07-28 | 5.65 | $5.55 | 7214 |
| 2025-07-25 | 5.64 | $5.56 | 10424 |
| 2025-07-24 | 5.65 | $5.75 | 6127 |
| 2025-07-23 | 5.64 | $5.79 | 8334 |
| 2025-07-22 | 5.62 | $5.83 | 16293 |
| 2025-07-21 | 5.64 | $5.81 | 25632 |
| 2025-07-18 | 5.66 | $5.61 | 12196 |
| 2025-07-17 | 5.75 | $5.61 | 37373 |
| 2025-07-16 | 5.75 | $5.53 | 63991 |
| 2025-07-15 | 5.80 | $5.45 | 147213 |
| 2025-07-14 | 5.78 | $5.54 | 63100 |
| 2025-07-11 | 5.76 | $5.73 | 14300 |
| 2025-07-10 | 5.72 | $5.75 | 20218 |
| 2025-07-09 | 5.68 | $5.70 | 15432 |
| 2025-07-08 | 5.65 | $5.66 | 39951 |
| 2025-07-07 | 5.62 | $5.47 | 78711 |
| 2025-07-03 | 5.61 | $6.10 | 54200 |
| 2025-07-02 | 5.57 | $5.54 | 41276 |
| 2025-07-01 | 5.56 | $5.44 | 28403 |
| 2025-06-30 | 5.56 | $5.65 | 63139 |
| 2025-06-27 | 5.54 | $5.31 | 473500 |
| 2025-06-26 | 5.55 | $5.81 | 386800 |
| 2025-06-25 | 5.52 | $5.40 | 66553 |
| 2025-06-24 | 5.51 | $5.50 | 146400 |
| 2025-06-23 | 5.49 | $6.25 | 263400 |
| 2025-06-20 | 5.42 | $6.05 | 251100 |
| 2025-06-18 | 5.38 | $7.47 | 16.9M |
| 2025-06-17 | 5.28 | $5.55 | 555300 |
| 2025-06-16 | 5.26 | $6.67 | 8.0M |
| 2025-06-13 | 5.19 | $5.10 | 103986 |
| 2025-06-12 | 5.19 | $4.95 | 9707 |
| 2025-06-11 | 5.21 | $5.00 | 3300 |
| 2025-06-10 | 5.22 | $5.00 | 4751 |
| 2025-06-09 | 5.23 | $5.03 | 4130 |
| 2025-06-06 | 5.25 | $5.18 | 4300 |
| 2025-06-05 | 5.26 | $5.24 | 4047 |
| 2025-06-04 | 5.27 | $5.20 | 5691 |
| 2025-06-03 | 5.31 | $5.38 | 5300 |
| 2025-06-02 | 5.33 | $5.44 | 5316 |
| 2025-05-30 | 5.34 | $5.35 | 1845 |
| 2025-05-29 | 5.37 | $5.35 | 7100 |
| 2025-05-28 | 5.39 | $5.33 | 12915 |
| 2025-05-27 | 5.41 | $5.10 | 4500 |
| 2025-05-23 | 5.42 | $5.10 | 6900 |
| 2025-05-22 | 5.42 | $4.97 | 8300 |
| 2025-05-21 | 5.43 | $5.15 | 8660 |
| 2025-05-20 | 5.43 | $5.49 | 9600 |
| 2025-05-19 | 5.41 | $5.19 | 1802 |
| 2025-05-16 | 5.41 | $5.16 | 9800 |
| 2025-05-15 | 5.42 | $5.20 | 7421 |
| 2025-05-14 | 5.43 | $5.25 | 13100 |
| 2025-05-13 | 5.44 | $5.35 | 10971 |
| 2025-05-12 | 5.47 | $5.23 | 15600 |
| 2025-05-09 | 5.49 | $5.36 | 13500 |
| 2025-05-08 | 5.48 | $5.40 | 6965 |
| 2025-05-07 | 5.47 | $5.48 | 5600 |
| 2025-05-06 | 5.43 | $5.83 | 10600 |
| 2025-05-05 | 5.39 | $5.86 | 7224 |
| 2025-05-02 | 5.34 | $5.61 | 28911 |
| 2025-05-01 | 5.32 | $5.90 | 31361 |
| 2025-04-30 | 5.30 | $5.80 | 8900 |
| 2025-04-29 | 5.30 | $5.69 | 24700 |
| 2025-04-28 | 5.24 | $5.35 | 10604 |
| 2025-04-25 | 5.23 | $5.20 | 6600 |
| 2025-04-24 | 5.24 | $5.15 | 9735 |
| 2025-04-23 | 5.26 | $5.12 | 5529 |
| 2025-04-22 | 5.28 | $5.06 | 12512 |
| 2025-04-21 | 5.34 | $5.15 | 11321 |
| 2025-04-17 | 5.41 | $5.39 | 4444 |
| 2025-04-16 | 5.56 | $5.38 | 10015 |
| 2025-04-15 | 5.91 | $5.56 | 6925 |
| 2025-04-14 | 6.02 | $5.90 | 8815 |
| 2025-04-11 | 6.01 | $5.68 | 35477 |
| 2025-04-10 | 6.00 | $5.17 | 59534 |
| 2025-04-09 | 6.02 | $5.19 | 26020 |
| 2025-04-08 | 6.04 | $4.65 | 41369 |
| 2025-04-07 | 6.08 | $4.92 | 18500 |
| 2025-04-04 | 6.09 | $4.98 | 17428 |
| 2025-04-03 | 6.11 | $5.18 | 12273 |
| 2025-04-02 | 6.11 | $5.42 | 32044 |
| 2025-04-01 | 6.11 | $5.95 | 209900 |
| 2025-03-31 | 6.07 | $4.48 | 42290 |
| 2025-03-28 | 6.12 | $5.01 | 107600 |
| 2025-03-27 | 6.15 | $5.43 | 80108 |
| 2025-03-26 | 6.15 | $5.51 | 69234 |
| 2025-03-25 | 6.15 | $5.63 | 84645 |
| 2025-03-24 | 6.15 | $6.20 | 136418 |
| 2025-03-21 | 6.10 | $6.63 | 246745 |
| 2025-03-20 | 6.02 | $8.27 | 606212 |
| 2025-03-19 | 5.87 | $12.50 | 15.0M |
| 2025-03-18 | 5.51 | $7.77 | 575400 |
| 2025-03-17 | 5.40 | $5.58 | 10206 |
| 2025-03-14 | 5.39 | $5.49 | 6077 |
| 2025-03-13 | 5.39 | $5.59 | 6003 |
| 2025-03-12 | 5.41 | $5.59 | 6605 |
| 2025-03-11 | 5.44 | $5.53 | 22940 |
| 2025-03-10 | 5.50 | $5.15 | 14300 |
| 2025-03-07 | 5.61 | $5.20 | 7400 |
| 2025-03-06 | 5.71 | $5.31 | 1475 |
| 2025-03-05 | 5.82 | $5.29 | 2900 |
| 2025-03-04 | 5.93 | $5.30 | 15416 |
| 2025-03-03 | 6.05 | $5.34 | 18407 |
| 2025-02-28 | 6.12 | $5.60 | 742 |
| 2025-02-27 | 6.23 | $5.60 | 2307 |
| 2025-02-26 | 6.37 | $5.50 | 3258 |
| 2025-02-25 | 6.46 | $5.47 | 2531 |
| 2025-02-24 | 6.60 | $5.25 | 4016 |
| 2025-02-21 | 6.76 | $4.98 | 30845 |
| 2025-02-20 | 7.06 | $5.36 | 5000 |
| 2025-02-19 | 7.25 | $5.30 | 41326 |
| 2025-02-18 | 7.38 | $5.50 | 13117 |
| 2025-02-14 | 7.48 | $5.36 | 11200 |
| 2025-02-13 | 7.55 | $5.56 | 5131 |
| 2025-02-12 | 7.65 | $6.00 | 56312 |
| 2025-02-11 | 7.72 | $6.20 | 34047 |
| 2025-02-10 | 7.74 | $6.81 | 8500 |
| 2025-02-07 | 7.68 | $7.27 | 14000 |
| 2025-02-06 | 7.57 | $7.14 | 9200 |
| 2025-02-05 | 7.48 | $7.50 | 5574 |
| 2025-02-04 | 7.38 | $7.56 | 7700 |
| 2025-02-03 | 7.25 | $7.62 | 17559 |
| 2025-01-31 | 7.13 | $6.85 | 62000 |
| 2025-01-30 | 7.03 | $7.82 | 31337 |
| 2025-01-29 | 6.88 | $8.26 | 39822 |
| 2025-01-28 | 6.70 | $7.32 | 13826 |
| 2025-01-27 | 6.57 | $8.35 | 101900 |
| 2025-01-24 | 6.40 | $8.39 | 157248 |
| 2025-01-23 | 6.24 | $11.12 | 75110 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.39
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.17
Average
5.27
Maximum
7.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.39 | $4.25 | 4560 |
| 2026-07-17 | 4.40 | $4.40 | 2240 |
| 2026-07-16 | 4.40 | $4.60 | 3 |
| 2026-07-15 | 4.38 | $4.60 | 1230 |
| 2026-07-14 | 4.36 | $4.53 | 1500 |
| 2026-07-13 | 4.34 | $4.37 | 5534 |
| 2026-07-10 | 4.34 | $4.43 | 4200 |
| 2026-07-09 | 4.33 | $4.43 | 2400 |
| 2026-07-08 | 4.32 | $4.74 | 15814 |
| 2026-07-07 | 4.28 | $4.49 | 3240 |
| 2026-07-06 | 4.25 | $4.52 | 2835 |
| 2026-07-02 | 4.22 | $4.50 | 3438 |
| 2026-07-01 | 4.20 | $4.18 | 4600 |
| 2026-06-30 | 4.20 | $4.37 | 5540 |
| 2026-06-29 | 4.18 | $4.29 | 10300 |
| 2026-06-26 | 4.17 | $4.19 | 2935 |
| 2026-06-25 | 4.17 | $4.07 | 28327 |
| 2026-06-24 | 4.18 | $3.90 | 4101 |
| 2026-06-23 | 4.20 | $4.05 | 8329 |
| 2026-06-22 | 4.22 | $4.08 | 3900 |
| 2026-06-18 | 4.23 | $4.01 | 6503 |
| 2026-06-17 | 4.26 | $4.11 | 9000 |
| 2026-06-16 | 4.27 | $4.25 | 18940 |
| 2026-06-15 | 4.28 | $4.09 | 6942 |
| 2026-06-12 | 4.30 | $3.95 | 7200 |
| 2026-06-11 | 4.33 | $4.06 | 11407 |
| 2026-06-10 | 4.36 | $4.07 | 25661 |
| 2026-06-09 | 4.39 | $3.86 | 6282 |
| 2026-06-08 | 4.45 | $4.15 | 32900 |
| 2026-06-05 | 4.48 | $3.95 | 24111 |
| 2026-06-04 | 4.54 | $4.43 | 399507 |
| 2026-06-03 | 4.55 | $3.20 | 14400 |
| 2026-06-02 | 4.69 | $4.53 | 1800 |
| 2026-06-01 | 4.70 | $4.52 | 7403 |
| 2026-05-29 | 4.72 | $4.49 | 1987 |
| 2026-05-28 | 4.75 | $4.31 | 14500 |
| 2026-05-27 | 4.80 | $4.53 | 1700 |
| 2026-05-26 | 4.82 | $4.60 | 4800 |
| 2026-05-22 | 4.85 | $4.73 | 4800 |
| 2026-05-21 | 4.86 | $4.72 | 3145 |
| 2026-05-20 | 4.87 | $4.71 | 3500 |
| 2026-05-19 | 4.89 | $4.71 | 4100 |
| 2026-05-18 | 4.91 | $4.80 | 3110 |
| 2026-05-15 | 4.92 | $4.62 | 3700 |
| 2026-05-14 | 4.95 | $4.59 | 7800 |
| 2026-05-13 | 4.99 | $4.82 | 2600 |
| 2026-05-12 | 5.01 | $4.95 | 2400 |
| 2026-05-11 | 5.02 | $4.90 | 6000 |
| 2026-05-08 | 5.03 | $4.93 | 4400 |
| 2026-05-07 | 5.04 | $4.95 | 5108 |
| 2026-05-06 | 5.05 | $4.99 | 3934 |
| 2026-05-05 | 5.05 | $4.97 | 10800 |
| 2026-05-04 | 5.06 | $5.04 | 8183 |
| 2026-05-01 | 5.06 | $5.22 | 8033 |
| 2026-04-30 | 5.05 | $5.25 | 5510 |
| 2026-04-29 | 5.03 | $5.27 | 8330 |
| 2026-04-28 | 5.00 | $5.19 | 19550 |
| 2026-04-27 | 4.98 | $5.17 | 12066 |
| 2026-04-24 | 4.96 | $5.33 | 21166 |
| 2026-04-23 | 4.92 | $4.97 | 23014 |
| 2026-04-22 | 4.92 | $5.00 | 9300 |
| 2026-04-21 | 4.91 | $5.02 | 11025 |
| 2026-04-20 | 4.90 | $4.75 | 14456 |
| 2026-04-17 | 4.91 | $4.80 | 1200 |
| 2026-04-16 | 4.92 | $4.80 | 2200 |
| 2026-04-15 | 4.94 | $5.00 | 3031 |
| 2026-04-14 | 4.93 | $4.72 | 3300 |
| 2026-04-13 | 4.95 | $5.18 | 20000 |
| 2026-04-10 | 4.93 | $5.09 | 2719 |
| 2026-04-09 | 4.91 | $4.92 | 37867 |
| 2026-04-08 | 4.91 | $5.46 | 18309 |
| 2026-04-07 | 4.85 | $5.68 | 22600 |
| 2026-04-06 | 4.76 | $5.08 | 5340 |
| 2026-04-02 | 4.73 | $5.05 | 4200 |
| 2026-04-01 | 4.70 | $4.69 | 5500 |
| 2026-03-31 | 4.70 | $4.53 | 600 |
| 2026-03-30 | 4.72 | $4.74 | 1500 |
| 2026-03-27 | 4.71 | $4.64 | 2100 |
| 2026-03-26 | 4.72 | $4.52 | 2625 |
| 2026-03-25 | 4.74 | $4.56 | 5334 |
| 2026-03-24 | 4.76 | $4.62 | 2000 |
| 2026-03-23 | 4.78 | $4.64 | 1700 |
| 2026-03-20 | 4.79 | $4.62 | 2607 |
| 2026-03-19 | 4.81 | $4.51 | 4734 |
| 2026-03-18 | 4.84 | $4.56 | 5100 |
| 2026-03-17 | 4.87 | $4.77 | 12238 |
| 2026-03-16 | 4.88 | $4.67 | 5205 |
| 2026-03-13 | 4.90 | $4.97 | 13806 |
| 2026-03-12 | 4.89 | $4.94 | 65320 |
| 2026-03-11 | 4.89 | $4.81 | 4117 |
| 2026-03-10 | 4.90 | $4.72 | 16509 |
| 2026-03-09 | 4.92 | $4.83 | 12670 |
| 2026-03-06 | 4.92 | $5.38 | 41900 |
| 2026-03-05 | 4.88 | $5.46 | 41439 |
| 2026-03-04 | 4.82 | $5.43 | 11230 |
| 2026-03-03 | 4.75 | $5.62 | 62100 |
| 2026-03-02 | 4.66 | $5.49 | 390117 |
| 2026-02-27 | 4.57 | $4.60 | 750 |
| 2026-02-26 | 4.57 | $4.67 | 2700 |
| 2026-02-25 | 4.56 | $4.60 | 1439 |
| 2026-02-24 | 4.55 | $4.54 | 408 |
| 2026-02-23 | 4.55 | $4.67 | 1403 |
| 2026-02-20 | 4.54 | $4.72 | 719 |
| 2026-02-19 | 4.52 | $4.73 | 1400 |
| 2026-02-18 | 4.50 | $4.55 | 319 |
| 2026-02-17 | 4.50 | $4.63 | 2515 |
| 2026-02-13 | 4.48 | $4.36 | 2801 |
| 2026-02-12 | 4.50 | $4.54 | 7200 |
| 2026-02-11 | 4.49 | $4.35 | 3310 |
| 2026-02-10 | 4.51 | $4.37 | 1100 |
| 2026-02-09 | 4.52 | $4.20 | 27026 |
| 2026-02-06 | 4.55 | $4.50 | 8400 |
| 2026-02-05 | 4.56 | $3.90 | 12011 |
| 2026-02-04 | 4.63 | $3.90 | 79100 |
| 2026-02-03 | 4.71 | $4.35 | 3529 |
| 2026-02-02 | 4.74 | $4.64 | 4300 |
| 2026-01-30 | 4.75 | $4.56 | 1200 |
| 2026-01-29 | 4.77 | $4.58 | 4120 |
| 2026-01-28 | 4.79 | $4.58 | 9315 |
| 2026-01-27 | 4.82 | $5.10 | 4908 |
| 2026-01-26 | 4.79 | $5.06 | 5700 |
| 2026-01-23 | 4.76 | $4.99 | 248 |
| 2026-01-22 | 4.73 | $4.93 | 4342 |
| 2026-01-21 | 4.71 | $4.95 | 1617 |
| 2026-01-20 | 4.69 | $4.76 | 3200 |
| 2026-01-16 | 4.68 | $4.96 | 8300 |
| 2026-01-15 | 4.65 | $4.86 | 9044 |
| 2026-01-14 | 4.63 | $4.73 | 5031 |
| 2026-01-13 | 4.62 | $4.98 | 18600 |
| 2026-01-12 | 4.58 | $4.50 | 1534 |
| 2026-01-09 | 4.59 | $4.57 | 3306 |
| 2026-01-08 | 4.59 | $4.57 | 3300 |
| 2026-01-07 | 4.59 | $4.80 | 4624 |
| 2026-01-06 | 4.57 | $4.86 | 13675 |
| 2026-01-05 | 4.54 | $4.45 | 2500 |
| 2026-01-02 | 4.55 | $4.27 | 2400 |
| 2025-12-31 | 4.58 | $4.37 | 3436 |
| 2025-12-30 | 4.60 | $4.44 | 7627 |
| 2025-12-29 | 4.62 | $4.29 | 11500 |
| 2025-12-26 | 4.65 | $4.37 | 13910 |
| 2025-12-24 | 4.68 | $4.31 | 25503 |
| 2025-12-23 | 4.72 | $4.13 | 1410 |
| 2025-12-22 | 4.78 | $4.13 | 3423 |
| 2025-12-19 | 4.85 | $4.20 | 1000 |
| 2025-12-18 | 4.92 | $4.60 | 16800 |
| 2025-12-17 | 4.96 | $4.51 | 112 |
| 2025-12-16 | 5.00 | $4.51 | 4529 |
| 2025-12-15 | 5.05 | $4.51 | 2298 |
| 2025-12-12 | 5.11 | $4.88 | 1122 |
| 2025-12-11 | 5.14 | $4.88 | 2427 |
| 2025-12-10 | 5.16 | $4.81 | 3100 |
| 2025-12-09 | 5.20 | $4.98 | 16602 |
| 2025-12-08 | 5.22 | $5.10 | 400 |
| 2025-12-05 | 5.24 | $5.24 | 800 |
| 2025-12-04 | 5.24 | $5.18 | 1131 |
| 2025-12-03 | 5.24 | $5.13 | 5327 |
| 2025-12-02 | 5.25 | $5.11 | 3800 |
| 2025-12-01 | 5.27 | $5.16 | 3237 |
| 2025-11-28 | 5.28 | $5.17 | 3400 |
| 2025-11-26 | 5.29 | $5.49 | 2108 |
| 2025-11-25 | 5.27 | $5.15 | 1237 |
| 2025-11-24 | 5.28 | $5.20 | 1613 |
| 2025-11-21 | 5.29 | $5.26 | 1647 |
| 2025-11-20 | 5.30 | $5.20 | 1800 |
| 2025-11-19 | 5.31 | $5.21 | 900 |
| 2025-11-18 | 5.32 | $5.21 | 811 |
| 2025-11-17 | 5.33 | $5.20 | 2858 |
| 2025-11-14 | 5.34 | $5.24 | 2320 |
| 2025-11-13 | 5.35 | $5.23 | 4700 |
| 2025-11-12 | 5.36 | $5.30 | 511 |
| 2025-11-11 | 5.37 | $5.26 | 2725 |
| 2025-11-10 | 5.38 | $5.39 | 2513 |
| 2025-11-07 | 5.38 | $5.22 | 1200 |
| 2025-11-06 | 5.40 | $5.26 | 4520 |
| 2025-11-05 | 5.41 | $5.59 | 7327 |
| 2025-11-04 | 5.39 | $5.24 | 5100 |
| 2025-11-03 | 5.41 | $5.26 | 3700 |
| 2025-10-31 | 5.42 | $5.30 | 4021 |
| 2025-10-30 | 5.44 | $5.30 | 4811 |
| 2025-10-29 | 5.45 | $5.45 | 4900 |
| 2025-10-28 | 5.45 | $5.45 | 3500 |
| 2025-10-27 | 5.45 | $5.41 | 2800 |
| 2025-10-24 | 5.46 | $5.41 | 2031 |
| 2025-10-23 | 5.46 | $5.61 | 6600 |
| 2025-10-22 | 5.45 | $5.58 | 8129 |
| 2025-10-21 | 5.43 | $5.36 | 6400 |
| 2025-10-20 | 5.44 | $5.33 | 9135 |
| 2025-10-17 | 5.45 | $5.61 | 3200 |
| 2025-10-16 | 5.43 | $5.79 | 5316 |
| 2025-10-15 | 5.40 | $5.64 | 9004 |
| 2025-10-14 | 5.37 | $5.86 | 63618 |
| 2025-10-13 | 5.32 | $5.30 | 4616 |
| 2025-10-10 | 5.32 | $5.30 | 10665 |
| 2025-10-09 | 5.32 | $5.51 | 15710 |
| 2025-10-08 | 5.30 | $5.30 | 37000 |
| 2025-10-07 | 5.30 | $5.29 | 7160 |
| 2025-10-06 | 5.31 | $5.25 | 15408 |
| 2025-10-03 | 5.31 | $5.26 | 6038 |
| 2025-10-02 | 5.32 | $5.12 | 6970 |
| 2025-10-01 | 5.34 | $5.33 | 2878 |
| 2025-09-30 | 5.34 | $5.40 | 6700 |
| 2025-09-29 | 5.33 | $5.15 | 3709 |
| 2025-09-26 | 5.35 | $5.44 | 3152 |
| 2025-09-25 | 5.34 | $5.20 | 5738 |
| 2025-09-24 | 5.36 | $5.29 | 1798 |
| 2025-09-23 | 5.37 | $5.23 | 7637 |
| 2025-09-22 | 5.38 | $5.25 | 3605 |
| 2025-09-19 | 5.39 | $5.28 | 15938 |
| 2025-09-18 | 5.41 | $5.43 | 2949 |
| 2025-09-17 | 5.40 | $5.29 | 2506 |
| 2025-09-16 | 5.42 | $5.50 | 4704 |
| 2025-09-15 | 5.41 | $5.58 | 2462 |
| 2025-09-12 | 5.39 | $5.32 | 2400 |
| 2025-09-11 | 5.40 | $5.31 | 2616 |
| 2025-09-10 | 5.40 | $5.41 | 9049 |
| 2025-09-09 | 5.40 | $5.31 | 2823 |
| 2025-09-08 | 5.41 | $5.38 | 1452 |
| 2025-09-05 | 5.42 | $5.25 | 1358 |
| 2025-09-04 | 5.43 | $5.46 | 7829 |
| 2025-09-03 | 5.43 | $5.40 | 3647 |
| 2025-09-02 | 5.43 | $5.36 | 8800 |
| 2025-08-29 | 5.44 | $5.41 | 4018 |
| 2025-08-28 | 5.45 | $5.51 | 1511 |
| 2025-08-27 | 5.44 | $5.45 | 6418 |
| 2025-08-26 | 5.44 | $5.49 | 4000 |
| 2025-08-25 | 5.43 | $5.37 | 3215 |
| 2025-08-22 | 5.44 | $5.39 | 3400 |
| 2025-08-21 | 5.44 | $5.33 | 1704 |
| 2025-08-20 | 5.46 | $5.40 | 1600 |
| 2025-08-19 | 5.46 | $5.42 | 8626 |
| 2025-08-18 | 5.47 | $5.36 | 5106 |
| 2025-08-15 | 5.48 | $5.53 | 6500 |
| 2025-08-14 | 5.47 | $5.38 | 15500 |
| 2025-08-13 | 5.48 | $5.21 | 2936 |
| 2025-08-12 | 5.51 | $5.25 | 15069 |
| 2025-08-11 | 5.54 | $5.29 | 29200 |
| 2025-08-08 | 5.56 | $5.40 | 9819 |
| 2025-08-07 | 5.58 | $5.40 | 13500 |
| 2025-08-06 | 5.60 | $5.36 | 6540 |
| 2025-08-05 | 5.63 | $5.52 | 16500 |
| 2025-08-04 | 5.64 | $5.56 | 14936 |
| 2025-08-01 | 5.65 | $5.55 | 27800 |
| 2025-07-31 | 5.66 | $5.60 | 10388 |
| 2025-07-30 | 5.66 | $5.80 | 18946 |
| 2025-07-29 | 5.65 | $5.61 | 26200 |
| 2025-07-28 | 5.65 | $5.55 | 7214 |
| 2025-07-25 | 5.66 | $5.56 | 10424 |
| 2025-07-24 | 5.67 | $5.75 | 6127 |
| 2025-07-23 | 5.66 | $5.79 | 8334 |
| 2025-07-22 | 5.65 | $5.83 | 16293 |
| 2025-07-21 | 5.63 | $5.81 | 25632 |
| 2025-07-18 | 5.61 | $5.61 | 12196 |
| 2025-07-17 | 5.61 | $5.61 | 37373 |
| 2025-07-16 | 5.61 | $5.53 | 63991 |
| 2025-07-15 | 5.62 | $5.45 | 147213 |
| 2025-07-14 | 5.64 | $5.54 | 63100 |
| 2025-07-11 | 5.65 | $5.73 | 14300 |
| 2025-07-10 | 5.64 | $5.75 | 20218 |
| 2025-07-09 | 5.63 | $5.70 | 15432 |
| 2025-07-08 | 5.63 | $5.66 | 39951 |
| 2025-07-07 | 5.62 | $5.47 | 78711 |
| 2025-07-03 | 5.64 | $6.10 | 54200 |
| 2025-07-02 | 5.59 | $5.54 | 41276 |
| 2025-07-01 | 5.60 | $5.44 | 28403 |
| 2025-06-30 | 5.61 | $5.65 | 63139 |
| 2025-06-27 | 5.61 | $5.31 | 473500 |
| 2025-06-26 | 5.64 | $5.81 | 386800 |
| 2025-06-25 | 5.62 | $5.40 | 66553 |
| 2025-06-24 | 5.64 | $5.50 | 146400 |
| 2025-06-23 | 5.66 | $6.25 | 263400 |
| 2025-06-20 | 5.60 | $6.05 | 251100 |
| 2025-06-18 | 5.55 | $7.47 | 16.9M |
| 2025-06-17 | 5.35 | $5.55 | 555300 |
| 2025-06-16 | 5.33 | $6.67 | 8.0M |
| 2025-06-13 | 5.19 | $5.10 | 103986 |
| 2025-06-12 | 5.19 | $4.95 | 9707 |
| 2025-06-11 | 5.22 | $5.00 | 3300 |
| 2025-06-10 | 5.24 | $5.00 | 4751 |
| 2025-06-09 | 5.27 | $5.03 | 4130 |
| 2025-06-06 | 5.29 | $5.18 | 4300 |
| 2025-06-05 | 5.31 | $5.24 | 4047 |
| 2025-06-04 | 5.31 | $5.20 | 5691 |
| 2025-06-03 | 5.32 | $5.38 | 5300 |
| 2025-06-02 | 5.32 | $5.44 | 5316 |
| 2025-05-30 | 5.31 | $5.35 | 1845 |
| 2025-05-29 | 5.30 | $5.35 | 7100 |
| 2025-05-28 | 5.30 | $5.33 | 12915 |
| 2025-05-27 | 5.29 | $5.10 | 4500 |
| 2025-05-23 | 5.31 | $5.10 | 6900 |
| 2025-05-22 | 5.34 | $4.97 | 8300 |
| 2025-05-21 | 5.37 | $5.15 | 8660 |
| 2025-05-20 | 5.40 | $5.49 | 9600 |
| 2025-05-19 | 5.39 | $5.19 | 1802 |
| 2025-05-16 | 5.41 | $5.16 | 9800 |
| 2025-05-15 | 5.44 | $5.20 | 7421 |
| 2025-05-14 | 5.46 | $5.25 | 13100 |
| 2025-05-13 | 5.48 | $5.35 | 10971 |
| 2025-05-12 | 5.50 | $5.23 | 15600 |
| 2025-05-09 | 5.52 | $5.36 | 13500 |
| 2025-05-08 | 5.54 | $5.40 | 6965 |
| 2025-05-07 | 5.56 | $5.48 | 5600 |
| 2025-05-06 | 5.56 | $5.83 | 10600 |
| 2025-05-05 | 5.54 | $5.86 | 7224 |
| 2025-05-02 | 5.50 | $5.61 | 28911 |
| 2025-05-01 | 5.49 | $5.90 | 31361 |
| 2025-04-30 | 5.45 | $5.80 | 8900 |
| 2025-04-29 | 5.41 | $5.69 | 24700 |
| 2025-04-28 | 5.38 | $5.35 | 10604 |
| 2025-04-25 | 5.39 | $5.20 | 6600 |
| 2025-04-24 | 5.40 | $5.15 | 9735 |
| 2025-04-23 | 5.43 | $5.12 | 5529 |
| 2025-04-22 | 5.46 | $5.06 | 12512 |
| 2025-04-21 | 5.51 | $5.15 | 11321 |
| 2025-04-17 | 5.54 | $5.39 | 4444 |
| 2025-04-16 | 5.56 | $5.38 | 10015 |
| 2025-04-15 | 5.58 | $5.56 | 6925 |
| 2025-04-14 | 5.58 | $5.90 | 8815 |
| 2025-04-11 | 5.55 | $5.68 | 35477 |
| 2025-04-10 | 5.53 | $5.17 | 59534 |
| 2025-04-09 | 5.57 | $5.19 | 26020 |
| 2025-04-08 | 5.61 | $4.65 | 41369 |
| 2025-04-07 | 5.71 | $4.92 | 18500 |
| 2025-04-04 | 5.80 | $4.98 | 17428 |
| 2025-04-03 | 5.88 | $5.18 | 12273 |
| 2025-04-02 | 5.96 | $5.42 | 32044 |
| 2025-04-01 | 6.02 | $5.95 | 209900 |
| 2025-03-31 | 6.02 | $4.48 | 42290 |
| 2025-03-28 | 6.18 | $5.01 | 107600 |
| 2025-03-27 | 6.31 | $5.43 | 80108 |
| 2025-03-26 | 6.40 | $5.51 | 69234 |
| 2025-03-25 | 6.49 | $5.63 | 84645 |
| 2025-03-24 | 6.59 | $6.20 | 136418 |
| 2025-03-21 | 6.63 | $6.63 | 246745 |
| 2025-03-20 | 6.63 | $8.27 | 606212 |
| 2025-03-19 | 6.45 | $12.50 | 15.0M |
| 2025-03-18 | 5.82 | $7.77 | 575400 |
| 2025-03-17 | 5.61 | $5.58 | 10206 |
| 2025-03-14 | 5.61 | $5.49 | 6077 |
| 2025-03-13 | 5.63 | $5.59 | 6003 |
| 2025-03-12 | 5.63 | $5.59 | 6605 |
| 2025-03-11 | 5.63 | $5.53 | 22940 |
| 2025-03-10 | 5.64 | $5.15 | 14300 |
| 2025-03-07 | 5.70 | $5.20 | 7400 |
| 2025-03-06 | 5.75 | $5.31 | 1475 |
| 2025-03-05 | 5.80 | $5.29 | 2900 |
| 2025-03-04 | 5.85 | $5.30 | 15416 |
| 2025-03-03 | 5.91 | $5.34 | 18407 |
| 2025-02-28 | 5.97 | $5.60 | 742 |
| 2025-02-27 | 6.00 | $5.60 | 2307 |
| 2025-02-26 | 6.05 | $5.50 | 3258 |
| 2025-02-25 | 6.10 | $5.47 | 2531 |
| 2025-02-24 | 6.17 | $5.25 | 4016 |
| 2025-02-21 | 6.27 | $4.98 | 30845 |
| 2025-02-20 | 6.40 | $5.36 | 5000 |
| 2025-02-19 | 6.51 | $5.30 | 41326 |
| 2025-02-18 | 6.64 | $5.50 | 13117 |
| 2025-02-14 | 6.76 | $5.36 | 11200 |
| 2025-02-13 | 6.91 | $5.56 | 5131 |
| 2025-02-12 | 7.05 | $6.00 | 56312 |
| 2025-02-11 | 7.16 | $6.20 | 34047 |
| 2025-02-10 | 7.26 | $6.81 | 8500 |
| 2025-02-07 | 7.31 | $7.27 | 14000 |
| 2025-02-06 | 7.31 | $7.14 | 9200 |
| 2025-02-05 | 7.33 | $7.50 | 5574 |
| 2025-02-04 | 7.32 | $7.56 | 7700 |
| 2025-02-03 | 7.29 | $7.62 | 17559 |
| 2025-01-31 | 7.25 | $6.85 | 62000 |
| 2025-01-30 | 7.30 | $7.82 | 31337 |
| 2025-01-29 | 7.24 | $8.26 | 39822 |
| 2025-01-28 | 7.14 | $7.32 | 13826 |
| 2025-01-27 | 7.12 | $8.35 | 101900 |
| 2025-01-24 | 6.99 | $8.39 | 157248 |
| 2025-01-23 | 6.84 | $11.12 | 75110 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.43
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.06
Average
5.26
Maximum
7.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.43 | $4.25 | 4560 |
| 2026-07-17 | 4.44 | $4.40 | 2240 |
| 2026-07-16 | 4.43 | $4.60 | 3 |
| 2026-07-15 | 4.40 | $4.60 | 1230 |
| 2026-07-14 | 4.37 | $4.53 | 1500 |
| 2026-07-13 | 4.34 | $4.37 | 5534 |
| 2026-07-10 | 4.33 | $4.43 | 4200 |
| 2026-07-09 | 4.31 | $4.43 | 2400 |
| 2026-07-08 | 4.29 | $4.74 | 15814 |
| 2026-07-07 | 4.23 | $4.49 | 3240 |
| 2026-07-06 | 4.20 | $4.52 | 2835 |
| 2026-07-02 | 4.16 | $4.50 | 3438 |
| 2026-07-01 | 4.12 | $4.18 | 4600 |
| 2026-06-30 | 4.11 | $4.37 | 5540 |
| 2026-06-29 | 4.08 | $4.29 | 10300 |
| 2026-06-26 | 4.07 | $4.19 | 2935 |
| 2026-06-25 | 4.06 | $4.07 | 28327 |
| 2026-06-24 | 4.06 | $3.90 | 4101 |
| 2026-06-23 | 4.09 | $4.05 | 8329 |
| 2026-06-22 | 4.10 | $4.08 | 3900 |
| 2026-06-18 | 4.12 | $4.01 | 6503 |
| 2026-06-17 | 4.14 | $4.11 | 9000 |
| 2026-06-16 | 4.16 | $4.25 | 18940 |
| 2026-06-15 | 4.16 | $4.09 | 6942 |
| 2026-06-12 | 4.19 | $3.95 | 7200 |
| 2026-06-11 | 4.23 | $4.06 | 11407 |
| 2026-06-10 | 4.26 | $4.07 | 25661 |
| 2026-06-09 | 4.30 | $3.86 | 6282 |
| 2026-06-08 | 4.36 | $4.15 | 32900 |
| 2026-06-05 | 4.40 | $3.95 | 24111 |
| 2026-06-04 | 4.46 | $4.43 | 399507 |
| 2026-06-03 | 4.48 | $3.20 | 14400 |
| 2026-06-02 | 4.63 | $4.53 | 1800 |
| 2026-06-01 | 4.65 | $4.52 | 7403 |
| 2026-05-29 | 4.67 | $4.49 | 1987 |
| 2026-05-28 | 4.70 | $4.31 | 14500 |
| 2026-05-27 | 4.76 | $4.53 | 1700 |
| 2026-05-26 | 4.79 | $4.60 | 4800 |
| 2026-05-22 | 4.82 | $4.73 | 4800 |
| 2026-05-21 | 4.84 | $4.72 | 3145 |
| 2026-05-20 | 4.87 | $4.71 | 3500 |
| 2026-05-19 | 4.89 | $4.71 | 4100 |
| 2026-05-18 | 4.92 | $4.80 | 3110 |
| 2026-05-15 | 4.94 | $4.62 | 3700 |
| 2026-05-14 | 4.98 | $4.59 | 7800 |
| 2026-05-13 | 5.02 | $4.82 | 2600 |
| 2026-05-12 | 5.04 | $4.95 | 2400 |
| 2026-05-11 | 5.04 | $4.90 | 6000 |
| 2026-05-08 | 5.06 | $4.93 | 4400 |
| 2026-05-07 | 5.07 | $4.95 | 5108 |
| 2026-05-06 | 5.07 | $4.99 | 3934 |
| 2026-05-05 | 5.08 | $4.97 | 10800 |
| 2026-05-04 | 5.09 | $5.04 | 8183 |
| 2026-05-01 | 5.10 | $5.22 | 8033 |
| 2026-04-30 | 5.08 | $5.25 | 5510 |
| 2026-04-29 | 5.07 | $5.27 | 8330 |
| 2026-04-28 | 5.04 | $5.19 | 19550 |
| 2026-04-27 | 5.02 | $5.17 | 12066 |
| 2026-04-24 | 5.00 | $5.33 | 21166 |
| 2026-04-23 | 4.97 | $4.97 | 23014 |
| 2026-04-22 | 4.96 | $5.00 | 9300 |
| 2026-04-21 | 4.95 | $5.02 | 11025 |
| 2026-04-20 | 4.94 | $4.75 | 14456 |
| 2026-04-17 | 4.95 | $4.80 | 1200 |
| 2026-04-16 | 4.95 | $4.80 | 2200 |
| 2026-04-15 | 4.96 | $5.00 | 3031 |
| 2026-04-14 | 4.94 | $4.72 | 3300 |
| 2026-04-13 | 4.95 | $5.18 | 20000 |
| 2026-04-10 | 4.92 | $5.09 | 2719 |
| 2026-04-09 | 4.89 | $4.92 | 37867 |
| 2026-04-08 | 4.88 | $5.46 | 18309 |
| 2026-04-07 | 4.81 | $5.68 | 22600 |
| 2026-04-06 | 4.72 | $5.08 | 5340 |
| 2026-04-02 | 4.69 | $5.05 | 4200 |
| 2026-04-01 | 4.66 | $4.69 | 5500 |
| 2026-03-31 | 4.67 | $4.53 | 600 |
| 2026-03-30 | 4.70 | $4.74 | 1500 |
| 2026-03-27 | 4.72 | $4.64 | 2100 |
| 2026-03-26 | 4.74 | $4.52 | 2625 |
| 2026-03-25 | 4.77 | $4.56 | 5334 |
| 2026-03-24 | 4.81 | $4.62 | 2000 |
| 2026-03-23 | 4.83 | $4.64 | 1700 |
| 2026-03-20 | 4.86 | $4.62 | 2607 |
| 2026-03-19 | 4.88 | $4.51 | 4734 |
| 2026-03-18 | 4.92 | $4.56 | 5100 |
| 2026-03-17 | 4.95 | $4.77 | 12238 |
| 2026-03-16 | 4.97 | $4.67 | 5205 |
| 2026-03-13 | 4.99 | $4.97 | 13806 |
| 2026-03-12 | 4.98 | $4.94 | 65320 |
| 2026-03-11 | 4.97 | $4.81 | 4117 |
| 2026-03-10 | 4.97 | $4.72 | 16509 |
| 2026-03-09 | 4.97 | $4.83 | 12670 |
| 2026-03-06 | 4.97 | $5.38 | 41900 |
| 2026-03-05 | 4.90 | $5.46 | 41439 |
| 2026-03-04 | 4.82 | $5.43 | 11230 |
| 2026-03-03 | 4.74 | $5.62 | 62100 |
| 2026-03-02 | 4.64 | $5.49 | 390117 |
| 2026-02-27 | 4.54 | $4.60 | 750 |
| 2026-02-26 | 4.53 | $4.67 | 2700 |
| 2026-02-25 | 4.51 | $4.60 | 1439 |
| 2026-02-24 | 4.50 | $4.54 | 408 |
| 2026-02-23 | 4.49 | $4.67 | 1403 |
| 2026-02-20 | 4.48 | $4.72 | 719 |
| 2026-02-19 | 4.46 | $4.73 | 1400 |
| 2026-02-18 | 4.45 | $4.55 | 319 |
| 2026-02-17 | 4.45 | $4.63 | 2515 |
| 2026-02-13 | 4.44 | $4.36 | 2801 |
| 2026-02-12 | 4.47 | $4.54 | 7200 |
| 2026-02-11 | 4.47 | $4.35 | 3310 |
| 2026-02-10 | 4.50 | $4.37 | 1100 |
| 2026-02-09 | 4.53 | $4.20 | 27026 |
| 2026-02-06 | 4.57 | $4.50 | 8400 |
| 2026-02-05 | 4.59 | $3.90 | 12011 |
| 2026-02-04 | 4.67 | $3.90 | 79100 |
| 2026-02-03 | 4.75 | $4.35 | 3529 |
| 2026-02-02 | 4.79 | $4.64 | 4300 |
| 2026-01-30 | 4.80 | $4.56 | 1200 |
| 2026-01-29 | 4.82 | $4.58 | 4120 |
| 2026-01-28 | 4.83 | $4.58 | 9315 |
| 2026-01-27 | 4.85 | $5.10 | 4908 |
| 2026-01-26 | 4.81 | $5.06 | 5700 |
| 2026-01-23 | 4.77 | $4.99 | 248 |
| 2026-01-22 | 4.73 | $4.93 | 4342 |
| 2026-01-21 | 4.70 | $4.95 | 1617 |
| 2026-01-20 | 4.66 | $4.76 | 3200 |
| 2026-01-16 | 4.63 | $4.96 | 8300 |
| 2026-01-15 | 4.59 | $4.86 | 9044 |
| 2026-01-14 | 4.55 | $4.73 | 5031 |
| 2026-01-13 | 4.53 | $4.98 | 18600 |
| 2026-01-12 | 4.48 | $4.50 | 1534 |
| 2026-01-09 | 4.48 | $4.57 | 3306 |
| 2026-01-08 | 4.47 | $4.57 | 3300 |
| 2026-01-07 | 4.46 | $4.80 | 4624 |
| 2026-01-06 | 4.44 | $4.86 | 13675 |
| 2026-01-05 | 4.41 | $4.45 | 2500 |
| 2026-01-02 | 4.42 | $4.27 | 2400 |
| 2025-12-31 | 4.46 | $4.37 | 3436 |
| 2025-12-30 | 4.48 | $4.44 | 7627 |
| 2025-12-29 | 4.51 | $4.29 | 11500 |
| 2025-12-26 | 4.55 | $4.37 | 13910 |
| 2025-12-24 | 4.59 | $4.31 | 25503 |
| 2025-12-23 | 4.64 | $4.13 | 1410 |
| 2025-12-22 | 4.72 | $4.13 | 3423 |
| 2025-12-19 | 4.80 | $4.20 | 1000 |
| 2025-12-18 | 4.87 | $4.60 | 16800 |
| 2025-12-17 | 4.91 | $4.51 | 112 |
| 2025-12-16 | 4.97 | $4.51 | 4529 |
| 2025-12-15 | 5.02 | $4.51 | 2298 |
| 2025-12-12 | 5.08 | $4.88 | 1122 |
| 2025-12-11 | 5.11 | $4.88 | 2427 |
| 2025-12-10 | 5.14 | $4.81 | 3100 |
| 2025-12-09 | 5.18 | $4.98 | 16602 |
| 2025-12-08 | 5.20 | $5.10 | 400 |
| 2025-12-05 | 5.21 | $5.24 | 800 |
| 2025-12-04 | 5.21 | $5.18 | 1131 |
| 2025-12-03 | 5.22 | $5.13 | 5327 |
| 2025-12-02 | 5.23 | $5.11 | 3800 |
| 2025-12-01 | 5.24 | $5.16 | 3237 |
| 2025-11-28 | 5.25 | $5.17 | 3400 |
| 2025-11-26 | 5.26 | $5.49 | 2108 |
| 2025-11-25 | 5.24 | $5.15 | 1237 |
| 2025-11-24 | 5.26 | $5.20 | 1613 |
| 2025-11-21 | 5.26 | $5.26 | 1647 |
| 2025-11-20 | 5.27 | $5.20 | 1800 |
| 2025-11-19 | 5.28 | $5.21 | 900 |
| 2025-11-18 | 5.29 | $5.21 | 811 |
| 2025-11-17 | 5.31 | $5.20 | 2858 |
| 2025-11-14 | 5.32 | $5.24 | 2320 |
| 2025-11-13 | 5.34 | $5.23 | 4700 |
| 2025-11-12 | 5.35 | $5.30 | 511 |
| 2025-11-11 | 5.36 | $5.26 | 2725 |
| 2025-11-10 | 5.38 | $5.39 | 2513 |
| 2025-11-07 | 5.39 | $5.22 | 1200 |
| 2025-11-06 | 5.41 | $5.26 | 4520 |
| 2025-11-05 | 5.43 | $5.59 | 7327 |
| 2025-11-04 | 5.42 | $5.24 | 5100 |
| 2025-11-03 | 5.44 | $5.26 | 3700 |
| 2025-10-31 | 5.46 | $5.30 | 4021 |
| 2025-10-30 | 5.47 | $5.30 | 4811 |
| 2025-10-29 | 5.48 | $5.45 | 4900 |
| 2025-10-28 | 5.48 | $5.45 | 3500 |
| 2025-10-27 | 5.48 | $5.41 | 2800 |
| 2025-10-24 | 5.48 | $5.41 | 2031 |
| 2025-10-23 | 5.48 | $5.61 | 6600 |
| 2025-10-22 | 5.46 | $5.58 | 8129 |
| 2025-10-21 | 5.44 | $5.36 | 6400 |
| 2025-10-20 | 5.45 | $5.33 | 9135 |
| 2025-10-17 | 5.45 | $5.61 | 3200 |
| 2025-10-16 | 5.43 | $5.79 | 5316 |
| 2025-10-15 | 5.38 | $5.64 | 9004 |
| 2025-10-14 | 5.35 | $5.86 | 63618 |
| 2025-10-13 | 5.30 | $5.30 | 4616 |
| 2025-10-10 | 5.30 | $5.30 | 10665 |
| 2025-10-09 | 5.30 | $5.51 | 15710 |
| 2025-10-08 | 5.29 | $5.30 | 37000 |
| 2025-10-07 | 5.29 | $5.29 | 7160 |
| 2025-10-06 | 5.29 | $5.25 | 15408 |
| 2025-10-03 | 5.30 | $5.26 | 6038 |
| 2025-10-02 | 5.30 | $5.12 | 6970 |
| 2025-10-01 | 5.32 | $5.33 | 2878 |
| 2025-09-30 | 5.33 | $5.40 | 6700 |
| 2025-09-29 | 5.32 | $5.15 | 3709 |
| 2025-09-26 | 5.34 | $5.44 | 3152 |
| 2025-09-25 | 5.33 | $5.20 | 5738 |
| 2025-09-24 | 5.35 | $5.29 | 1798 |
| 2025-09-23 | 5.36 | $5.23 | 7637 |
| 2025-09-22 | 5.37 | $5.25 | 3605 |
| 2025-09-19 | 5.39 | $5.28 | 15938 |
| 2025-09-18 | 5.40 | $5.43 | 2949 |
| 2025-09-17 | 5.39 | $5.29 | 2506 |
| 2025-09-16 | 5.40 | $5.50 | 4704 |
| 2025-09-15 | 5.39 | $5.58 | 2462 |
| 2025-09-12 | 5.38 | $5.32 | 2400 |
| 2025-09-11 | 5.38 | $5.31 | 2616 |
| 2025-09-10 | 5.39 | $5.41 | 9049 |
| 2025-09-09 | 5.39 | $5.31 | 2823 |
| 2025-09-08 | 5.40 | $5.38 | 1452 |
| 2025-09-05 | 5.40 | $5.25 | 1358 |
| 2025-09-04 | 5.41 | $5.46 | 7829 |
| 2025-09-03 | 5.40 | $5.40 | 3647 |
| 2025-09-02 | 5.40 | $5.36 | 8800 |
| 2025-08-29 | 5.41 | $5.41 | 4018 |
| 2025-08-28 | 5.41 | $5.51 | 1511 |
| 2025-08-27 | 5.40 | $5.45 | 6418 |
| 2025-08-26 | 5.39 | $5.49 | 4000 |
| 2025-08-25 | 5.39 | $5.37 | 3215 |
| 2025-08-22 | 5.40 | $5.39 | 3400 |
| 2025-08-21 | 5.40 | $5.33 | 1704 |
| 2025-08-20 | 5.42 | $5.40 | 1600 |
| 2025-08-19 | 5.42 | $5.42 | 8626 |
| 2025-08-18 | 5.43 | $5.36 | 5106 |
| 2025-08-15 | 5.45 | $5.53 | 6500 |
| 2025-08-14 | 5.45 | $5.38 | 15500 |
| 2025-08-13 | 5.47 | $5.21 | 2936 |
| 2025-08-12 | 5.50 | $5.25 | 15069 |
| 2025-08-11 | 5.53 | $5.29 | 29200 |
| 2025-08-08 | 5.56 | $5.40 | 9819 |
| 2025-08-07 | 5.58 | $5.40 | 13500 |
| 2025-08-06 | 5.60 | $5.36 | 6540 |
| 2025-08-05 | 5.63 | $5.52 | 16500 |
| 2025-08-04 | 5.64 | $5.56 | 14936 |
| 2025-08-01 | 5.65 | $5.55 | 27800 |
| 2025-07-31 | 5.66 | $5.60 | 10388 |
| 2025-07-30 | 5.67 | $5.80 | 18946 |
| 2025-07-29 | 5.66 | $5.61 | 26200 |
| 2025-07-28 | 5.66 | $5.55 | 7214 |
| 2025-07-25 | 5.67 | $5.56 | 10424 |
| 2025-07-24 | 5.68 | $5.75 | 6127 |
| 2025-07-23 | 5.67 | $5.79 | 8334 |
| 2025-07-22 | 5.65 | $5.83 | 16293 |
| 2025-07-21 | 5.63 | $5.81 | 25632 |
| 2025-07-18 | 5.62 | $5.61 | 12196 |
| 2025-07-17 | 5.63 | $5.61 | 37373 |
| 2025-07-16 | 5.64 | $5.53 | 63991 |
| 2025-07-15 | 5.67 | $5.45 | 147213 |
| 2025-07-14 | 5.70 | $5.54 | 63100 |
| 2025-07-11 | 5.72 | $5.73 | 14300 |
| 2025-07-10 | 5.72 | $5.75 | 20218 |
| 2025-07-09 | 5.71 | $5.70 | 15432 |
| 2025-07-08 | 5.71 | $5.66 | 39951 |
| 2025-07-07 | 5.71 | $5.47 | 78711 |
| 2025-07-03 | 5.72 | $6.10 | 54200 |
| 2025-07-02 | 5.67 | $5.54 | 41276 |
| 2025-07-01 | 5.67 | $5.44 | 28403 |
| 2025-06-30 | 5.68 | $5.65 | 63139 |
| 2025-06-27 | 5.67 | $5.31 | 473500 |
| 2025-06-26 | 5.69 | $5.81 | 386800 |
| 2025-06-25 | 5.67 | $5.40 | 66553 |
| 2025-06-24 | 5.68 | $5.50 | 146400 |
| 2025-06-23 | 5.68 | $6.25 | 263400 |
| 2025-06-20 | 5.60 | $6.05 | 251100 |
| 2025-06-18 | 5.53 | $7.47 | 16.9M |
| 2025-06-17 | 5.32 | $5.55 | 555300 |
| 2025-06-16 | 5.30 | $6.67 | 8.0M |
| 2025-06-13 | 5.16 | $5.10 | 103986 |
| 2025-06-12 | 5.16 | $4.95 | 9707 |
| 2025-06-11 | 5.19 | $5.00 | 3300 |
| 2025-06-10 | 5.21 | $5.00 | 4751 |
| 2025-06-09 | 5.23 | $5.03 | 4130 |
| 2025-06-06 | 5.25 | $5.18 | 4300 |
| 2025-06-05 | 5.26 | $5.24 | 4047 |
| 2025-06-04 | 5.26 | $5.20 | 5691 |
| 2025-06-03 | 5.27 | $5.38 | 5300 |
| 2025-06-02 | 5.27 | $5.44 | 5316 |
| 2025-05-30 | 5.26 | $5.35 | 1845 |
| 2025-05-29 | 5.26 | $5.35 | 7100 |
| 2025-05-28 | 5.26 | $5.33 | 12915 |
| 2025-05-27 | 5.27 | $5.10 | 4500 |
| 2025-05-23 | 5.30 | $5.10 | 6900 |
| 2025-05-22 | 5.33 | $4.97 | 8300 |
| 2025-05-21 | 5.38 | $5.15 | 8660 |
| 2025-05-20 | 5.40 | $5.49 | 9600 |
| 2025-05-19 | 5.40 | $5.19 | 1802 |
| 2025-05-16 | 5.42 | $5.16 | 9800 |
| 2025-05-15 | 5.44 | $5.20 | 7421 |
| 2025-05-14 | 5.46 | $5.25 | 13100 |
| 2025-05-13 | 5.48 | $5.35 | 10971 |
| 2025-05-12 | 5.49 | $5.23 | 15600 |
| 2025-05-09 | 5.52 | $5.36 | 13500 |
| 2025-05-08 | 5.53 | $5.40 | 6965 |
| 2025-05-07 | 5.54 | $5.48 | 5600 |
| 2025-05-06 | 5.53 | $5.83 | 10600 |
| 2025-05-05 | 5.49 | $5.86 | 7224 |
| 2025-05-02 | 5.44 | $5.61 | 28911 |
| 2025-05-01 | 5.41 | $5.90 | 31361 |
| 2025-04-30 | 5.36 | $5.80 | 8900 |
| 2025-04-29 | 5.31 | $5.69 | 24700 |
| 2025-04-28 | 5.27 | $5.35 | 10604 |
| 2025-04-25 | 5.25 | $5.20 | 6600 |
| 2025-04-24 | 5.26 | $5.15 | 9735 |
| 2025-04-23 | 5.27 | $5.12 | 5529 |
| 2025-04-22 | 5.28 | $5.06 | 12512 |
| 2025-04-21 | 5.31 | $5.15 | 11321 |
| 2025-04-17 | 5.34 | $5.39 | 4444 |
| 2025-04-16 | 5.35 | $5.38 | 10015 |
| 2025-04-15 | 5.40 | $5.56 | 6925 |
| 2025-04-14 | 5.45 | $5.90 | 8815 |
| 2025-04-11 | 5.46 | $5.68 | 35477 |
| 2025-04-10 | 5.49 | $5.17 | 59534 |
| 2025-04-09 | 5.57 | $5.19 | 26020 |
| 2025-04-08 | 5.65 | $4.65 | 41369 |
| 2025-04-07 | 5.79 | $4.92 | 18500 |
| 2025-04-04 | 5.90 | $4.98 | 17428 |
| 2025-04-03 | 6.00 | $5.18 | 12273 |
| 2025-04-02 | 6.09 | $5.42 | 32044 |
| 2025-04-01 | 6.16 | $5.95 | 209900 |
| 2025-03-31 | 6.17 | $4.48 | 42290 |
| 2025-03-28 | 6.33 | $5.01 | 107600 |
| 2025-03-27 | 6.43 | $5.43 | 80108 |
| 2025-03-26 | 6.50 | $5.51 | 69234 |
| 2025-03-25 | 6.56 | $5.63 | 84645 |
| 2025-03-24 | 6.61 | $6.20 | 136418 |
| 2025-03-21 | 6.60 | $6.63 | 246745 |
| 2025-03-20 | 6.55 | $8.27 | 606212 |
| 2025-03-19 | 6.32 | $12.50 | 15.0M |
| 2025-03-18 | 5.65 | $7.77 | 575400 |
| 2025-03-17 | 5.42 | $5.58 | 10206 |
| 2025-03-14 | 5.41 | $5.49 | 6077 |
| 2025-03-13 | 5.40 | $5.59 | 6003 |
| 2025-03-12 | 5.38 | $5.59 | 6605 |
| 2025-03-11 | 5.37 | $5.53 | 22940 |
| 2025-03-10 | 5.36 | $5.15 | 14300 |
| 2025-03-07 | 5.41 | $5.20 | 7400 |
| 2025-03-06 | 5.45 | $5.31 | 1475 |
| 2025-03-05 | 5.50 | $5.29 | 2900 |
| 2025-03-04 | 5.56 | $5.30 | 15416 |
| 2025-03-03 | 5.63 | $5.34 | 18407 |
| 2025-02-28 | 5.71 | $5.60 | 742 |
| 2025-02-27 | 5.77 | $5.60 | 2307 |
| 2025-02-26 | 5.84 | $5.50 | 3258 |
| 2025-02-25 | 5.93 | $5.47 | 2531 |
| 2025-02-24 | 6.04 | $5.25 | 4016 |
| 2025-02-21 | 6.18 | $4.98 | 30845 |
| 2025-02-20 | 6.38 | $5.36 | 5000 |
| 2025-02-19 | 6.56 | $5.30 | 41326 |
| 2025-02-18 | 6.76 | $5.50 | 13117 |
| 2025-02-14 | 6.95 | $5.36 | 11200 |
| 2025-02-13 | 7.16 | $5.56 | 5131 |
| 2025-02-12 | 7.36 | $6.00 | 56312 |
| 2025-02-11 | 7.52 | $6.20 | 34047 |
| 2025-02-10 | 7.67 | $6.81 | 8500 |
| 2025-02-07 | 7.75 | $7.27 | 14000 |
| 2025-02-06 | 7.78 | $7.14 | 9200 |
| 2025-02-05 | 7.81 | $7.50 | 5574 |
| 2025-02-04 | 7.80 | $7.56 | 7700 |
| 2025-02-03 | 7.77 | $7.62 | 17559 |
| 2025-01-31 | 7.72 | $6.85 | 62000 |
| 2025-01-30 | 7.74 | $7.82 | 31337 |
| 2025-01-29 | 7.65 | $8.26 | 39822 |
| 2025-01-28 | 7.50 | $7.32 | 13826 |
| 2025-01-27 | 7.43 | $8.35 | 101900 |
| 2025-01-24 | 7.25 | $8.39 | 157248 |
| 2025-01-23 | 7.04 | $11.12 | 75110 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.43
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.94
Average
5.24
Maximum
8.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.43 | $4.25 | 4560 |
| 2026-07-17 | 4.47 | $4.40 | 2240 |
| 2026-07-16 | 4.48 | $4.60 | 3 |
| 2026-07-15 | 4.44 | $4.60 | 1230 |
| 2026-07-14 | 4.40 | $4.53 | 1500 |
| 2026-07-13 | 4.37 | $4.37 | 5534 |
| 2026-07-10 | 4.37 | $4.43 | 4200 |
| 2026-07-09 | 4.35 | $4.43 | 2400 |
| 2026-07-08 | 4.33 | $4.74 | 15814 |
| 2026-07-07 | 4.25 | $4.49 | 3240 |
| 2026-07-06 | 4.20 | $4.52 | 2835 |
| 2026-07-02 | 4.14 | $4.50 | 3438 |
| 2026-07-01 | 4.07 | $4.18 | 4600 |
| 2026-06-30 | 4.06 | $4.37 | 5540 |
| 2026-06-29 | 4.01 | $4.29 | 10300 |
| 2026-06-26 | 3.97 | $4.19 | 2935 |
| 2026-06-25 | 3.94 | $4.07 | 28327 |
| 2026-06-24 | 3.94 | $3.90 | 4101 |
| 2026-06-23 | 3.97 | $4.05 | 8329 |
| 2026-06-22 | 3.98 | $4.08 | 3900 |
| 2026-06-18 | 3.98 | $4.01 | 6503 |
| 2026-06-17 | 4.00 | $4.11 | 9000 |
| 2026-06-16 | 4.00 | $4.25 | 18940 |
| 2026-06-15 | 3.98 | $4.09 | 6942 |
| 2026-06-12 | 3.99 | $3.95 | 7200 |
| 2026-06-11 | 4.03 | $4.06 | 11407 |
| 2026-06-10 | 4.06 | $4.07 | 25661 |
| 2026-06-09 | 4.08 | $3.86 | 6282 |
| 2026-06-08 | 4.16 | $4.15 | 32900 |
| 2026-06-05 | 4.20 | $3.95 | 24111 |
| 2026-06-04 | 4.28 | $4.43 | 399507 |
| 2026-06-03 | 4.27 | $3.20 | 14400 |
| 2026-06-02 | 4.53 | $4.53 | 1800 |
| 2026-06-01 | 4.55 | $4.52 | 7403 |
| 2026-05-29 | 4.57 | $4.49 | 1987 |
| 2026-05-28 | 4.60 | $4.31 | 14500 |
| 2026-05-27 | 4.68 | $4.53 | 1700 |
| 2026-05-26 | 4.72 | $4.60 | 4800 |
| 2026-05-22 | 4.76 | $4.73 | 4800 |
| 2026-05-21 | 4.77 | $4.72 | 3145 |
| 2026-05-20 | 4.79 | $4.71 | 3500 |
| 2026-05-19 | 4.82 | $4.71 | 4100 |
| 2026-05-18 | 4.85 | $4.80 | 3110 |
| 2026-05-15 | 4.87 | $4.62 | 3700 |
| 2026-05-14 | 4.92 | $4.59 | 7800 |
| 2026-05-13 | 5.00 | $4.82 | 2600 |
| 2026-05-12 | 5.03 | $4.95 | 2400 |
| 2026-05-11 | 5.05 | $4.90 | 6000 |
| 2026-05-08 | 5.08 | $4.93 | 4400 |
| 2026-05-07 | 5.10 | $4.95 | 5108 |
| 2026-05-06 | 5.13 | $4.99 | 3934 |
| 2026-05-05 | 5.15 | $4.97 | 10800 |
| 2026-05-04 | 5.17 | $5.04 | 8183 |
| 2026-05-01 | 5.19 | $5.22 | 8033 |
| 2026-04-30 | 5.17 | $5.25 | 5510 |
| 2026-04-29 | 5.14 | $5.27 | 8330 |
| 2026-04-28 | 5.10 | $5.19 | 19550 |
| 2026-04-27 | 5.07 | $5.17 | 12066 |
| 2026-04-24 | 5.04 | $5.33 | 21166 |
| 2026-04-23 | 4.97 | $4.97 | 23014 |
| 2026-04-22 | 4.97 | $5.00 | 9300 |
| 2026-04-21 | 4.96 | $5.02 | 11025 |
| 2026-04-20 | 4.94 | $4.75 | 14456 |
| 2026-04-17 | 4.97 | $4.80 | 1200 |
| 2026-04-16 | 5.00 | $4.80 | 2200 |
| 2026-04-15 | 5.04 | $5.00 | 3031 |
| 2026-04-14 | 5.03 | $4.72 | 3300 |
| 2026-04-13 | 5.09 | $5.18 | 20000 |
| 2026-04-10 | 5.05 | $5.09 | 2719 |
| 2026-04-09 | 5.03 | $4.92 | 37867 |
| 2026-04-08 | 5.04 | $5.46 | 18309 |
| 2026-04-07 | 4.94 | $5.68 | 22600 |
| 2026-04-06 | 4.78 | $5.08 | 5340 |
| 2026-04-02 | 4.71 | $5.05 | 4200 |
| 2026-04-01 | 4.64 | $4.69 | 5500 |
| 2026-03-31 | 4.64 | $4.53 | 600 |
| 2026-03-30 | 4.67 | $4.74 | 1500 |
| 2026-03-27 | 4.66 | $4.64 | 2100 |
| 2026-03-26 | 4.67 | $4.52 | 2625 |
| 2026-03-25 | 4.70 | $4.56 | 5334 |
| 2026-03-24 | 4.74 | $4.62 | 2000 |
| 2026-03-23 | 4.76 | $4.64 | 1700 |
| 2026-03-20 | 4.79 | $4.62 | 2607 |
| 2026-03-19 | 4.83 | $4.51 | 4734 |
| 2026-03-18 | 4.89 | $4.56 | 5100 |
| 2026-03-17 | 4.96 | $4.77 | 12238 |
| 2026-03-16 | 4.99 | $4.67 | 5205 |
| 2026-03-13 | 5.04 | $4.97 | 13806 |
| 2026-03-12 | 5.04 | $4.94 | 65320 |
| 2026-03-11 | 5.05 | $4.81 | 4117 |
| 2026-03-10 | 5.08 | $4.72 | 16509 |
| 2026-03-09 | 5.14 | $4.83 | 12670 |
| 2026-03-06 | 5.18 | $5.38 | 41900 |
| 2026-03-05 | 5.11 | $5.46 | 41439 |
| 2026-03-04 | 5.01 | $5.43 | 11230 |
| 2026-03-03 | 4.90 | $5.62 | 62100 |
| 2026-03-02 | 4.73 | $5.49 | 390117 |
| 2026-02-27 | 4.57 | $4.60 | 750 |
| 2026-02-26 | 4.56 | $4.67 | 2700 |
| 2026-02-25 | 4.54 | $4.60 | 1439 |
| 2026-02-24 | 4.53 | $4.54 | 408 |
| 2026-02-23 | 4.53 | $4.67 | 1403 |
| 2026-02-20 | 4.50 | $4.72 | 719 |
| 2026-02-19 | 4.46 | $4.73 | 1400 |
| 2026-02-18 | 4.41 | $4.55 | 319 |
| 2026-02-17 | 4.39 | $4.63 | 2515 |
| 2026-02-13 | 4.35 | $4.36 | 2801 |
| 2026-02-12 | 4.36 | $4.54 | 7200 |
| 2026-02-11 | 4.34 | $4.35 | 3310 |
| 2026-02-10 | 4.35 | $4.37 | 1100 |
| 2026-02-09 | 4.36 | $4.20 | 27026 |
| 2026-02-06 | 4.41 | $4.50 | 8400 |
| 2026-02-05 | 4.41 | $3.90 | 12011 |
| 2026-02-04 | 4.53 | $3.90 | 79100 |
| 2026-02-03 | 4.67 | $4.35 | 3529 |
| 2026-02-02 | 4.75 | $4.64 | 4300 |
| 2026-01-30 | 4.77 | $4.56 | 1200 |
| 2026-01-29 | 4.81 | $4.58 | 4120 |
| 2026-01-28 | 4.85 | $4.58 | 9315 |
| 2026-01-27 | 4.91 | $5.10 | 4908 |
| 2026-01-26 | 4.86 | $5.06 | 5700 |
| 2026-01-23 | 4.81 | $4.99 | 248 |
| 2026-01-22 | 4.76 | $4.93 | 4342 |
| 2026-01-21 | 4.72 | $4.95 | 1617 |
| 2026-01-20 | 4.67 | $4.76 | 3200 |
| 2026-01-16 | 4.66 | $4.96 | 8300 |
| 2026-01-15 | 4.60 | $4.86 | 9044 |
| 2026-01-14 | 4.55 | $4.73 | 5031 |
| 2026-01-13 | 4.52 | $4.98 | 18600 |
| 2026-01-12 | 4.43 | $4.50 | 1534 |
| 2026-01-09 | 4.43 | $4.57 | 3306 |
| 2026-01-08 | 4.42 | $4.57 | 3300 |
| 2026-01-07 | 4.40 | $4.80 | 4624 |
| 2026-01-06 | 4.34 | $4.86 | 13675 |
| 2026-01-05 | 4.26 | $4.45 | 2500 |
| 2026-01-02 | 4.24 | $4.27 | 2400 |
| 2025-12-31 | 4.27 | $4.37 | 3436 |
| 2025-12-30 | 4.28 | $4.44 | 7627 |
| 2025-12-29 | 4.28 | $4.29 | 11500 |
| 2025-12-26 | 4.32 | $4.37 | 13910 |
| 2025-12-24 | 4.34 | $4.31 | 25503 |
| 2025-12-23 | 4.38 | $4.13 | 1410 |
| 2025-12-22 | 4.47 | $4.13 | 3423 |
| 2025-12-19 | 4.58 | $4.20 | 1000 |
| 2025-12-18 | 4.69 | $4.60 | 16800 |
| 2025-12-17 | 4.73 | $4.51 | 112 |
| 2025-12-16 | 4.80 | $4.51 | 4529 |
| 2025-12-15 | 4.88 | $4.51 | 2298 |
| 2025-12-12 | 4.98 | $4.88 | 1122 |
| 2025-12-11 | 5.01 | $4.88 | 2427 |
| 2025-12-10 | 5.06 | $4.81 | 3100 |
| 2025-12-09 | 5.12 | $4.98 | 16602 |
| 2025-12-08 | 5.16 | $5.10 | 400 |
| 2025-12-05 | 5.17 | $5.24 | 800 |
| 2025-12-04 | 5.17 | $5.18 | 1131 |
| 2025-12-03 | 5.17 | $5.13 | 5327 |
| 2025-12-02 | 5.19 | $5.11 | 3800 |
| 2025-12-01 | 5.21 | $5.16 | 3237 |
| 2025-11-28 | 5.23 | $5.17 | 3400 |
| 2025-11-26 | 5.25 | $5.49 | 2108 |
| 2025-11-25 | 5.20 | $5.15 | 1237 |
| 2025-11-24 | 5.22 | $5.20 | 1613 |
| 2025-11-21 | 5.23 | $5.26 | 1647 |
| 2025-11-20 | 5.23 | $5.20 | 1800 |
| 2025-11-19 | 5.24 | $5.21 | 900 |
| 2025-11-18 | 5.25 | $5.21 | 811 |
| 2025-11-17 | 5.27 | $5.20 | 2858 |
| 2025-11-14 | 5.29 | $5.24 | 2320 |
| 2025-11-13 | 5.31 | $5.23 | 4700 |
| 2025-11-12 | 5.33 | $5.30 | 511 |
| 2025-11-11 | 5.34 | $5.26 | 2725 |
| 2025-11-10 | 5.36 | $5.39 | 2513 |
| 2025-11-07 | 5.35 | $5.22 | 1200 |
| 2025-11-06 | 5.38 | $5.26 | 4520 |
| 2025-11-05 | 5.41 | $5.59 | 7327 |
| 2025-11-04 | 5.37 | $5.24 | 5100 |
| 2025-11-03 | 5.40 | $5.26 | 3700 |
| 2025-10-31 | 5.43 | $5.30 | 4021 |
| 2025-10-30 | 5.46 | $5.30 | 4811 |
| 2025-10-29 | 5.49 | $5.45 | 4900 |
| 2025-10-28 | 5.49 | $5.45 | 3500 |
| 2025-10-27 | 5.50 | $5.41 | 2800 |
| 2025-10-24 | 5.51 | $5.41 | 2031 |
| 2025-10-23 | 5.53 | $5.61 | 6600 |
| 2025-10-22 | 5.50 | $5.58 | 8129 |
| 2025-10-21 | 5.48 | $5.36 | 6400 |
| 2025-10-20 | 5.50 | $5.33 | 9135 |
| 2025-10-17 | 5.53 | $5.61 | 3200 |
| 2025-10-16 | 5.51 | $5.79 | 5316 |
| 2025-10-15 | 5.44 | $5.64 | 9004 |
| 2025-10-14 | 5.39 | $5.86 | 63618 |
| 2025-10-13 | 5.29 | $5.30 | 4616 |
| 2025-10-10 | 5.29 | $5.30 | 10665 |
| 2025-10-09 | 5.30 | $5.51 | 15710 |
| 2025-10-08 | 5.25 | $5.30 | 37000 |
| 2025-10-07 | 5.25 | $5.29 | 7160 |
| 2025-10-06 | 5.25 | $5.25 | 15408 |
| 2025-10-03 | 5.25 | $5.26 | 6038 |
| 2025-10-02 | 5.26 | $5.12 | 6970 |
| 2025-10-01 | 5.29 | $5.33 | 2878 |
| 2025-09-30 | 5.29 | $5.40 | 6700 |
| 2025-09-29 | 5.27 | $5.15 | 3709 |
| 2025-09-26 | 5.31 | $5.44 | 3152 |
| 2025-09-25 | 5.28 | $5.20 | 5738 |
| 2025-09-24 | 5.31 | $5.29 | 1798 |
| 2025-09-23 | 5.31 | $5.23 | 7637 |
| 2025-09-22 | 5.34 | $5.25 | 3605 |
| 2025-09-19 | 5.36 | $5.28 | 15938 |
| 2025-09-18 | 5.38 | $5.43 | 2949 |
| 2025-09-17 | 5.37 | $5.29 | 2506 |
| 2025-09-16 | 5.39 | $5.50 | 4704 |
| 2025-09-15 | 5.37 | $5.58 | 2462 |
| 2025-09-12 | 5.33 | $5.32 | 2400 |
| 2025-09-11 | 5.34 | $5.31 | 2616 |
| 2025-09-10 | 5.35 | $5.41 | 9049 |
| 2025-09-09 | 5.35 | $5.31 | 2823 |
| 2025-09-08 | 5.36 | $5.38 | 1452 |
| 2025-09-05 | 5.36 | $5.25 | 1358 |
| 2025-09-04 | 5.39 | $5.46 | 7829 |
| 2025-09-03 | 5.38 | $5.40 | 3647 |
| 2025-09-02 | 5.38 | $5.36 | 8800 |
| 2025-08-29 | 5.39 | $5.41 | 4018 |
| 2025-08-28 | 5.40 | $5.51 | 1511 |
| 2025-08-27 | 5.38 | $5.45 | 6418 |
| 2025-08-26 | 5.37 | $5.49 | 4000 |
| 2025-08-25 | 5.35 | $5.37 | 3215 |
| 2025-08-22 | 5.36 | $5.39 | 3400 |
| 2025-08-21 | 5.36 | $5.33 | 1704 |
| 2025-08-20 | 5.37 | $5.40 | 1600 |
| 2025-08-19 | 5.38 | $5.42 | 8626 |
| 2025-08-18 | 5.37 | $5.36 | 5106 |
| 2025-08-15 | 5.39 | $5.53 | 6500 |
| 2025-08-14 | 5.37 | $5.38 | 15500 |
| 2025-08-13 | 5.38 | $5.21 | 2936 |
| 2025-08-12 | 5.42 | $5.25 | 15069 |
| 2025-08-11 | 5.47 | $5.29 | 29200 |
| 2025-08-08 | 5.51 | $5.40 | 9819 |
| 2025-08-07 | 5.54 | $5.40 | 13500 |
| 2025-08-06 | 5.58 | $5.36 | 6540 |
| 2025-08-05 | 5.62 | $5.52 | 16500 |
| 2025-08-04 | 5.65 | $5.56 | 14936 |
| 2025-08-01 | 5.66 | $5.55 | 27800 |
| 2025-07-31 | 5.68 | $5.60 | 10388 |
| 2025-07-30 | 5.70 | $5.80 | 18946 |
| 2025-07-29 | 5.67 | $5.61 | 26200 |
| 2025-07-28 | 5.68 | $5.55 | 7214 |
| 2025-07-25 | 5.71 | $5.56 | 10424 |
| 2025-07-24 | 5.74 | $5.75 | 6127 |
| 2025-07-23 | 5.73 | $5.79 | 8334 |
| 2025-07-22 | 5.71 | $5.83 | 16293 |
| 2025-07-21 | 5.67 | $5.81 | 25632 |
| 2025-07-18 | 5.64 | $5.61 | 12196 |
| 2025-07-17 | 5.65 | $5.61 | 37373 |
| 2025-07-16 | 5.65 | $5.53 | 63991 |
| 2025-07-15 | 5.67 | $5.45 | 147213 |
| 2025-07-14 | 5.71 | $5.54 | 63100 |
| 2025-07-11 | 5.74 | $5.73 | 14300 |
| 2025-07-10 | 5.74 | $5.75 | 20218 |
| 2025-07-09 | 5.72 | $5.70 | 15432 |
| 2025-07-08 | 5.72 | $5.66 | 39951 |
| 2025-07-07 | 5.72 | $5.47 | 78711 |
| 2025-07-03 | 5.76 | $6.10 | 54200 |
| 2025-07-02 | 5.68 | $5.54 | 41276 |
| 2025-07-01 | 5.70 | $5.44 | 28403 |
| 2025-06-30 | 5.74 | $5.65 | 63139 |
| 2025-06-27 | 5.75 | $5.31 | 473500 |
| 2025-06-26 | 5.83 | $5.81 | 386800 |
| 2025-06-25 | 5.81 | $5.40 | 66553 |
| 2025-06-24 | 5.88 | $5.50 | 146400 |
| 2025-06-23 | 5.93 | $6.25 | 263400 |
| 2025-06-20 | 5.83 | $6.05 | 251100 |
| 2025-06-18 | 5.76 | $7.47 | 16.9M |
| 2025-06-17 | 5.38 | $5.55 | 555300 |
| 2025-06-16 | 5.34 | $6.67 | 8.0M |
| 2025-06-13 | 5.06 | $5.10 | 103986 |
| 2025-06-12 | 5.07 | $4.95 | 9707 |
| 2025-06-11 | 5.11 | $5.00 | 3300 |
| 2025-06-10 | 5.14 | $5.00 | 4751 |
| 2025-06-09 | 5.18 | $5.03 | 4130 |
| 2025-06-06 | 5.22 | $5.18 | 4300 |
| 2025-06-05 | 5.24 | $5.24 | 4047 |
| 2025-06-04 | 5.24 | $5.20 | 5691 |
| 2025-06-03 | 5.26 | $5.38 | 5300 |
| 2025-06-02 | 5.24 | $5.44 | 5316 |
| 2025-05-30 | 5.21 | $5.35 | 1845 |
| 2025-05-29 | 5.19 | $5.35 | 7100 |
| 2025-05-28 | 5.17 | $5.33 | 12915 |
| 2025-05-27 | 5.15 | $5.10 | 4500 |
| 2025-05-23 | 5.17 | $5.10 | 6900 |
| 2025-05-22 | 5.20 | $4.97 | 8300 |
| 2025-05-21 | 5.27 | $5.15 | 8660 |
| 2025-05-20 | 5.30 | $5.49 | 9600 |
| 2025-05-19 | 5.27 | $5.19 | 1802 |
| 2025-05-16 | 5.30 | $5.16 | 9800 |
| 2025-05-15 | 5.34 | $5.20 | 7421 |
| 2025-05-14 | 5.38 | $5.25 | 13100 |
| 2025-05-13 | 5.42 | $5.35 | 10971 |
| 2025-05-12 | 5.44 | $5.23 | 15600 |
| 2025-05-09 | 5.49 | $5.36 | 13500 |
| 2025-05-08 | 5.52 | $5.40 | 6965 |
| 2025-05-07 | 5.55 | $5.48 | 5600 |
| 2025-05-06 | 5.56 | $5.83 | 10600 |
| 2025-05-05 | 5.51 | $5.86 | 7224 |
| 2025-05-02 | 5.43 | $5.61 | 28911 |
| 2025-05-01 | 5.40 | $5.90 | 31361 |
| 2025-04-30 | 5.31 | $5.80 | 8900 |
| 2025-04-29 | 5.22 | $5.69 | 24700 |
| 2025-04-28 | 5.14 | $5.35 | 10604 |
| 2025-04-25 | 5.12 | $5.20 | 6600 |
| 2025-04-24 | 5.14 | $5.15 | 9735 |
| 2025-04-23 | 5.16 | $5.12 | 5529 |
| 2025-04-22 | 5.20 | $5.06 | 12512 |
| 2025-04-21 | 5.25 | $5.15 | 11321 |
| 2025-04-17 | 5.30 | $5.39 | 4444 |
| 2025-04-16 | 5.31 | $5.38 | 10015 |
| 2025-04-15 | 5.32 | $5.56 | 6925 |
| 2025-04-14 | 5.30 | $5.90 | 8815 |
| 2025-04-11 | 5.20 | $5.68 | 35477 |
| 2025-04-10 | 5.14 | $5.17 | 59534 |
| 2025-04-09 | 5.17 | $5.19 | 26020 |
| 2025-04-08 | 5.21 | $4.65 | 41369 |
| 2025-04-07 | 5.37 | $4.92 | 18500 |
| 2025-04-04 | 5.50 | $4.98 | 17428 |
| 2025-04-03 | 5.65 | $5.18 | 12273 |
| 2025-04-02 | 5.77 | $5.42 | 32044 |
| 2025-04-01 | 5.86 | $5.95 | 209900 |
| 2025-03-31 | 5.86 | $4.48 | 42290 |
| 2025-03-28 | 6.17 | $5.01 | 107600 |
| 2025-03-27 | 6.41 | $5.43 | 80108 |
| 2025-03-26 | 6.61 | $5.51 | 69234 |
| 2025-03-25 | 6.82 | $5.63 | 84645 |
| 2025-03-24 | 7.03 | $6.20 | 136418 |
| 2025-03-21 | 7.16 | $6.63 | 246745 |
| 2025-03-20 | 7.22 | $8.27 | 606212 |
| 2025-03-19 | 6.93 | $12.50 | 15.0M |
| 2025-03-18 | 5.71 | $7.77 | 575400 |
| 2025-03-17 | 5.29 | $5.58 | 10206 |
| 2025-03-14 | 5.26 | $5.49 | 6077 |
| 2025-03-13 | 5.25 | $5.59 | 6003 |
| 2025-03-12 | 5.22 | $5.59 | 6605 |
| 2025-03-11 | 5.18 | $5.53 | 22940 |
| 2025-03-10 | 5.16 | $5.15 | 14300 |
| 2025-03-07 | 5.21 | $5.20 | 7400 |
| 2025-03-06 | 5.26 | $5.31 | 1475 |
| 2025-03-05 | 5.31 | $5.29 | 2900 |
| 2025-03-04 | 5.36 | $5.30 | 15416 |
| 2025-03-03 | 5.42 | $5.34 | 18407 |
| 2025-02-28 | 5.49 | $5.60 | 742 |
| 2025-02-27 | 5.52 | $5.60 | 2307 |
| 2025-02-26 | 5.55 | $5.50 | 3258 |
| 2025-02-25 | 5.62 | $5.47 | 2531 |
| 2025-02-24 | 5.70 | $5.25 | 4016 |
| 2025-02-21 | 5.84 | $4.98 | 30845 |
| 2025-02-20 | 6.07 | $5.36 | 5000 |
| 2025-02-19 | 6.25 | $5.30 | 41326 |
| 2025-02-18 | 6.48 | $5.50 | 13117 |
| 2025-02-14 | 6.71 | $5.36 | 11200 |
| 2025-02-13 | 6.99 | $5.56 | 5131 |
| 2025-02-12 | 7.29 | $6.00 | 56312 |
| 2025-02-11 | 7.53 | $6.20 | 34047 |
| 2025-02-10 | 7.78 | $6.81 | 8500 |
| 2025-02-07 | 7.92 | $7.27 | 14000 |
| 2025-02-06 | 8.00 | $7.14 | 9200 |
| 2025-02-05 | 8.11 | $7.50 | 5574 |
| 2025-02-04 | 8.15 | $7.56 | 7700 |
| 2025-02-03 | 8.19 | $7.62 | 17559 |
| 2025-01-31 | 8.21 | $6.85 | 62000 |
| 2025-01-30 | 8.40 | $7.82 | 31337 |
| 2025-01-29 | 8.41 | $8.26 | 39822 |
| 2025-01-28 | 8.32 | $7.32 | 13826 |
| 2025-01-27 | 8.40 | $8.35 | 101900 |
| 2025-01-24 | 8.28 | $8.39 | 157248 |
| 2025-01-23 | 8.12 | $11.12 | 75110 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.52
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.87
Average
5.23
Maximum
9.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.52 | $4.25 | 4560 |
| 2026-07-17 | 4.58 | $4.40 | 2240 |
| 2026-07-16 | 4.61 | $4.60 | 3 |
| 2026-07-15 | 4.57 | $4.60 | 1230 |
| 2026-07-14 | 4.53 | $4.53 | 1500 |
| 2026-07-13 | 4.50 | $4.37 | 5534 |
| 2026-07-10 | 4.51 | $4.43 | 4200 |
| 2026-07-09 | 4.50 | $4.43 | 2400 |
| 2026-07-08 | 4.49 | $4.74 | 15814 |
| 2026-07-07 | 4.38 | $4.49 | 3240 |
| 2026-07-06 | 4.32 | $4.52 | 2835 |
| 2026-07-02 | 4.24 | $4.50 | 3438 |
| 2026-07-01 | 4.14 | $4.18 | 4600 |
| 2026-06-30 | 4.13 | $4.37 | 5540 |
| 2026-06-29 | 4.05 | $4.29 | 10300 |
| 2026-06-26 | 3.98 | $4.19 | 2935 |
| 2026-06-25 | 3.94 | $4.07 | 28327 |
| 2026-06-24 | 3.92 | $3.90 | 4101 |
| 2026-06-23 | 3.95 | $4.05 | 8329 |
| 2026-06-22 | 3.95 | $4.08 | 3900 |
| 2026-06-18 | 3.94 | $4.01 | 6503 |
| 2026-06-17 | 3.96 | $4.11 | 9000 |
| 2026-06-16 | 3.94 | $4.25 | 18940 |
| 2026-06-15 | 3.89 | $4.09 | 6942 |
| 2026-06-12 | 3.87 | $3.95 | 7200 |
| 2026-06-11 | 3.91 | $4.06 | 11407 |
| 2026-06-10 | 3.92 | $4.07 | 25661 |
| 2026-06-09 | 3.93 | $3.86 | 6282 |
| 2026-06-08 | 4.02 | $4.15 | 32900 |
| 2026-06-05 | 4.04 | $3.95 | 24111 |
| 2026-06-04 | 4.13 | $4.43 | 399507 |
| 2026-06-03 | 4.09 | $3.20 | 14400 |
| 2026-06-02 | 4.44 | $4.53 | 1800 |
| 2026-06-01 | 4.44 | $4.52 | 7403 |
| 2026-05-29 | 4.46 | $4.49 | 1987 |
| 2026-05-28 | 4.49 | $4.31 | 14500 |
| 2026-05-27 | 4.58 | $4.53 | 1700 |
| 2026-05-26 | 4.63 | $4.60 | 4800 |
| 2026-05-22 | 4.67 | $4.73 | 4800 |
| 2026-05-21 | 4.68 | $4.72 | 3145 |
| 2026-05-20 | 4.70 | $4.71 | 3500 |
| 2026-05-19 | 4.72 | $4.71 | 4100 |
| 2026-05-18 | 4.75 | $4.80 | 3110 |
| 2026-05-15 | 4.77 | $4.62 | 3700 |
| 2026-05-14 | 4.84 | $4.59 | 7800 |
| 2026-05-13 | 4.94 | $4.82 | 2600 |
| 2026-05-12 | 4.99 | $4.95 | 2400 |
| 2026-05-11 | 5.01 | $4.90 | 6000 |
| 2026-05-08 | 5.04 | $4.93 | 4400 |
| 2026-05-07 | 5.08 | $4.95 | 5108 |
| 2026-05-06 | 5.12 | $4.99 | 3934 |
| 2026-05-05 | 5.16 | $4.97 | 10800 |
| 2026-05-04 | 5.20 | $5.04 | 8183 |
| 2026-05-01 | 5.24 | $5.22 | 8033 |
| 2026-04-30 | 5.22 | $5.25 | 5510 |
| 2026-04-29 | 5.18 | $5.27 | 8330 |
| 2026-04-28 | 5.14 | $5.19 | 19550 |
| 2026-04-27 | 5.10 | $5.17 | 12066 |
| 2026-04-24 | 5.06 | $5.33 | 21166 |
| 2026-04-23 | 4.97 | $4.97 | 23014 |
| 2026-04-22 | 4.96 | $5.00 | 9300 |
| 2026-04-21 | 4.94 | $5.02 | 11025 |
| 2026-04-20 | 4.92 | $4.75 | 14456 |
| 2026-04-17 | 4.97 | $4.80 | 1200 |
| 2026-04-16 | 5.02 | $4.80 | 2200 |
| 2026-04-15 | 5.07 | $5.00 | 3031 |
| 2026-04-14 | 5.08 | $4.72 | 3300 |
| 2026-04-13 | 5.17 | $5.18 | 20000 |
| 2026-04-10 | 5.14 | $5.09 | 2719 |
| 2026-04-09 | 5.12 | $4.92 | 37867 |
| 2026-04-08 | 5.15 | $5.46 | 18309 |
| 2026-04-07 | 5.02 | $5.68 | 22600 |
| 2026-04-06 | 4.78 | $5.08 | 5340 |
| 2026-04-02 | 4.69 | $5.05 | 4200 |
| 2026-04-01 | 4.58 | $4.69 | 5500 |
| 2026-03-31 | 4.56 | $4.53 | 600 |
| 2026-03-30 | 4.60 | $4.74 | 1500 |
| 2026-03-27 | 4.57 | $4.64 | 2100 |
| 2026-03-26 | 4.57 | $4.52 | 2625 |
| 2026-03-25 | 4.62 | $4.56 | 5334 |
| 2026-03-24 | 4.66 | $4.62 | 2000 |
| 2026-03-23 | 4.69 | $4.64 | 1700 |
| 2026-03-20 | 4.72 | $4.62 | 2607 |
| 2026-03-19 | 4.77 | $4.51 | 4734 |
| 2026-03-18 | 4.86 | $4.56 | 5100 |
| 2026-03-17 | 4.95 | $4.77 | 12238 |
| 2026-03-16 | 5.00 | $4.67 | 5205 |
| 2026-03-13 | 5.09 | $4.97 | 13806 |
| 2026-03-12 | 5.11 | $4.94 | 65320 |
| 2026-03-11 | 5.13 | $4.81 | 4117 |
| 2026-03-10 | 5.20 | $4.72 | 16509 |
| 2026-03-09 | 5.30 | $4.83 | 12670 |
| 2026-03-06 | 5.39 | $5.38 | 41900 |
| 2026-03-05 | 5.32 | $5.46 | 41439 |
| 2026-03-04 | 5.21 | $5.43 | 11230 |
| 2026-03-03 | 5.08 | $5.62 | 62100 |
| 2026-03-02 | 4.86 | $5.49 | 390117 |
| 2026-02-27 | 4.62 | $4.60 | 750 |
| 2026-02-26 | 4.62 | $4.67 | 2700 |
| 2026-02-25 | 4.59 | $4.60 | 1439 |
| 2026-02-24 | 4.58 | $4.54 | 408 |
| 2026-02-23 | 4.58 | $4.67 | 1403 |
| 2026-02-20 | 4.55 | $4.72 | 719 |
| 2026-02-19 | 4.49 | $4.73 | 1400 |
| 2026-02-18 | 4.41 | $4.55 | 319 |
| 2026-02-17 | 4.38 | $4.63 | 2515 |
| 2026-02-13 | 4.31 | $4.36 | 2801 |
| 2026-02-12 | 4.32 | $4.54 | 7200 |
| 2026-02-11 | 4.27 | $4.35 | 3310 |
| 2026-02-10 | 4.27 | $4.37 | 1100 |
| 2026-02-09 | 4.27 | $4.20 | 27026 |
| 2026-02-06 | 4.33 | $4.50 | 8400 |
| 2026-02-05 | 4.31 | $3.90 | 12011 |
| 2026-02-04 | 4.48 | $3.90 | 79100 |
| 2026-02-03 | 4.68 | $4.35 | 3529 |
| 2026-02-02 | 4.79 | $4.64 | 4300 |
| 2026-01-30 | 4.83 | $4.56 | 1200 |
| 2026-01-29 | 4.90 | $4.58 | 4120 |
| 2026-01-28 | 4.97 | $4.58 | 9315 |
| 2026-01-27 | 5.07 | $5.10 | 4908 |
| 2026-01-26 | 5.01 | $5.06 | 5700 |
| 2026-01-23 | 4.96 | $4.99 | 248 |
| 2026-01-22 | 4.91 | $4.93 | 4342 |
| 2026-01-21 | 4.87 | $4.95 | 1617 |
| 2026-01-20 | 4.81 | $4.76 | 3200 |
| 2026-01-16 | 4.80 | $4.96 | 8300 |
| 2026-01-15 | 4.72 | $4.86 | 9044 |
| 2026-01-14 | 4.66 | $4.73 | 5031 |
| 2026-01-13 | 4.62 | $4.98 | 18600 |
| 2026-01-12 | 4.50 | $4.50 | 1534 |
| 2026-01-09 | 4.50 | $4.57 | 3306 |
| 2026-01-08 | 4.48 | $4.57 | 3300 |
| 2026-01-07 | 4.45 | $4.80 | 4624 |
| 2026-01-06 | 4.35 | $4.86 | 13675 |
| 2026-01-05 | 4.21 | $4.45 | 2500 |
| 2026-01-02 | 4.18 | $4.27 | 2400 |
| 2025-12-31 | 4.19 | $4.37 | 3436 |
| 2025-12-30 | 4.19 | $4.44 | 7627 |
| 2025-12-29 | 4.16 | $4.29 | 11500 |
| 2025-12-26 | 4.18 | $4.37 | 13910 |
| 2025-12-24 | 4.19 | $4.31 | 25503 |
| 2025-12-23 | 4.21 | $4.13 | 1410 |
| 2025-12-22 | 4.31 | $4.13 | 3423 |
| 2025-12-19 | 4.44 | $4.20 | 1000 |
| 2025-12-18 | 4.57 | $4.60 | 16800 |
| 2025-12-17 | 4.61 | $4.51 | 112 |
| 2025-12-16 | 4.69 | $4.51 | 4529 |
| 2025-12-15 | 4.79 | $4.51 | 2298 |
| 2025-12-12 | 4.92 | $4.88 | 1122 |
| 2025-12-11 | 4.96 | $4.88 | 2427 |
| 2025-12-10 | 5.01 | $4.81 | 3100 |
| 2025-12-09 | 5.09 | $4.98 | 16602 |
| 2025-12-08 | 5.14 | $5.10 | 400 |
| 2025-12-05 | 5.16 | $5.24 | 800 |
| 2025-12-04 | 5.15 | $5.18 | 1131 |
| 2025-12-03 | 5.15 | $5.13 | 5327 |
| 2025-12-02 | 5.17 | $5.11 | 3800 |
| 2025-12-01 | 5.20 | $5.16 | 3237 |
| 2025-11-28 | 5.22 | $5.17 | 3400 |
| 2025-11-26 | 5.24 | $5.49 | 2108 |
| 2025-11-25 | 5.17 | $5.15 | 1237 |
| 2025-11-24 | 5.19 | $5.20 | 1613 |
| 2025-11-21 | 5.20 | $5.26 | 1647 |
| 2025-11-20 | 5.19 | $5.20 | 1800 |
| 2025-11-19 | 5.20 | $5.21 | 900 |
| 2025-11-18 | 5.21 | $5.21 | 811 |
| 2025-11-17 | 5.23 | $5.20 | 2858 |
| 2025-11-14 | 5.25 | $5.24 | 2320 |
| 2025-11-13 | 5.27 | $5.23 | 4700 |
| 2025-11-12 | 5.29 | $5.30 | 511 |
| 2025-11-11 | 5.30 | $5.26 | 2725 |
| 2025-11-10 | 5.33 | $5.39 | 2513 |
| 2025-11-07 | 5.32 | $5.22 | 1200 |
| 2025-11-06 | 5.36 | $5.26 | 4520 |
| 2025-11-05 | 5.39 | $5.59 | 7327 |
| 2025-11-04 | 5.34 | $5.24 | 5100 |
| 2025-11-03 | 5.37 | $5.26 | 3700 |
| 2025-10-31 | 5.42 | $5.30 | 4021 |
| 2025-10-30 | 5.46 | $5.30 | 4811 |
| 2025-10-29 | 5.50 | $5.45 | 4900 |
| 2025-10-28 | 5.51 | $5.45 | 3500 |
| 2025-10-27 | 5.53 | $5.41 | 2800 |
| 2025-10-24 | 5.55 | $5.41 | 2031 |
| 2025-10-23 | 5.58 | $5.61 | 6600 |
| 2025-10-22 | 5.56 | $5.58 | 8129 |
| 2025-10-21 | 5.53 | $5.36 | 6400 |
| 2025-10-20 | 5.57 | $5.33 | 9135 |
| 2025-10-17 | 5.63 | $5.61 | 3200 |
| 2025-10-16 | 5.60 | $5.79 | 5316 |
| 2025-10-15 | 5.51 | $5.64 | 9004 |
| 2025-10-14 | 5.46 | $5.86 | 63618 |
| 2025-10-13 | 5.31 | $5.30 | 4616 |
| 2025-10-10 | 5.31 | $5.30 | 10665 |
| 2025-10-09 | 5.32 | $5.51 | 15710 |
| 2025-10-08 | 5.26 | $5.30 | 37000 |
| 2025-10-07 | 5.25 | $5.29 | 7160 |
| 2025-10-06 | 5.24 | $5.25 | 15408 |
| 2025-10-03 | 5.24 | $5.26 | 6038 |
| 2025-10-02 | 5.25 | $5.12 | 6970 |
| 2025-10-01 | 5.30 | $5.33 | 2878 |
| 2025-09-30 | 5.29 | $5.40 | 6700 |
| 2025-09-29 | 5.26 | $5.15 | 3709 |
| 2025-09-26 | 5.30 | $5.44 | 3152 |
| 2025-09-25 | 5.27 | $5.20 | 5738 |
| 2025-09-24 | 5.30 | $5.29 | 1798 |
| 2025-09-23 | 5.31 | $5.23 | 7637 |
| 2025-09-22 | 5.34 | $5.25 | 3605 |
| 2025-09-19 | 5.37 | $5.28 | 15938 |
| 2025-09-18 | 5.40 | $5.43 | 2949 |
| 2025-09-17 | 5.39 | $5.29 | 2506 |
| 2025-09-16 | 5.42 | $5.50 | 4704 |
| 2025-09-15 | 5.39 | $5.58 | 2462 |
| 2025-09-12 | 5.33 | $5.32 | 2400 |
| 2025-09-11 | 5.34 | $5.31 | 2616 |
| 2025-09-10 | 5.36 | $5.41 | 9049 |
| 2025-09-09 | 5.34 | $5.31 | 2823 |
| 2025-09-08 | 5.36 | $5.38 | 1452 |
| 2025-09-05 | 5.36 | $5.25 | 1358 |
| 2025-09-04 | 5.40 | $5.46 | 7829 |
| 2025-09-03 | 5.39 | $5.40 | 3647 |
| 2025-09-02 | 5.39 | $5.36 | 8800 |
| 2025-08-29 | 5.40 | $5.41 | 4018 |
| 2025-08-28 | 5.40 | $5.51 | 1511 |
| 2025-08-27 | 5.37 | $5.45 | 6418 |
| 2025-08-26 | 5.35 | $5.49 | 4000 |
| 2025-08-25 | 5.32 | $5.37 | 3215 |
| 2025-08-22 | 5.32 | $5.39 | 3400 |
| 2025-08-21 | 5.32 | $5.33 | 1704 |
| 2025-08-20 | 5.33 | $5.40 | 1600 |
| 2025-08-19 | 5.32 | $5.42 | 8626 |
| 2025-08-18 | 5.31 | $5.36 | 5106 |
| 2025-08-15 | 5.32 | $5.53 | 6500 |
| 2025-08-14 | 5.28 | $5.38 | 15500 |
| 2025-08-13 | 5.28 | $5.21 | 2936 |
| 2025-08-12 | 5.33 | $5.25 | 15069 |
| 2025-08-11 | 5.39 | $5.29 | 29200 |
| 2025-08-08 | 5.44 | $5.40 | 9819 |
| 2025-08-07 | 5.47 | $5.40 | 13500 |
| 2025-08-06 | 5.52 | $5.36 | 6540 |
| 2025-08-05 | 5.58 | $5.52 | 16500 |
| 2025-08-04 | 5.61 | $5.56 | 14936 |
| 2025-08-01 | 5.63 | $5.55 | 27800 |
| 2025-07-31 | 5.66 | $5.60 | 10388 |
| 2025-07-30 | 5.68 | $5.80 | 18946 |
| 2025-07-29 | 5.64 | $5.61 | 26200 |
| 2025-07-28 | 5.66 | $5.55 | 7214 |
| 2025-07-25 | 5.70 | $5.56 | 10424 |
| 2025-07-24 | 5.74 | $5.75 | 6127 |
| 2025-07-23 | 5.73 | $5.79 | 8334 |
| 2025-07-22 | 5.70 | $5.83 | 16293 |
| 2025-07-21 | 5.65 | $5.81 | 25632 |
| 2025-07-18 | 5.60 | $5.61 | 12196 |
| 2025-07-17 | 5.61 | $5.61 | 37373 |
| 2025-07-16 | 5.61 | $5.53 | 63991 |
| 2025-07-15 | 5.64 | $5.45 | 147213 |
| 2025-07-14 | 5.70 | $5.54 | 63100 |
| 2025-07-11 | 5.75 | $5.73 | 14300 |
| 2025-07-10 | 5.74 | $5.75 | 20218 |
| 2025-07-09 | 5.73 | $5.70 | 15432 |
| 2025-07-08 | 5.73 | $5.66 | 39951 |
| 2025-07-07 | 5.74 | $5.47 | 78711 |
| 2025-07-03 | 5.81 | $6.10 | 54200 |
| 2025-07-02 | 5.69 | $5.54 | 41276 |
| 2025-07-01 | 5.73 | $5.44 | 28403 |
| 2025-06-30 | 5.80 | $5.65 | 63139 |
| 2025-06-27 | 5.83 | $5.31 | 473500 |
| 2025-06-26 | 5.96 | $5.81 | 386800 |
| 2025-06-25 | 5.96 | $5.40 | 66553 |
| 2025-06-24 | 6.08 | $5.50 | 146400 |
| 2025-06-23 | 6.20 | $6.25 | 263400 |
| 2025-06-20 | 6.10 | $6.05 | 251100 |
| 2025-06-18 | 6.03 | $7.47 | 16.9M |
| 2025-06-17 | 5.50 | $5.55 | 555300 |
| 2025-06-16 | 5.45 | $6.67 | 8.0M |
| 2025-06-13 | 5.04 | $5.10 | 103986 |
| 2025-06-12 | 5.04 | $4.95 | 9707 |
| 2025-06-11 | 5.09 | $5.00 | 3300 |
| 2025-06-10 | 5.13 | $5.00 | 4751 |
| 2025-06-09 | 5.19 | $5.03 | 4130 |
| 2025-06-06 | 5.25 | $5.18 | 4300 |
| 2025-06-05 | 5.27 | $5.24 | 4047 |
| 2025-06-04 | 5.28 | $5.20 | 5691 |
| 2025-06-03 | 5.30 | $5.38 | 5300 |
| 2025-06-02 | 5.28 | $5.44 | 5316 |
| 2025-05-30 | 5.23 | $5.35 | 1845 |
| 2025-05-29 | 5.19 | $5.35 | 7100 |
| 2025-05-28 | 5.16 | $5.33 | 12915 |
| 2025-05-27 | 5.12 | $5.10 | 4500 |
| 2025-05-23 | 5.14 | $5.10 | 6900 |
| 2025-05-22 | 5.18 | $4.97 | 8300 |
| 2025-05-21 | 5.26 | $5.15 | 8660 |
| 2025-05-20 | 5.31 | $5.49 | 9600 |
| 2025-05-19 | 5.26 | $5.19 | 1802 |
| 2025-05-16 | 5.30 | $5.16 | 9800 |
| 2025-05-15 | 5.36 | $5.20 | 7421 |
| 2025-05-14 | 5.41 | $5.25 | 13100 |
| 2025-05-13 | 5.47 | $5.35 | 10971 |
| 2025-05-12 | 5.50 | $5.23 | 15600 |
| 2025-05-09 | 5.58 | $5.36 | 13500 |
| 2025-05-08 | 5.63 | $5.40 | 6965 |
| 2025-05-07 | 5.68 | $5.48 | 5600 |
| 2025-05-06 | 5.72 | $5.83 | 10600 |
| 2025-05-05 | 5.65 | $5.86 | 7224 |
| 2025-05-02 | 5.56 | $5.61 | 28911 |
| 2025-05-01 | 5.53 | $5.90 | 31361 |
| 2025-04-30 | 5.39 | $5.80 | 8900 |
| 2025-04-29 | 5.26 | $5.69 | 24700 |
| 2025-04-28 | 5.13 | $5.35 | 10604 |
| 2025-04-25 | 5.09 | $5.20 | 6600 |
| 2025-04-24 | 5.09 | $5.15 | 9735 |
| 2025-04-23 | 5.11 | $5.12 | 5529 |
| 2025-04-22 | 5.15 | $5.06 | 12512 |
| 2025-04-21 | 5.22 | $5.15 | 11321 |
| 2025-04-17 | 5.27 | $5.39 | 4444 |
| 2025-04-16 | 5.27 | $5.38 | 10015 |
| 2025-04-15 | 5.27 | $5.56 | 6925 |
| 2025-04-14 | 5.21 | $5.90 | 8815 |
| 2025-04-11 | 5.04 | $5.68 | 35477 |
| 2025-04-10 | 4.91 | $5.17 | 59534 |
| 2025-04-09 | 4.92 | $5.19 | 26020 |
| 2025-04-08 | 4.93 | $4.65 | 41369 |
| 2025-04-07 | 5.12 | $4.92 | 18500 |
| 2025-04-04 | 5.27 | $4.98 | 17428 |
| 2025-04-03 | 5.44 | $5.18 | 12273 |
| 2025-04-02 | 5.60 | $5.42 | 32044 |
| 2025-04-01 | 5.71 | $5.95 | 209900 |
| 2025-03-31 | 5.68 | $4.48 | 42290 |
| 2025-03-28 | 6.11 | $5.01 | 107600 |
| 2025-03-27 | 6.48 | $5.43 | 80108 |
| 2025-03-26 | 6.78 | $5.51 | 69234 |
| 2025-03-25 | 7.12 | $5.63 | 84645 |
| 2025-03-24 | 7.50 | $6.20 | 136418 |
| 2025-03-21 | 7.76 | $6.63 | 246745 |
| 2025-03-20 | 7.94 | $8.27 | 606212 |
| 2025-03-19 | 7.62 | $12.50 | 15.0M |
| 2025-03-18 | 5.88 | $7.77 | 575400 |
| 2025-03-17 | 5.26 | $5.58 | 10206 |
| 2025-03-14 | 5.20 | $5.49 | 6077 |
| 2025-03-13 | 5.16 | $5.59 | 6003 |
| 2025-03-12 | 5.08 | $5.59 | 6605 |
| 2025-03-11 | 4.99 | $5.53 | 22940 |
| 2025-03-10 | 4.91 | $5.15 | 14300 |
| 2025-03-07 | 4.94 | $5.20 | 7400 |
| 2025-03-06 | 4.96 | $5.31 | 1475 |
| 2025-03-05 | 4.97 | $5.29 | 2900 |
| 2025-03-04 | 4.99 | $5.30 | 15416 |
| 2025-03-03 | 5.02 | $5.34 | 18407 |
| 2025-02-28 | 5.05 | $5.60 | 742 |
| 2025-02-27 | 5.02 | $5.60 | 2307 |
| 2025-02-26 | 5.00 | $5.50 | 3258 |
| 2025-02-25 | 5.01 | $5.47 | 2531 |
| 2025-02-24 | 5.04 | $5.25 | 4016 |
| 2025-02-21 | 5.16 | $4.98 | 30845 |
| 2025-02-20 | 5.41 | $5.36 | 5000 |
| 2025-02-19 | 5.60 | $5.30 | 41326 |
| 2025-02-18 | 5.86 | $5.50 | 13117 |
| 2025-02-14 | 6.12 | $5.36 | 11200 |
| 2025-02-13 | 6.49 | $5.56 | 5131 |
| 2025-02-12 | 6.88 | $6.00 | 56312 |
| 2025-02-11 | 7.22 | $6.20 | 34047 |
| 2025-02-10 | 7.56 | $6.81 | 8500 |
| 2025-02-07 | 7.79 | $7.27 | 14000 |
| 2025-02-06 | 7.92 | $7.14 | 9200 |
| 2025-02-05 | 8.11 | $7.50 | 5574 |
| 2025-02-04 | 8.22 | $7.56 | 7700 |
| 2025-02-03 | 8.33 | $7.62 | 17559 |
| 2025-01-31 | 8.43 | $6.85 | 62000 |
| 2025-01-30 | 8.78 | $7.82 | 31337 |
| 2025-01-29 | 8.89 | $8.26 | 39822 |
| 2025-01-28 | 8.86 | $7.32 | 13826 |
| 2025-01-27 | 9.11 | $8.35 | 101900 |
| 2025-01-24 | 9.07 | $8.39 | 157248 |
| 2025-01-23 | 8.98 | $11.12 | 75110 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.35
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.57
Average
48.69
Maximum
82.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.35 | $4.25 | 4560 |
| 2026-07-17 | 49.79 | $4.40 | 2240 |
| 2026-07-16 | 53.29 | $4.60 | 3 |
| 2026-07-15 | 53.29 | $4.60 | 1230 |
| 2026-07-14 | 52.23 | $4.53 | 1500 |
| 2026-07-13 | 49.75 | $4.37 | 5534 |
| 2026-07-10 | 50.69 | $4.43 | 4200 |
| 2026-07-09 | 50.69 | $4.43 | 2400 |
| 2026-07-08 | 55.56 | $4.74 | 15814 |
| 2026-07-07 | 52.03 | $4.49 | 3240 |
| 2026-07-06 | 52.50 | $4.52 | 2835 |
| 2026-07-02 | 52.23 | $4.50 | 3438 |
| 2026-07-01 | 47.58 | $4.18 | 4600 |
| 2026-06-30 | 50.34 | $4.37 | 5540 |
| 2026-06-29 | 49.16 | $4.29 | 10300 |
| 2026-06-26 | 47.69 | $4.19 | 2935 |
| 2026-06-25 | 45.90 | $4.07 | 28327 |
| 2026-06-24 | 43.29 | $3.90 | 4101 |
| 2026-06-23 | 45.11 | $4.05 | 8329 |
| 2026-06-22 | 45.48 | $4.08 | 3900 |
| 2026-06-18 | 44.48 | $4.01 | 6503 |
| 2026-06-17 | 45.61 | $4.11 | 9000 |
| 2026-06-16 | 47.20 | $4.25 | 18940 |
| 2026-06-15 | 45.12 | $4.09 | 6942 |
| 2026-06-12 | 43.26 | $3.95 | 7200 |
| 2026-06-11 | 44.39 | $4.06 | 11407 |
| 2026-06-10 | 44.49 | $4.07 | 25661 |
| 2026-06-09 | 41.88 | $3.86 | 6282 |
| 2026-06-08 | 44.63 | $4.15 | 32900 |
| 2026-06-05 | 42.14 | $3.95 | 24111 |
| 2026-06-04 | 46.95 | $4.43 | 399507 |
| 2026-06-03 | 26.57 | $3.20 | 14400 |
| 2026-06-02 | 43.89 | $4.53 | 1800 |
| 2026-06-01 | 43.63 | $4.52 | 7403 |
| 2026-05-29 | 42.86 | $4.49 | 1987 |
| 2026-05-28 | 38.10 | $4.31 | 14500 |
| 2026-05-27 | 42.18 | $4.53 | 1700 |
| 2026-05-26 | 43.60 | $4.60 | 4800 |
| 2026-05-22 | 46.33 | $4.73 | 4800 |
| 2026-05-21 | 46.09 | $4.72 | 3145 |
| 2026-05-20 | 45.85 | $4.71 | 3500 |
| 2026-05-19 | 45.85 | $4.71 | 4100 |
| 2026-05-18 | 47.55 | $4.80 | 3110 |
| 2026-05-15 | 43.58 | $4.62 | 3700 |
| 2026-05-14 | 42.89 | $4.59 | 7800 |
| 2026-05-13 | 47.05 | $4.82 | 2600 |
| 2026-05-12 | 49.64 | $4.95 | 2400 |
| 2026-05-11 | 48.60 | $4.90 | 6000 |
| 2026-05-08 | 49.18 | $4.93 | 4400 |
| 2026-05-07 | 49.55 | $4.95 | 5108 |
| 2026-05-06 | 50.27 | $4.99 | 3934 |
| 2026-05-05 | 49.92 | $4.97 | 10800 |
| 2026-05-04 | 51.10 | $5.04 | 8183 |
| 2026-05-01 | 54.24 | $5.22 | 8033 |
| 2026-04-30 | 54.77 | $5.25 | 5510 |
| 2026-04-29 | 55.11 | $5.27 | 8330 |
| 2026-04-28 | 54.02 | $5.19 | 19550 |
| 2026-04-27 | 53.75 | $5.17 | 12066 |
| 2026-04-24 | 56.24 | $5.33 | 21166 |
| 2026-04-23 | 51.44 | $4.97 | 23014 |
| 2026-04-22 | 51.89 | $5.00 | 9300 |
| 2026-04-21 | 52.18 | $5.02 | 11025 |
| 2026-04-20 | 48.50 | $4.75 | 14456 |
| 2026-04-17 | 49.17 | $4.80 | 1200 |
| 2026-04-16 | 49.17 | $4.80 | 2200 |
| 2026-04-15 | 51.73 | $5.00 | 3031 |
| 2026-04-14 | 48.13 | $4.72 | 3300 |
| 2026-04-13 | 54.47 | $5.18 | 20000 |
| 2026-04-10 | 53.32 | $5.09 | 2719 |
| 2026-04-09 | 51.12 | $4.92 | 37867 |
| 2026-04-08 | 59.60 | $5.46 | 18309 |
| 2026-04-07 | 63.68 | $5.68 | 22600 |
| 2026-04-06 | 55.84 | $5.08 | 5340 |
| 2026-04-02 | 55.38 | $5.05 | 4200 |
| 2026-04-01 | 49.41 | $4.69 | 5500 |
| 2026-03-31 | 46.37 | $4.53 | 600 |
| 2026-03-30 | 50.12 | $4.74 | 1500 |
| 2026-03-27 | 48.23 | $4.64 | 2100 |
| 2026-03-26 | 45.89 | $4.52 | 2625 |
| 2026-03-25 | 46.55 | $4.56 | 5334 |
| 2026-03-24 | 47.54 | $4.62 | 2000 |
| 2026-03-23 | 47.86 | $4.64 | 1700 |
| 2026-03-20 | 47.52 | $4.62 | 2607 |
| 2026-03-19 | 45.69 | $4.51 | 4734 |
| 2026-03-18 | 46.39 | $4.56 | 5100 |
| 2026-03-17 | 49.40 | $4.77 | 12238 |
| 2026-03-16 | 47.87 | $4.67 | 5205 |
| 2026-03-13 | 52.39 | $4.97 | 13806 |
| 2026-03-12 | 51.95 | $4.94 | 65320 |
| 2026-03-11 | 50.10 | $4.81 | 4117 |
| 2026-03-10 | 48.80 | $4.72 | 16509 |
| 2026-03-09 | 50.32 | $4.83 | 12670 |
| 2026-03-06 | 59.08 | $5.38 | 41900 |
| 2026-03-05 | 60.54 | $5.46 | 41439 |
| 2026-03-04 | 60.19 | $5.43 | 11230 |
| 2026-03-03 | 63.58 | $5.62 | 62100 |
| 2026-03-02 | 62.20 | $5.49 | 390117 |
| 2026-02-27 | 49.79 | $4.60 | 750 |
| 2026-02-26 | 51.04 | $4.67 | 2700 |
| 2026-02-25 | 49.84 | $4.60 | 1439 |
| 2026-02-24 | 48.82 | $4.54 | 408 |
| 2026-02-23 | 50.95 | $4.67 | 1403 |
| 2026-02-20 | 51.78 | $4.72 | 719 |
| 2026-02-19 | 51.94 | $4.73 | 1400 |
| 2026-02-18 | 49.26 | $4.55 | 319 |
| 2026-02-17 | 50.45 | $4.63 | 2515 |
| 2026-02-13 | 46.29 | $4.36 | 2801 |
| 2026-02-12 | 48.89 | $4.54 | 7200 |
| 2026-02-11 | 45.84 | $4.35 | 3310 |
| 2026-02-10 | 46.11 | $4.37 | 1100 |
| 2026-02-09 | 43.37 | $4.20 | 27026 |
| 2026-02-06 | 47.42 | $4.50 | 8400 |
| 2026-02-05 | 36.09 | $3.90 | 12011 |
| 2026-02-04 | 36.09 | $3.90 | 79100 |
| 2026-02-03 | 42.25 | $4.35 | 3529 |
| 2026-02-02 | 47.18 | $4.64 | 4300 |
| 2026-01-30 | 45.52 | $4.56 | 1200 |
| 2026-01-29 | 45.86 | $4.58 | 4120 |
| 2026-01-28 | 45.86 | $4.58 | 9315 |
| 2026-01-27 | 55.73 | $5.10 | 4908 |
| 2026-01-26 | 55.02 | $5.06 | 5700 |
| 2026-01-23 | 53.79 | $4.99 | 248 |
| 2026-01-22 | 52.74 | $4.93 | 4342 |
| 2026-01-21 | 53.13 | $4.95 | 1617 |
| 2026-01-20 | 49.85 | $4.76 | 3200 |
| 2026-01-16 | 53.60 | $4.96 | 8300 |
| 2026-01-15 | 51.88 | $4.86 | 9044 |
| 2026-01-14 | 49.57 | $4.73 | 5031 |
| 2026-01-13 | 54.33 | $4.98 | 18600 |
| 2026-01-12 | 44.62 | $4.50 | 1534 |
| 2026-01-09 | 45.98 | $4.57 | 3306 |
| 2026-01-08 | 45.98 | $4.57 | 3300 |
| 2026-01-07 | 50.52 | $4.80 | 4624 |
| 2026-01-06 | 51.79 | $4.86 | 13675 |
| 2026-01-05 | 42.40 | $4.45 | 2500 |
| 2026-01-02 | 37.31 | $4.27 | 2400 |
| 2025-12-31 | 39.13 | $4.37 | 3436 |
| 2025-12-30 | 40.45 | $4.44 | 7627 |
| 2025-12-29 | 36.07 | $4.29 | 11500 |
| 2025-12-26 | 37.47 | $4.37 | 13910 |
| 2025-12-24 | 35.69 | $4.31 | 25503 |
| 2025-12-23 | 30.04 | $4.13 | 1410 |
| 2025-12-22 | 30.04 | $4.13 | 3423 |
| 2025-12-19 | 31.00 | $4.20 | 1000 |
| 2025-12-18 | 37.48 | $4.60 | 16800 |
| 2025-12-17 | 34.55 | $4.51 | 112 |
| 2025-12-16 | 34.55 | $4.51 | 4529 |
| 2025-12-15 | 34.55 | $4.51 | 2298 |
| 2025-12-12 | 41.37 | $4.88 | 1122 |
| 2025-12-11 | 41.37 | $4.88 | 2427 |
| 2025-12-10 | 39.33 | $4.81 | 3100 |
| 2025-12-09 | 42.77 | $4.98 | 16602 |
| 2025-12-08 | 45.43 | $5.10 | 400 |
| 2025-12-05 | 48.80 | $5.24 | 800 |
| 2025-12-04 | 47.21 | $5.18 | 1131 |
| 2025-12-03 | 45.87 | $5.13 | 5327 |
| 2025-12-02 | 45.35 | $5.11 | 3800 |
| 2025-12-01 | 46.42 | $5.16 | 3237 |
| 2025-11-28 | 46.63 | $5.17 | 3400 |
| 2025-11-26 | 54.02 | $5.49 | 2108 |
| 2025-11-25 | 45.26 | $5.15 | 1237 |
| 2025-11-24 | 46.50 | $5.20 | 1613 |
| 2025-11-21 | 47.99 | $5.26 | 1647 |
| 2025-11-20 | 46.35 | $5.20 | 1800 |
| 2025-11-19 | 46.59 | $5.21 | 900 |
| 2025-11-18 | 46.59 | $5.21 | 811 |
| 2025-11-17 | 46.34 | $5.20 | 2858 |
| 2025-11-14 | 47.16 | $5.24 | 2320 |
| 2025-11-13 | 46.94 | $5.23 | 4700 |
| 2025-11-12 | 48.28 | $5.30 | 511 |
| 2025-11-11 | 47.47 | $5.26 | 2725 |
| 2025-11-10 | 49.91 | $5.39 | 2513 |
| 2025-11-07 | 46.49 | $5.22 | 1200 |
| 2025-11-06 | 47.21 | $5.26 | 4520 |
| 2025-11-05 | 53.73 | $5.59 | 7327 |
| 2025-11-04 | 46.25 | $5.24 | 5100 |
| 2025-11-03 | 46.66 | $5.26 | 3700 |
| 2025-10-31 | 47.46 | $5.30 | 4021 |
| 2025-10-30 | 47.46 | $5.30 | 4811 |
| 2025-10-29 | 50.37 | $5.45 | 4900 |
| 2025-10-28 | 50.37 | $5.45 | 3500 |
| 2025-10-27 | 49.63 | $5.41 | 2800 |
| 2025-10-24 | 49.63 | $5.41 | 2031 |
| 2025-10-23 | 53.23 | $5.61 | 6600 |
| 2025-10-22 | 52.74 | $5.58 | 8129 |
| 2025-10-21 | 49.03 | $5.36 | 6400 |
| 2025-10-20 | 48.50 | $5.33 | 9135 |
| 2025-10-17 | 53.37 | $5.61 | 3200 |
| 2025-10-16 | 56.85 | $5.79 | 5316 |
| 2025-10-15 | 54.50 | $5.64 | 9004 |
| 2025-10-14 | 58.98 | $5.86 | 63618 |
| 2025-10-13 | 48.81 | $5.30 | 4616 |
| 2025-10-10 | 48.81 | $5.30 | 10665 |
| 2025-10-09 | 53.28 | $5.51 | 15710 |
| 2025-10-08 | 48.83 | $5.30 | 37000 |
| 2025-10-07 | 48.61 | $5.29 | 7160 |
| 2025-10-06 | 47.75 | $5.25 | 15408 |
| 2025-10-03 | 47.94 | $5.26 | 6038 |
| 2025-10-02 | 45.02 | $5.12 | 6970 |
| 2025-10-01 | 48.93 | $5.33 | 2878 |
| 2025-09-30 | 50.31 | $5.40 | 6700 |
| 2025-09-29 | 45.04 | $5.15 | 3709 |
| 2025-09-26 | 51.00 | $5.44 | 3152 |
| 2025-09-25 | 45.31 | $5.20 | 5738 |
| 2025-09-24 | 47.27 | $5.29 | 1798 |
| 2025-09-23 | 45.79 | $5.23 | 7637 |
| 2025-09-22 | 46.20 | $5.25 | 3605 |
| 2025-09-19 | 46.80 | $5.28 | 15938 |
| 2025-09-18 | 49.87 | $5.43 | 2949 |
| 2025-09-17 | 46.77 | $5.29 | 2506 |
| 2025-09-16 | 51.28 | $5.50 | 4704 |
| 2025-09-15 | 53.14 | $5.58 | 2462 |
| 2025-09-12 | 47.25 | $5.32 | 2400 |
| 2025-09-11 | 47.00 | $5.31 | 2616 |
| 2025-09-10 | 49.16 | $5.41 | 9049 |
| 2025-09-09 | 46.84 | $5.31 | 2823 |
| 2025-09-08 | 48.31 | $5.38 | 1452 |
| 2025-09-05 | 45.29 | $5.25 | 1358 |
| 2025-09-04 | 49.74 | $5.46 | 7829 |
| 2025-09-03 | 48.36 | $5.40 | 3647 |
| 2025-09-02 | 47.45 | $5.36 | 8800 |
| 2025-08-29 | 48.47 | $5.41 | 4018 |
| 2025-08-28 | 50.53 | $5.51 | 1511 |
| 2025-08-27 | 49.30 | $5.45 | 6418 |
| 2025-08-26 | 50.09 | $5.49 | 4000 |
| 2025-08-25 | 47.71 | $5.37 | 3215 |
| 2025-08-22 | 48.07 | $5.39 | 3400 |
| 2025-08-21 | 46.92 | $5.33 | 1704 |
| 2025-08-20 | 48.10 | $5.40 | 1600 |
| 2025-08-19 | 48.43 | $5.42 | 8626 |
| 2025-08-18 | 47.40 | $5.36 | 5106 |
| 2025-08-15 | 50.10 | $5.53 | 6500 |
| 2025-08-14 | 47.60 | $5.38 | 15500 |
| 2025-08-13 | 44.62 | $5.21 | 2936 |
| 2025-08-12 | 45.19 | $5.25 | 15069 |
| 2025-08-11 | 45.75 | $5.29 | 29200 |
| 2025-08-08 | 47.28 | $5.40 | 9819 |
| 2025-08-07 | 47.28 | $5.40 | 13500 |
| 2025-08-06 | 46.70 | $5.36 | 6540 |
| 2025-08-05 | 48.76 | $5.52 | 16500 |
| 2025-08-04 | 49.27 | $5.56 | 14936 |
| 2025-08-01 | 49.14 | $5.55 | 27800 |
| 2025-07-31 | 49.74 | $5.60 | 10388 |
| 2025-07-30 | 52.13 | $5.80 | 18946 |
| 2025-07-29 | 49.96 | $5.61 | 26200 |
| 2025-07-28 | 49.27 | $5.55 | 7214 |
| 2025-07-25 | 49.37 | $5.56 | 10424 |
| 2025-07-24 | 51.41 | $5.75 | 6127 |
| 2025-07-23 | 51.84 | $5.79 | 8334 |
| 2025-07-22 | 52.25 | $5.83 | 16293 |
| 2025-07-21 | 52.07 | $5.81 | 25632 |
| 2025-07-18 | 50.28 | $5.61 | 12196 |
| 2025-07-17 | 50.28 | $5.61 | 37373 |
| 2025-07-16 | 49.59 | $5.53 | 63991 |
| 2025-07-15 | 48.93 | $5.45 | 147213 |
| 2025-07-14 | 49.63 | $5.54 | 63100 |
| 2025-07-11 | 51.09 | $5.73 | 14300 |
| 2025-07-10 | 51.24 | $5.75 | 20218 |
| 2025-07-09 | 50.90 | $5.70 | 15432 |
| 2025-07-08 | 50.63 | $5.66 | 39951 |
| 2025-07-07 | 49.40 | $5.47 | 78711 |
| 2025-07-03 | 53.62 | $6.10 | 54200 |
| 2025-07-02 | 50.01 | $5.54 | 41276 |
| 2025-07-01 | 49.35 | $5.44 | 28403 |
| 2025-06-30 | 50.70 | $5.65 | 63139 |
| 2025-06-27 | 48.53 | $5.31 | 473500 |
| 2025-06-26 | 51.71 | $5.81 | 386800 |
| 2025-06-25 | 49.11 | $5.40 | 66553 |
| 2025-06-24 | 49.73 | $5.50 | 146400 |
| 2025-06-23 | 54.65 | $6.25 | 263400 |
| 2025-06-20 | 53.48 | $6.05 | 251100 |
| 2025-06-18 | 64.69 | $7.47 | 16.9M |
| 2025-06-17 | 51.68 | $5.55 | 555300 |
| 2025-06-16 | 64.93 | $6.67 | 8.0M |
| 2025-06-13 | 46.75 | $5.10 | 103986 |
| 2025-06-12 | 44.12 | $4.95 | 9707 |
| 2025-06-11 | 44.82 | $5.00 | 3300 |
| 2025-06-10 | 44.82 | $5.00 | 4751 |
| 2025-06-09 | 45.21 | $5.03 | 4130 |
| 2025-06-06 | 47.16 | $5.18 | 4300 |
| 2025-06-05 | 47.94 | $5.24 | 4047 |
| 2025-06-04 | 47.39 | $5.20 | 5691 |
| 2025-06-03 | 49.64 | $5.38 | 5300 |
| 2025-06-02 | 50.40 | $5.44 | 5316 |
| 2025-05-30 | 49.29 | $5.35 | 1845 |
| 2025-05-29 | 49.29 | $5.35 | 7100 |
| 2025-05-28 | 49.07 | $5.33 | 12915 |
| 2025-05-27 | 46.44 | $5.10 | 4500 |
| 2025-05-23 | 46.44 | $5.10 | 6900 |
| 2025-05-22 | 44.99 | $4.97 | 8300 |
| 2025-05-21 | 46.65 | $5.15 | 8660 |
| 2025-05-20 | 49.95 | $5.49 | 9600 |
| 2025-05-19 | 46.80 | $5.19 | 1802 |
| 2025-05-16 | 46.47 | $5.16 | 9800 |
| 2025-05-15 | 46.83 | $5.20 | 7421 |
| 2025-05-14 | 47.26 | $5.25 | 13100 |
| 2025-05-13 | 48.11 | $5.35 | 10971 |
| 2025-05-12 | 47.03 | $5.23 | 15600 |
| 2025-05-09 | 48.06 | $5.36 | 13500 |
| 2025-05-08 | 48.37 | $5.40 | 6965 |
| 2025-05-07 | 48.96 | $5.48 | 5600 |
| 2025-05-06 | 51.62 | $5.83 | 10600 |
| 2025-05-05 | 51.84 | $5.86 | 7224 |
| 2025-05-02 | 50.09 | $5.61 | 28911 |
| 2025-05-01 | 52.18 | $5.90 | 31361 |
| 2025-04-30 | 51.52 | $5.80 | 8900 |
| 2025-04-29 | 50.81 | $5.69 | 24700 |
| 2025-04-28 | 48.59 | $5.35 | 10604 |
| 2025-04-25 | 47.60 | $5.20 | 6600 |
| 2025-04-24 | 47.28 | $5.15 | 9735 |
| 2025-04-23 | 47.09 | $5.12 | 5529 |
| 2025-04-22 | 46.74 | $5.06 | 12512 |
| 2025-04-21 | 47.19 | $5.15 | 11321 |
| 2025-04-17 | 48.37 | $5.39 | 4444 |
| 2025-04-16 | 48.32 | $5.38 | 10015 |
| 2025-04-15 | 49.16 | $5.56 | 6925 |
| 2025-04-14 | 50.73 | $5.90 | 8815 |
| 2025-04-11 | 49.74 | $5.68 | 35477 |
| 2025-04-10 | 47.42 | $5.17 | 59534 |
| 2025-04-09 | 47.50 | $5.19 | 26020 |
| 2025-04-08 | 45.07 | $4.65 | 41369 |
| 2025-04-07 | 46.08 | $4.92 | 18500 |
| 2025-04-04 | 46.30 | $4.98 | 17428 |
| 2025-04-03 | 47.01 | $5.18 | 12273 |
| 2025-04-02 | 47.85 | $5.42 | 32044 |
| 2025-04-01 | 49.71 | $5.95 | 209900 |
| 2025-03-31 | 43.98 | $4.48 | 42290 |
| 2025-03-28 | 45.76 | $5.01 | 107600 |
| 2025-03-27 | 47.21 | $5.43 | 80108 |
| 2025-03-26 | 47.48 | $5.51 | 69234 |
| 2025-03-25 | 47.87 | $5.63 | 84645 |
| 2025-03-24 | 49.72 | $6.20 | 136418 |
| 2025-03-21 | 51.14 | $6.63 | 246745 |
| 2025-03-20 | 57.02 | $8.27 | 606212 |
| 2025-03-19 | 79.41 | $12.50 | 15.0M |
| 2025-03-18 | 64.68 | $7.77 | 575400 |
| 2025-03-17 | 48.45 | $5.58 | 10206 |
| 2025-03-14 | 47.50 | $5.49 | 6077 |
| 2025-03-13 | 48.44 | $5.59 | 6003 |
| 2025-03-12 | 48.44 | $5.59 | 6605 |
| 2025-03-11 | 47.88 | $5.53 | 22940 |
| 2025-03-10 | 44.27 | $5.15 | 14300 |
| 2025-03-07 | 44.66 | $5.20 | 7400 |
| 2025-03-06 | 45.49 | $5.31 | 1475 |
| 2025-03-05 | 45.32 | $5.29 | 2900 |
| 2025-03-04 | 45.38 | $5.30 | 15416 |
| 2025-03-03 | 45.65 | $5.34 | 18407 |
| 2025-02-28 | 47.36 | $5.60 | 742 |
| 2025-02-27 | 47.36 | $5.60 | 2307 |
| 2025-02-26 | 46.67 | $5.50 | 3258 |
| 2025-02-25 | 46.47 | $5.47 | 2531 |
| 2025-02-24 | 45.02 | $5.25 | 4016 |
| 2025-02-21 | 43.23 | $4.98 | 30845 |
| 2025-02-20 | 45.20 | $5.36 | 5000 |
| 2025-02-19 | 44.82 | $5.30 | 41326 |
| 2025-02-18 | 45.82 | $5.50 | 13117 |
| 2025-02-14 | 45.01 | $5.36 | 11200 |
| 2025-02-13 | 45.94 | $5.56 | 5131 |
| 2025-02-12 | 48.03 | $6.00 | 56312 |
| 2025-02-11 | 48.99 | $6.20 | 34047 |
| 2025-02-10 | 52.00 | $6.81 | 8500 |
| 2025-02-07 | 54.39 | $7.27 | 14000 |
| 2025-02-06 | 53.82 | $7.14 | 9200 |
| 2025-02-05 | 55.65 | $7.50 | 5574 |
| 2025-02-04 | 55.96 | $7.56 | 7700 |
| 2025-02-03 | 56.25 | $7.62 | 17559 |
| 2025-01-31 | 53.30 | $6.85 | 62000 |
| 2025-01-30 | 57.97 | $7.82 | 31337 |
| 2025-01-29 | 60.25 | $8.26 | 39822 |
| 2025-01-28 | 56.81 | $7.32 | 13826 |
| 2025-01-27 | 62.44 | $8.35 | 101900 |
| 2025-01-24 | 62.67 | $8.39 | 157248 |
| 2025-01-23 | 82.24 | $11.12 | 75110 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.64
2026-07-20
Close Price
$4.25
Vol: 4560
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-68.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -58.64 | $4.25 | 4560 |
| 2026-07-17 | -46.83 | $4.40 | 2240 |
| 2026-07-16 | -30.95 | $4.60 | 3 |
| 2026-07-15 | -30.95 | $4.60 | 1230 |
| 2026-07-14 | -36.51 | $4.53 | 1500 |
| 2026-07-13 | -49.21 | $4.37 | 5534 |
| 2026-07-10 | -44.44 | $4.43 | 4200 |
| 2026-07-09 | -44.44 | $4.43 | 2400 |
| 2026-07-08 | -19.84 | $4.74 | 15814 |
| 2026-07-07 | -39.68 | $4.49 | 3240 |
| 2026-07-06 | -36.15 | $4.52 | 2835 |
| 2026-07-02 | -65.61 | $4.50 | 3438 |
| 2026-07-01 | -74.07 | $4.18 | 4600 |
| 2026-06-30 | -69.05 | $4.37 | 5540 |
| 2026-06-29 | -71.16 | $4.29 | 10300 |
| 2026-06-26 | -73.81 | $4.19 | 2935 |
| 2026-06-25 | -76.98 | $4.07 | 28327 |
| 2026-06-24 | -81.48 | $3.90 | 4101 |
| 2026-06-23 | -77.51 | $4.05 | 8329 |
| 2026-06-22 | -76.72 | $4.08 | 3900 |
| 2026-06-18 | -78.57 | $4.01 | 6503 |
| 2026-06-17 | -75.93 | $4.11 | 9000 |
| 2026-06-16 | -72.22 | $4.25 | 18940 |
| 2026-06-15 | -76.46 | $4.09 | 6942 |
| 2026-06-12 | -80.16 | $3.95 | 7200 |
| 2026-06-11 | -77.25 | $4.06 | 11407 |
| 2026-06-10 | -76.98 | $4.07 | 25661 |
| 2026-06-09 | -82.54 | $3.86 | 6282 |
| 2026-06-08 | -74.87 | $4.15 | 32900 |
| 2026-06-05 | -80.16 | $3.95 | 24111 |
| 2026-06-04 | -67.46 | $4.43 | 399507 |
| 2026-06-03 | -100.00 | $3.20 | 14400 |
| 2026-06-02 | -72.22 | $4.53 | 1800 |
| 2026-06-01 | -74.47 | $4.52 | 7403 |
| 2026-05-29 | -78.35 | $4.49 | 1987 |
| 2026-05-28 | -97.06 | $4.31 | 14500 |
| 2026-05-27 | -96.25 | $4.53 | 1700 |
| 2026-05-26 | -88.24 | $4.60 | 4800 |
| 2026-05-22 | -72.94 | $4.73 | 4800 |
| 2026-05-21 | -75.56 | $4.72 | 3145 |
| 2026-05-20 | -76.67 | $4.71 | 3500 |
| 2026-05-19 | -76.67 | $4.71 | 4100 |
| 2026-05-18 | -66.67 | $4.80 | 3110 |
| 2026-05-15 | -87.64 | $4.62 | 3700 |
| 2026-05-14 | -100.00 | $4.59 | 7800 |
| 2026-05-13 | -89.23 | $4.82 | 2600 |
| 2026-05-12 | -69.23 | $4.95 | 2400 |
| 2026-05-11 | -73.53 | $4.90 | 6000 |
| 2026-05-08 | -69.12 | $4.93 | 4400 |
| 2026-05-07 | -66.67 | $4.95 | 5108 |
| 2026-05-06 | -60.87 | $4.99 | 3934 |
| 2026-05-05 | -66.23 | $4.97 | 10800 |
| 2026-05-04 | -66.33 | $5.04 | 8183 |
| 2026-05-01 | -47.96 | $5.22 | 8033 |
| 2026-04-30 | -44.44 | $5.25 | 5510 |
| 2026-04-29 | -38.18 | $5.27 | 8330 |
| 2026-04-28 | -42.74 | $5.19 | 19550 |
| 2026-04-27 | -44.44 | $5.17 | 12066 |
| 2026-04-24 | -30.25 | $5.33 | 21166 |
| 2026-04-23 | -59.50 | $4.97 | 23014 |
| 2026-04-22 | -57.02 | $5.00 | 9300 |
| 2026-04-21 | -55.37 | $5.02 | 11025 |
| 2026-04-20 | -77.69 | $4.75 | 14456 |
| 2026-04-17 | -73.55 | $4.80 | 1200 |
| 2026-04-16 | -73.55 | $4.80 | 2200 |
| 2026-04-15 | -57.02 | $5.00 | 3031 |
| 2026-04-14 | -80.17 | $4.72 | 3300 |
| 2026-04-13 | -42.15 | $5.18 | 20000 |
| 2026-04-10 | -49.59 | $5.09 | 2719 |
| 2026-04-09 | -63.64 | $4.92 | 37867 |
| 2026-04-08 | -19.01 | $5.46 | 18309 |
| 2026-04-07 | -0.83 | $5.68 | 22600 |
| 2026-04-06 | -41.18 | $5.08 | 5340 |
| 2026-04-02 | -45.19 | $5.05 | 4200 |
| 2026-04-01 | -83.85 | $4.69 | 5500 |
| 2026-03-31 | -96.15 | $4.53 | 600 |
| 2026-03-30 | -82.89 | $4.74 | 1500 |
| 2026-03-27 | -93.28 | $4.64 | 2100 |
| 2026-03-26 | -98.32 | $4.52 | 2625 |
| 2026-03-25 | -86.47 | $4.56 | 5334 |
| 2026-03-24 | -84.21 | $4.62 | 2000 |
| 2026-03-23 | -83.46 | $4.64 | 1700 |
| 2026-03-20 | -84.21 | $4.62 | 2607 |
| 2026-03-19 | -88.35 | $4.51 | 4734 |
| 2026-03-18 | -86.47 | $4.56 | 5100 |
| 2026-03-17 | -78.57 | $4.77 | 12238 |
| 2026-03-16 | -82.33 | $4.67 | 5205 |
| 2026-03-13 | -71.05 | $4.97 | 13806 |
| 2026-03-12 | -72.18 | $4.94 | 65320 |
| 2026-03-11 | -77.07 | $4.81 | 4117 |
| 2026-03-10 | -80.45 | $4.72 | 16509 |
| 2026-03-09 | -71.73 | $4.83 | 12670 |
| 2026-03-06 | -51.57 | $5.38 | 41900 |
| 2026-03-05 | -47.30 | $5.46 | 41439 |
| 2026-03-04 | -46.73 | $5.43 | 11230 |
| 2026-03-03 | -40.52 | $5.62 | 62100 |
| 2026-03-02 | -44.77 | $5.49 | 390117 |
| 2026-02-27 | -37.50 | $4.60 | 750 |
| 2026-02-26 | -32.03 | $4.67 | 2700 |
| 2026-02-25 | -37.50 | $4.60 | 1439 |
| 2026-02-24 | -46.38 | $4.54 | 408 |
| 2026-02-23 | -36.96 | $4.67 | 1403 |
| 2026-02-20 | -33.33 | $4.72 | 719 |
| 2026-02-19 | -32.61 | $4.73 | 1400 |
| 2026-02-18 | -45.65 | $4.55 | 319 |
| 2026-02-17 | -39.86 | $4.63 | 2515 |
| 2026-02-13 | -59.42 | $4.36 | 2801 |
| 2026-02-12 | -46.38 | $4.54 | 7200 |
| 2026-02-11 | -60.14 | $4.35 | 3310 |
| 2026-02-10 | -58.70 | $4.37 | 1100 |
| 2026-02-09 | -71.01 | $4.20 | 27026 |
| 2026-02-06 | -49.28 | $4.50 | 8400 |
| 2026-02-05 | -92.75 | $3.90 | 12011 |
| 2026-02-04 | -92.75 | $3.90 | 79100 |
| 2026-02-03 | -100.00 | $4.35 | 3529 |
| 2026-02-02 | -61.36 | $4.64 | 4300 |
| 2026-01-30 | -68.13 | $4.56 | 1200 |
| 2026-01-29 | -57.69 | $4.58 | 4120 |
| 2026-01-28 | -54.05 | $4.58 | 9315 |
| 2026-01-27 | -7.21 | $5.10 | 4908 |
| 2026-01-26 | -5.71 | $5.06 | 5700 |
| 2026-01-23 | -1.03 | $4.99 | 248 |
| 2026-01-22 | -7.22 | $4.93 | 4342 |
| 2026-01-21 | -4.17 | $4.95 | 1617 |
| 2026-01-20 | -23.16 | $4.76 | 3200 |
| 2026-01-16 | -2.11 | $4.96 | 8300 |
| 2026-01-15 | -12.63 | $4.86 | 9044 |
| 2026-01-14 | -26.32 | $4.73 | 5031 |
| 2026-01-13 | 0.00 | $4.98 | 18600 |
| 2026-01-12 | -48.91 | $4.50 | 1534 |
| 2026-01-09 | -41.30 | $4.57 | 3306 |
| 2026-01-08 | -50.46 | $4.57 | 3300 |
| 2026-01-07 | -29.36 | $4.80 | 4624 |
| 2026-01-06 | -27.83 | $4.86 | 13675 |
| 2026-01-05 | -65.29 | $4.45 | 2500 |
| 2026-01-02 | -82.35 | $4.27 | 2400 |
| 2025-12-31 | -75.89 | $4.37 | 3436 |
| 2025-12-30 | -71.13 | $4.44 | 7627 |
| 2025-12-29 | -81.69 | $4.29 | 11500 |
| 2025-12-26 | -76.06 | $4.37 | 13910 |
| 2025-12-24 | -81.33 | $4.31 | 25503 |
| 2025-12-23 | -94.59 | $4.13 | 1410 |
| 2025-12-22 | -94.59 | $4.13 | 3423 |
| 2025-12-19 | -89.86 | $4.20 | 1000 |
| 2025-12-18 | -62.84 | $4.60 | 16800 |
| 2025-12-17 | -94.44 | $4.51 | 112 |
| 2025-12-16 | -94.44 | $4.51 | 4529 |
| 2025-12-15 | -99.03 | $4.51 | 2298 |
| 2025-12-12 | -78.31 | $4.88 | 1122 |
| 2025-12-11 | -78.31 | $4.88 | 2427 |
| 2025-12-10 | -86.75 | $4.81 | 3100 |
| 2025-12-09 | -66.27 | $4.98 | 16602 |
| 2025-12-08 | -100.00 | $5.10 | 400 |
| 2025-12-05 | -67.44 | $5.24 | 800 |
| 2025-12-04 | -82.98 | $5.18 | 1131 |
| 2025-12-03 | -94.00 | $5.13 | 5327 |
| 2025-12-02 | -98.00 | $5.11 | 3800 |
| 2025-12-01 | -97.78 | $5.16 | 3237 |
| 2025-11-28 | -95.56 | $5.17 | 3400 |
| 2025-11-26 | -24.44 | $5.49 | 2108 |
| 2025-11-25 | -100.00 | $5.15 | 1237 |
| 2025-11-24 | -100.00 | $5.20 | 1613 |
| 2025-11-21 | -85.00 | $5.26 | 1647 |
| 2025-11-20 | -100.00 | $5.20 | 1800 |
| 2025-11-19 | -98.63 | $5.21 | 900 |
| 2025-11-18 | -98.63 | $5.21 | 811 |
| 2025-11-17 | -100.00 | $5.20 | 2858 |
| 2025-11-14 | -94.52 | $5.24 | 2320 |
| 2025-11-13 | -97.22 | $5.23 | 4700 |
| 2025-11-12 | -87.50 | $5.30 | 511 |
| 2025-11-11 | -93.06 | $5.26 | 2725 |
| 2025-11-10 | -88.16 | $5.39 | 2513 |
| 2025-11-07 | -99.34 | $5.22 | 1200 |
| 2025-11-06 | -96.71 | $5.26 | 4520 |
| 2025-11-05 | -75.00 | $5.59 | 7327 |
| 2025-11-04 | -98.03 | $5.24 | 5100 |
| 2025-11-03 | -96.71 | $5.26 | 3700 |
| 2025-10-31 | -93.46 | $5.30 | 4021 |
| 2025-10-30 | -88.27 | $5.30 | 4811 |
| 2025-10-29 | -79.01 | $5.45 | 4900 |
| 2025-10-28 | -78.53 | $5.45 | 3500 |
| 2025-10-27 | -79.52 | $5.41 | 2800 |
| 2025-10-24 | -79.52 | $5.41 | 2031 |
| 2025-10-23 | -67.47 | $5.61 | 6600 |
| 2025-10-22 | -69.28 | $5.58 | 8129 |
| 2025-10-21 | -82.53 | $5.36 | 6400 |
| 2025-10-20 | -84.34 | $5.33 | 9135 |
| 2025-10-17 | -67.47 | $5.61 | 3200 |
| 2025-10-16 | -56.63 | $5.79 | 5316 |
| 2025-10-15 | -65.66 | $5.64 | 9004 |
| 2025-10-14 | -52.41 | $5.86 | 63618 |
| 2025-10-13 | -56.60 | $5.30 | 4616 |
| 2025-10-10 | -56.60 | $5.30 | 10665 |
| 2025-10-09 | -16.98 | $5.51 | 15710 |
| 2025-10-08 | -54.90 | $5.30 | 37000 |
| 2025-10-07 | -62.71 | $5.29 | 7160 |
| 2025-10-06 | -69.49 | $5.25 | 15408 |
| 2025-10-03 | -67.80 | $5.26 | 6038 |
| 2025-10-02 | -91.53 | $5.12 | 6970 |
| 2025-10-01 | -55.93 | $5.33 | 2878 |
| 2025-09-30 | -44.07 | $5.40 | 6700 |
| 2025-09-29 | -91.07 | $5.15 | 3709 |
| 2025-09-26 | -43.33 | $5.44 | 3152 |
| 2025-09-25 | -84.75 | $5.20 | 5738 |
| 2025-09-24 | -69.49 | $5.29 | 1798 |
| 2025-09-23 | -79.66 | $5.23 | 7637 |
| 2025-09-22 | -77.59 | $5.25 | 3605 |
| 2025-09-19 | -72.41 | $5.28 | 15938 |
| 2025-09-18 | -46.55 | $5.43 | 2949 |
| 2025-09-17 | -70.69 | $5.29 | 2506 |
| 2025-09-16 | -34.48 | $5.50 | 4704 |
| 2025-09-15 | -20.69 | $5.58 | 2462 |
| 2025-09-12 | -65.52 | $5.32 | 2400 |
| 2025-09-11 | -67.24 | $5.31 | 2616 |
| 2025-09-10 | -50.00 | $5.41 | 9049 |
| 2025-09-09 | -67.24 | $5.31 | 2823 |
| 2025-09-08 | -53.33 | $5.38 | 1452 |
| 2025-09-05 | -78.26 | $5.25 | 1358 |
| 2025-09-04 | -47.83 | $5.46 | 7829 |
| 2025-09-03 | -56.52 | $5.40 | 3647 |
| 2025-09-02 | -62.32 | $5.36 | 8800 |
| 2025-08-29 | -55.07 | $5.41 | 4018 |
| 2025-08-28 | -40.58 | $5.51 | 1511 |
| 2025-08-27 | -49.28 | $5.45 | 6418 |
| 2025-08-26 | -50.00 | $5.49 | 4000 |
| 2025-08-25 | -65.38 | $5.37 | 3215 |
| 2025-08-22 | -62.82 | $5.39 | 3400 |
| 2025-08-21 | -70.51 | $5.33 | 1704 |
| 2025-08-20 | -61.54 | $5.40 | 1600 |
| 2025-08-19 | -60.00 | $5.42 | 8626 |
| 2025-08-18 | -67.50 | $5.36 | 5106 |
| 2025-08-15 | -46.25 | $5.53 | 6500 |
| 2025-08-14 | -65.00 | $5.38 | 15500 |
| 2025-08-13 | -86.25 | $5.21 | 2936 |
| 2025-08-12 | -81.25 | $5.25 | 15069 |
| 2025-08-11 | -76.25 | $5.29 | 29200 |
| 2025-08-08 | -69.44 | $5.40 | 9819 |
| 2025-08-07 | -84.75 | $5.40 | 13500 |
| 2025-08-06 | -91.67 | $5.36 | 6540 |
| 2025-08-05 | -66.13 | $5.52 | 16500 |
| 2025-08-04 | -60.32 | $5.56 | 14936 |
| 2025-08-01 | -61.90 | $5.55 | 27800 |
| 2025-07-31 | -71.57 | $5.60 | 10388 |
| 2025-07-30 | -51.96 | $5.80 | 18946 |
| 2025-07-29 | -70.59 | $5.61 | 26200 |
| 2025-07-28 | -76.47 | $5.55 | 7214 |
| 2025-07-25 | -70.00 | $5.56 | 10424 |
| 2025-07-24 | -43.61 | $5.75 | 6127 |
| 2025-07-23 | -40.60 | $5.79 | 8334 |
| 2025-07-22 | -37.59 | $5.83 | 16293 |
| 2025-07-21 | -59.50 | $5.81 | 25632 |
| 2025-07-18 | -74.58 | $5.61 | 12196 |
| 2025-07-17 | -87.24 | $5.61 | 37373 |
| 2025-07-16 | -88.91 | $5.53 | 63991 |
| 2025-07-15 | -90.59 | $5.45 | 147213 |
| 2025-07-14 | -86.89 | $5.54 | 63100 |
| 2025-07-11 | -80.68 | $5.73 | 14300 |
| 2025-07-10 | -80.28 | $5.75 | 20218 |
| 2025-07-09 | -81.27 | $5.70 | 15432 |
| 2025-07-08 | -82.07 | $5.66 | 39951 |
| 2025-07-07 | -85.86 | $5.47 | 78711 |
| 2025-07-03 | -73.31 | $6.10 | 54200 |
| 2025-07-02 | -84.46 | $5.54 | 41276 |
| 2025-07-01 | -86.45 | $5.44 | 28403 |
| 2025-06-30 | -82.27 | $5.65 | 63139 |
| 2025-06-27 | -89.04 | $5.31 | 473500 |
| 2025-06-26 | -79.08 | $5.81 | 386800 |
| 2025-06-25 | -87.25 | $5.40 | 66553 |
| 2025-06-24 | -85.26 | $5.50 | 146400 |
| 2025-06-23 | -70.32 | $6.25 | 263400 |
| 2025-06-20 | -74.30 | $6.05 | 251100 |
| 2025-06-18 | -46.02 | $7.47 | 16.9M |
| 2025-06-17 | -83.33 | $5.55 | 555300 |
| 2025-06-16 | -59.70 | $6.67 | 8.0M |
| 2025-06-13 | -80.46 | $5.10 | 103986 |
| 2025-06-12 | -79.79 | $4.95 | 9707 |
| 2025-06-11 | -76.92 | $5.00 | 3300 |
| 2025-06-10 | -76.92 | $5.00 | 4751 |
| 2025-06-09 | -73.63 | $5.03 | 4130 |
| 2025-06-06 | -63.21 | $5.18 | 4300 |
| 2025-06-05 | -64.00 | $5.24 | 4047 |
| 2025-06-04 | -67.20 | $5.20 | 5691 |
| 2025-06-03 | -52.80 | $5.38 | 5300 |
| 2025-06-02 | -48.00 | $5.44 | 5316 |
| 2025-05-30 | -59.42 | $5.35 | 1845 |
| 2025-05-29 | -59.42 | $5.35 | 7100 |
| 2025-05-28 | -60.87 | $5.33 | 12915 |
| 2025-05-27 | -78.10 | $5.10 | 4500 |
| 2025-05-23 | -78.10 | $5.10 | 6900 |
| 2025-05-22 | -87.59 | $4.97 | 8300 |
| 2025-05-21 | -77.27 | $5.15 | 8660 |
| 2025-05-20 | -60.18 | $5.49 | 9600 |
| 2025-05-19 | -86.73 | $5.19 | 1802 |
| 2025-05-16 | -89.38 | $5.16 | 9800 |
| 2025-05-15 | -85.84 | $5.20 | 7421 |
| 2025-05-14 | -81.42 | $5.25 | 13100 |
| 2025-05-13 | -72.57 | $5.35 | 10971 |
| 2025-05-12 | -81.74 | $5.23 | 15600 |
| 2025-05-09 | -66.39 | $5.36 | 13500 |
| 2025-05-08 | -55.40 | $5.40 | 6965 |
| 2025-05-07 | -38.98 | $5.48 | 5600 |
| 2025-05-06 | -19.21 | $5.83 | 10600 |
| 2025-05-05 | -17.51 | $5.86 | 7224 |
| 2025-05-02 | -31.64 | $5.61 | 28911 |
| 2025-05-01 | -6.25 | $5.90 | 31361 |
| 2025-04-30 | -12.50 | $5.80 | 8900 |
| 2025-04-29 | -42.92 | $5.69 | 24700 |
| 2025-04-28 | -57.96 | $5.35 | 10604 |
| 2025-04-25 | -64.60 | $5.20 | 6600 |
| 2025-04-24 | -66.81 | $5.15 | 9735 |
| 2025-04-23 | -68.14 | $5.12 | 5529 |
| 2025-04-22 | -70.80 | $5.06 | 12512 |
| 2025-04-21 | -68.62 | $5.15 | 11321 |
| 2025-04-17 | -74.29 | $5.39 | 4444 |
| 2025-04-16 | -84.88 | $5.38 | 10015 |
| 2025-04-15 | -89.05 | $5.56 | 6925 |
| 2025-04-14 | -85.84 | $5.90 | 8815 |
| 2025-04-11 | -87.91 | $5.68 | 35477 |
| 2025-04-10 | -92.73 | $5.17 | 59534 |
| 2025-04-09 | -92.54 | $5.19 | 26020 |
| 2025-04-08 | -98.38 | $4.65 | 41369 |
| 2025-04-07 | -95.81 | $4.92 | 18500 |
| 2025-04-04 | -95.24 | $4.98 | 17428 |
| 2025-04-03 | -93.34 | $5.18 | 12273 |
| 2025-04-02 | -91.06 | $5.42 | 32044 |
| 2025-04-01 | -86.01 | $5.95 | 209900 |
| 2025-03-31 | -100.00 | $4.48 | 42290 |
| 2025-03-28 | -99.90 | $5.01 | 107600 |
| 2025-03-27 | -96.66 | $5.43 | 80108 |
| 2025-03-26 | -95.85 | $5.51 | 69234 |
| 2025-03-25 | -94.64 | $5.63 | 84645 |
| 2025-03-24 | -88.88 | $6.20 | 136418 |
| 2025-03-21 | -84.53 | $6.63 | 246745 |
| 2025-03-20 | -66.01 | $8.27 | 606212 |
| 2025-03-19 | -24.46 | $12.50 | 15.0M |
| 2025-03-18 | -5.43 | $7.77 | 575400 |
| 2025-03-17 | -62.07 | $5.58 | 10206 |
| 2025-03-14 | -66.50 | $5.49 | 6077 |
| 2025-03-13 | -61.58 | $5.59 | 6003 |
| 2025-03-12 | -62.68 | $5.59 | 6605 |
| 2025-03-11 | -66.97 | $5.53 | 22940 |
| 2025-03-10 | -84.40 | $5.15 | 14300 |
| 2025-03-07 | -87.77 | $5.20 | 7400 |
| 2025-03-06 | -84.33 | $5.31 | 1475 |
| 2025-03-05 | -84.95 | $5.29 | 2900 |
| 2025-03-04 | -86.16 | $5.30 | 15416 |
| 2025-03-03 | -85.24 | $5.34 | 18407 |
| 2025-02-28 | -77.99 | $5.60 | 742 |
| 2025-02-27 | -78.47 | $5.60 | 2307 |
| 2025-02-26 | -83.49 | $5.50 | 3258 |
| 2025-02-25 | -84.21 | $5.47 | 2531 |
| 2025-02-24 | -91.39 | $5.25 | 4016 |
| 2025-02-21 | -98.12 | $4.98 | 30845 |
| 2025-02-20 | -99.30 | $5.36 | 5000 |
| 2025-02-19 | -100.00 | $5.30 | 41326 |
| 2025-02-18 | -97.66 | $5.50 | 13117 |
| 2025-02-14 | -99.30 | $5.36 | 11200 |
| 2025-02-13 | -99.16 | $5.56 | 5131 |
| 2025-02-12 | -93.88 | $6.00 | 56312 |
| 2025-02-11 | -98.20 | $6.20 | 34047 |
| 2025-02-10 | -80.60 | $6.81 | 8500 |
| 2025-02-07 | -72.89 | $7.27 | 14000 |
| 2025-02-06 | -74.25 | $7.14 | 9200 |
| 2025-02-05 | -70.26 | $7.50 | 5574 |
| 2025-02-04 | -68.83 | $7.56 | 7700 |
| 2025-02-03 | -68.17 | $7.62 | 17559 |
| 2025-01-31 | -76.62 | $6.85 | 62000 |
| 2025-01-30 | -64.42 | $7.82 | 31337 |
| 2025-01-29 | -59.70 | $8.26 | 39822 |
| 2025-01-28 | -69.77 | $7.32 | 13826 |
| 2025-01-27 | -57.81 | $8.35 | 101900 |
| 2025-01-24 | -57.38 | $8.39 | 157248 |
| 2025-01-23 | -1.60 | $11.12 | 75110 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.40
2026-07-20
Close Price
$4.25
Vol: 4560Average Directional Index - Detailed Analysis
Minimum
4.60
Average
26.12
Maximum
44.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.40 | $4.25 | 4560 |
| 2026-07-17 | 30.51 | $4.40 | 2240 |
| 2026-07-16 | 30.27 | $4.60 | 3 |
| 2026-07-15 | 29.38 | $4.60 | 1230 |
| 2026-07-14 | 28.44 | $4.53 | 1500 |
| 2026-07-13 | 27.45 | $4.37 | 5534 |
| 2026-07-10 | 26.42 | $4.43 | 4200 |
| 2026-07-09 | 25.56 | $4.43 | 2400 |
| 2026-07-08 | 24.66 | $4.74 | 15814 |
| 2026-07-07 | 23.76 | $4.49 | 3240 |
| 2026-07-06 | 23.07 | $4.52 | 2835 |
| 2026-07-02 | 22.34 | $4.50 | 3438 |
| 2026-07-01 | 21.47 | $4.18 | 4600 |
| 2026-06-30 | 20.75 | $4.37 | 5540 |
| 2026-06-29 | 19.87 | $4.29 | 10300 |
| 2026-06-26 | 19.20 | $4.19 | 2935 |
| 2026-06-25 | 18.97 | $4.07 | 28327 |
| 2026-06-24 | 18.91 | $3.90 | 4101 |
| 2026-06-23 | 18.60 | $4.05 | 8329 |
| 2026-06-22 | 18.07 | $4.08 | 3900 |
| 2026-06-18 | 17.67 | $4.01 | 6503 |
| 2026-06-17 | 17.24 | $4.11 | 9000 |
| 2026-06-16 | 16.68 | $4.25 | 18940 |
| 2026-06-15 | 15.97 | $4.09 | 6942 |
| 2026-06-12 | 15.40 | $3.95 | 7200 |
| 2026-06-11 | 14.98 | $4.06 | 11407 |
| 2026-06-10 | 14.44 | $4.07 | 25661 |
| 2026-06-09 | 13.99 | $3.86 | 6282 |
| 2026-06-08 | 13.60 | $4.15 | 32900 |
| 2026-06-05 | 13.19 | $3.95 | 24111 |
| 2026-06-04 | 13.10 | $4.43 | 399507 |
| 2026-06-03 | 13.01 | $3.20 | 14400 |
| 2026-06-02 | 11.30 | $4.53 | 1800 |
| 2026-06-01 | 11.57 | $4.52 | 7403 |
| 2026-05-29 | 11.70 | $4.49 | 1987 |
| 2026-05-28 | 11.53 | $4.31 | 14500 |
| 2026-05-27 | 11.34 | $4.53 | 1700 |
| 2026-05-26 | 11.75 | $4.60 | 4800 |
| 2026-05-22 | 12.18 | $4.73 | 4800 |
| 2026-05-21 | 12.56 | $4.72 | 3145 |
| 2026-05-20 | 13.09 | $4.71 | 3500 |
| 2026-05-19 | 13.64 | $4.71 | 4100 |
| 2026-05-18 | 14.30 | $4.80 | 3110 |
| 2026-05-15 | 14.97 | $4.62 | 3700 |
| 2026-05-14 | 15.33 | $4.59 | 7800 |
| 2026-05-13 | 15.90 | $4.82 | 2600 |
| 2026-05-12 | 16.37 | $4.95 | 2400 |
| 2026-05-11 | 17.07 | $4.90 | 6000 |
| 2026-05-08 | 17.80 | $4.93 | 4400 |
| 2026-05-07 | 18.31 | $4.95 | 5108 |
| 2026-05-06 | 19.05 | $4.99 | 3934 |
| 2026-05-05 | 19.83 | $4.97 | 10800 |
| 2026-05-04 | 20.51 | $5.04 | 8183 |
| 2026-05-01 | 21.12 | $5.22 | 8033 |
| 2026-04-30 | 21.70 | $5.25 | 5510 |
| 2026-04-29 | 22.11 | $5.27 | 8330 |
| 2026-04-28 | 22.54 | $5.19 | 19550 |
| 2026-04-27 | 22.30 | $5.17 | 12066 |
| 2026-04-24 | 22.13 | $5.33 | 21166 |
| 2026-04-23 | 21.94 | $4.97 | 23014 |
| 2026-04-22 | 21.74 | $5.00 | 9300 |
| 2026-04-21 | 22.16 | $5.02 | 11025 |
| 2026-04-20 | 22.61 | $4.75 | 14456 |
| 2026-04-17 | 23.08 | $4.80 | 1200 |
| 2026-04-16 | 23.76 | $4.80 | 2200 |
| 2026-04-15 | 24.57 | $5.00 | 3031 |
| 2026-04-14 | 25.01 | $4.72 | 3300 |
| 2026-04-13 | 25.48 | $5.18 | 20000 |
| 2026-04-10 | 25.73 | $5.09 | 2719 |
| 2026-04-09 | 25.59 | $4.92 | 37867 |
| 2026-04-08 | 25.47 | $5.46 | 18309 |
| 2026-04-07 | 25.34 | $5.68 | 22600 |
| 2026-04-06 | 24.10 | $5.08 | 5340 |
| 2026-04-02 | 23.26 | $5.05 | 4200 |
| 2026-04-01 | 22.57 | $4.69 | 5500 |
| 2026-03-31 | 22.36 | $4.53 | 600 |
| 2026-03-30 | 22.14 | $4.74 | 1500 |
| 2026-03-27 | 21.90 | $4.64 | 2100 |
| 2026-03-26 | 21.66 | $4.52 | 2625 |
| 2026-03-25 | 21.40 | $4.56 | 5334 |
| 2026-03-24 | 21.66 | $4.62 | 2000 |
| 2026-03-23 | 21.98 | $4.64 | 1700 |
| 2026-03-20 | 22.05 | $4.62 | 2607 |
| 2026-03-19 | 22.12 | $4.51 | 4734 |
| 2026-03-18 | 22.19 | $4.56 | 5100 |
| 2026-03-17 | 22.15 | $4.77 | 12238 |
| 2026-03-16 | 21.89 | $4.67 | 5205 |
| 2026-03-13 | 21.62 | $4.97 | 13806 |
| 2026-03-12 | 21.18 | $4.94 | 65320 |
| 2026-03-11 | 20.70 | $4.81 | 4117 |
| 2026-03-10 | 20.41 | $4.72 | 16509 |
| 2026-03-09 | 20.00 | $4.83 | 12670 |
| 2026-03-06 | 19.23 | $5.38 | 41900 |
| 2026-03-05 | 18.11 | $5.46 | 41439 |
| 2026-03-04 | 16.92 | $5.43 | 11230 |
| 2026-03-03 | 15.88 | $5.62 | 62100 |
| 2026-03-02 | 14.76 | $5.49 | 390117 |
| 2026-02-27 | 13.59 | $4.60 | 750 |
| 2026-02-26 | 13.32 | $4.67 | 2700 |
| 2026-02-25 | 13.04 | $4.60 | 1439 |
| 2026-02-24 | 13.45 | $4.54 | 408 |
| 2026-02-23 | 13.88 | $4.67 | 1403 |
| 2026-02-20 | 14.23 | $4.72 | 719 |
| 2026-02-19 | 14.54 | $4.73 | 1400 |
| 2026-02-18 | 14.87 | $4.55 | 319 |
| 2026-02-17 | 15.63 | $4.63 | 2515 |
| 2026-02-13 | 16.43 | $4.36 | 2801 |
| 2026-02-12 | 16.90 | $4.54 | 7200 |
| 2026-02-11 | 17.66 | $4.35 | 3310 |
| 2026-02-10 | 17.74 | $4.37 | 1100 |
| 2026-02-09 | 17.86 | $4.20 | 27026 |
| 2026-02-06 | 17.99 | $4.50 | 8400 |
| 2026-02-05 | 18.12 | $3.90 | 12011 |
| 2026-02-04 | 17.69 | $3.90 | 79100 |
| 2026-02-03 | 17.24 | $4.35 | 3529 |
| 2026-02-02 | 17.70 | $4.64 | 4300 |
| 2026-01-30 | 18.43 | $4.56 | 1200 |
| 2026-01-29 | 18.92 | $4.58 | 4120 |
| 2026-01-28 | 19.43 | $4.58 | 9315 |
| 2026-01-27 | 20.33 | $5.10 | 4908 |
| 2026-01-26 | 20.47 | $5.06 | 5700 |
| 2026-01-23 | 20.75 | $4.99 | 248 |
| 2026-01-22 | 21.31 | $4.93 | 4342 |
| 2026-01-21 | 21.91 | $4.95 | 1617 |
| 2026-01-20 | 22.41 | $4.76 | 3200 |
| 2026-01-16 | 22.96 | $4.96 | 8300 |
| 2026-01-15 | 23.10 | $4.86 | 9044 |
| 2026-01-14 | 23.15 | $4.73 | 5031 |
| 2026-01-13 | 23.10 | $4.98 | 18600 |
| 2026-01-12 | 23.04 | $4.50 | 1534 |
| 2026-01-09 | 23.62 | $4.57 | 3306 |
| 2026-01-08 | 24.08 | $4.57 | 3300 |
| 2026-01-07 | 24.71 | $4.80 | 4624 |
| 2026-01-06 | 24.79 | $4.86 | 13675 |
| 2026-01-05 | 24.86 | $4.45 | 2500 |
| 2026-01-02 | 25.88 | $4.27 | 2400 |
| 2025-12-31 | 26.94 | $4.37 | 3436 |
| 2025-12-30 | 28.07 | $4.44 | 7627 |
| 2025-12-29 | 29.53 | $4.29 | 11500 |
| 2025-12-26 | 30.86 | $4.37 | 13910 |
| 2025-12-24 | 32.43 | $4.31 | 25503 |
| 2025-12-23 | 33.80 | $4.13 | 1410 |
| 2025-12-22 | 33.85 | $4.13 | 3423 |
| 2025-12-19 | 33.90 | $4.20 | 1000 |
| 2025-12-18 | 34.20 | $4.60 | 16800 |
| 2025-12-17 | 34.51 | $4.51 | 112 |
| 2025-12-16 | 35.80 | $4.51 | 4529 |
| 2025-12-15 | 37.15 | $4.51 | 2298 |
| 2025-12-12 | 38.69 | $4.88 | 1122 |
| 2025-12-11 | 40.05 | $4.88 | 2427 |
| 2025-12-10 | 41.48 | $4.81 | 3100 |
| 2025-12-09 | 42.99 | $4.98 | 16602 |
| 2025-12-08 | 44.63 | $5.10 | 400 |
| 2025-12-05 | 44.92 | $5.24 | 800 |
| 2025-12-04 | 44.60 | $5.18 | 1131 |
| 2025-12-03 | 44.26 | $5.13 | 5327 |
| 2025-12-02 | 43.90 | $5.11 | 3800 |
| 2025-12-01 | 43.52 | $5.16 | 3237 |
| 2025-11-28 | 43.55 | $5.17 | 3400 |
| 2025-11-26 | 43.58 | $5.49 | 2108 |
| 2025-11-25 | 43.04 | $5.15 | 1237 |
| 2025-11-24 | 43.08 | $5.20 | 1613 |
| 2025-11-21 | 42.87 | $5.26 | 1647 |
| 2025-11-20 | 42.65 | $5.20 | 1800 |
| 2025-11-19 | 42.42 | $5.21 | 900 |
| 2025-11-18 | 42.49 | $5.21 | 811 |
| 2025-11-17 | 42.57 | $5.20 | 2858 |
| 2025-11-14 | 42.65 | $5.24 | 2320 |
| 2025-11-13 | 42.79 | $5.23 | 4700 |
| 2025-11-12 | 42.81 | $5.30 | 511 |
| 2025-11-11 | 42.56 | $5.26 | 2725 |
| 2025-11-10 | 42.35 | $5.39 | 2513 |
| 2025-11-07 | 42.11 | $5.22 | 1200 |
| 2025-11-06 | 42.05 | $5.26 | 4520 |
| 2025-11-05 | 41.94 | $5.59 | 7327 |
| 2025-11-04 | 41.45 | $5.24 | 5100 |
| 2025-11-03 | 41.41 | $5.26 | 3700 |
| 2025-10-31 | 41.21 | $5.30 | 4021 |
| 2025-10-30 | 41.08 | $5.30 | 4811 |
| 2025-10-29 | 40.94 | $5.45 | 4900 |
| 2025-10-28 | 40.62 | $5.45 | 3500 |
| 2025-10-27 | 39.93 | $5.41 | 2800 |
| 2025-10-24 | 39.26 | $5.41 | 2031 |
| 2025-10-23 | 38.55 | $5.61 | 6600 |
| 2025-10-22 | 37.81 | $5.58 | 8129 |
| 2025-10-21 | 37.41 | $5.36 | 6400 |
| 2025-10-20 | 36.79 | $5.33 | 9135 |
| 2025-10-17 | 36.13 | $5.61 | 3200 |
| 2025-10-16 | 34.50 | $5.79 | 5316 |
| 2025-10-15 | 32.64 | $5.64 | 9004 |
| 2025-10-14 | 30.68 | $5.86 | 63618 |
| 2025-10-13 | 28.63 | $5.30 | 4616 |
| 2025-10-10 | 28.10 | $5.30 | 10665 |
| 2025-10-09 | 27.54 | $5.51 | 15710 |
| 2025-10-08 | 26.91 | $5.30 | 37000 |
| 2025-10-07 | 26.98 | $5.29 | 7160 |
| 2025-10-06 | 27.05 | $5.25 | 15408 |
| 2025-10-03 | 27.13 | $5.26 | 6038 |
| 2025-10-02 | 27.43 | $5.12 | 6970 |
| 2025-10-01 | 27.70 | $5.33 | 2878 |
| 2025-09-30 | 27.99 | $5.40 | 6700 |
| 2025-09-29 | 28.29 | $5.15 | 3709 |
| 2025-09-26 | 28.69 | $5.44 | 3152 |
| 2025-09-25 | 29.10 | $5.20 | 5738 |
| 2025-09-24 | 29.89 | $5.29 | 1798 |
| 2025-09-23 | 30.55 | $5.23 | 7637 |
| 2025-09-22 | 31.25 | $5.25 | 3605 |
| 2025-09-19 | 31.55 | $5.28 | 15938 |
| 2025-09-18 | 32.04 | $5.43 | 2949 |
| 2025-09-17 | 31.78 | $5.29 | 2506 |
| 2025-09-16 | 31.68 | $5.50 | 4704 |
| 2025-09-15 | 31.58 | $5.58 | 2462 |
| 2025-09-12 | 31.17 | $5.32 | 2400 |
| 2025-09-11 | 30.95 | $5.31 | 2616 |
| 2025-09-10 | 30.73 | $5.41 | 9049 |
| 2025-09-09 | 30.50 | $5.31 | 2823 |
| 2025-09-08 | 30.77 | $5.38 | 1452 |
| 2025-09-05 | 30.66 | $5.25 | 1358 |
| 2025-09-04 | 30.58 | $5.46 | 7829 |
| 2025-09-03 | 30.50 | $5.40 | 3647 |
| 2025-09-02 | 30.76 | $5.36 | 8800 |
| 2025-08-29 | 31.06 | $5.41 | 4018 |
| 2025-08-28 | 31.37 | $5.51 | 1511 |
| 2025-08-27 | 31.69 | $5.45 | 6418 |
| 2025-08-26 | 31.87 | $5.49 | 4000 |
| 2025-08-25 | 32.31 | $5.37 | 3215 |
| 2025-08-22 | 32.98 | $5.39 | 3400 |
| 2025-08-21 | 33.14 | $5.33 | 1704 |
| 2025-08-20 | 33.35 | $5.40 | 1600 |
| 2025-08-19 | 33.58 | $5.42 | 8626 |
| 2025-08-18 | 33.82 | $5.36 | 5106 |
| 2025-08-15 | 34.08 | $5.53 | 6500 |
| 2025-08-14 | 34.12 | $5.38 | 15500 |
| 2025-08-13 | 34.49 | $5.21 | 2936 |
| 2025-08-12 | 34.73 | $5.25 | 15069 |
| 2025-08-11 | 34.98 | $5.29 | 29200 |
| 2025-08-08 | 35.24 | $5.40 | 9819 |
| 2025-08-07 | 35.34 | $5.40 | 13500 |
| 2025-08-06 | 35.80 | $5.36 | 6540 |
| 2025-08-05 | 36.28 | $5.52 | 16500 |
| 2025-08-04 | 36.77 | $5.56 | 14936 |
| 2025-08-01 | 36.88 | $5.55 | 27800 |
| 2025-07-31 | 37.00 | $5.60 | 10388 |
| 2025-07-30 | 37.02 | $5.80 | 18946 |
| 2025-07-29 | 36.98 | $5.61 | 26200 |
| 2025-07-28 | 37.01 | $5.55 | 7214 |
| 2025-07-25 | 37.15 | $5.56 | 10424 |
| 2025-07-24 | 37.25 | $5.75 | 6127 |
| 2025-07-23 | 37.10 | $5.79 | 8334 |
| 2025-07-22 | 36.92 | $5.83 | 16293 |
| 2025-07-21 | 36.74 | $5.81 | 25632 |
| 2025-07-18 | 36.56 | $5.61 | 12196 |
| 2025-07-17 | 36.38 | $5.61 | 37373 |
| 2025-07-16 | 36.19 | $5.53 | 63991 |
| 2025-07-15 | 36.18 | $5.45 | 147213 |
| 2025-07-14 | 35.99 | $5.54 | 63100 |
| 2025-07-11 | 35.72 | $5.73 | 14300 |
| 2025-07-10 | 35.26 | $5.75 | 20218 |
| 2025-07-09 | 34.78 | $5.70 | 15432 |
| 2025-07-08 | 34.17 | $5.66 | 39951 |
| 2025-07-07 | 33.54 | $5.47 | 78711 |
| 2025-07-03 | 32.88 | $6.10 | 54200 |
| 2025-07-02 | 32.04 | $5.54 | 41276 |
| 2025-07-01 | 31.40 | $5.44 | 28403 |
| 2025-06-30 | 30.75 | $5.65 | 63139 |
| 2025-06-27 | 30.05 | $5.31 | 473500 |
| 2025-06-26 | 29.33 | $5.81 | 386800 |
| 2025-06-25 | 28.56 | $5.40 | 66553 |
| 2025-06-24 | 27.76 | $5.50 | 146400 |
| 2025-06-23 | 26.81 | $6.25 | 263400 |
| 2025-06-20 | 25.37 | $6.05 | 251100 |
| 2025-06-18 | 23.84 | $7.47 | 16.9M |
| 2025-06-17 | 21.79 | $5.55 | 555300 |
| 2025-06-16 | 20.53 | $6.67 | 8.0M |
| 2025-06-13 | 18.21 | $5.10 | 103986 |
| 2025-06-12 | 17.18 | $4.95 | 9707 |
| 2025-06-11 | 17.78 | $5.00 | 3300 |
| 2025-06-10 | 18.02 | $5.00 | 4751 |
| 2025-06-09 | 18.16 | $5.03 | 4130 |
| 2025-06-06 | 18.31 | $5.18 | 4300 |
| 2025-06-05 | 18.47 | $5.24 | 4047 |
| 2025-06-04 | 18.77 | $5.20 | 5691 |
| 2025-06-03 | 19.08 | $5.38 | 5300 |
| 2025-06-02 | 19.40 | $5.44 | 5316 |
| 2025-05-30 | 19.74 | $5.35 | 1845 |
| 2025-05-29 | 19.67 | $5.35 | 7100 |
| 2025-05-28 | 19.59 | $5.33 | 12915 |
| 2025-05-27 | 19.57 | $5.10 | 4500 |
| 2025-05-23 | 19.93 | $5.10 | 6900 |
| 2025-05-22 | 20.37 | $4.97 | 8300 |
| 2025-05-21 | 20.83 | $5.15 | 8660 |
| 2025-05-20 | 21.25 | $5.49 | 9600 |
| 2025-05-19 | 21.31 | $5.19 | 1802 |
| 2025-05-16 | 21.27 | $5.16 | 9800 |
| 2025-05-15 | 21.23 | $5.20 | 7421 |
| 2025-05-14 | 21.19 | $5.25 | 13100 |
| 2025-05-13 | 21.40 | $5.35 | 10971 |
| 2025-05-12 | 21.63 | $5.23 | 15600 |
| 2025-05-09 | 21.86 | $5.36 | 13500 |
| 2025-05-08 | 21.87 | $5.40 | 6965 |
| 2025-05-07 | 21.88 | $5.48 | 5600 |
| 2025-05-06 | 21.79 | $5.83 | 10600 |
| 2025-05-05 | 21.82 | $5.86 | 7224 |
| 2025-05-02 | 21.86 | $5.61 | 28911 |
| 2025-05-01 | 21.90 | $5.90 | 31361 |
| 2025-04-30 | 22.05 | $5.80 | 8900 |
| 2025-04-29 | 22.04 | $5.69 | 24700 |
| 2025-04-28 | 22.04 | $5.35 | 10604 |
| 2025-04-25 | 22.24 | $5.20 | 6600 |
| 2025-04-24 | 22.49 | $5.15 | 9735 |
| 2025-04-23 | 22.81 | $5.12 | 5529 |
| 2025-04-22 | 23.16 | $5.06 | 12512 |
| 2025-04-21 | 23.58 | $5.15 | 11321 |
| 2025-04-17 | 24.02 | $5.39 | 4444 |
| 2025-04-16 | 24.29 | $5.38 | 10015 |
| 2025-04-15 | 24.63 | $5.56 | 6925 |
| 2025-04-14 | 24.85 | $5.90 | 8815 |
| 2025-04-11 | 25.09 | $5.68 | 35477 |
| 2025-04-10 | 25.37 | $5.17 | 59534 |
| 2025-04-09 | 25.79 | $5.19 | 26020 |
| 2025-04-08 | 26.33 | $4.65 | 41369 |
| 2025-04-07 | 26.86 | $4.92 | 18500 |
| 2025-04-04 | 27.26 | $4.98 | 17428 |
| 2025-04-03 | 27.66 | $5.18 | 12273 |
| 2025-04-02 | 27.95 | $5.42 | 32044 |
| 2025-04-01 | 28.18 | $5.95 | 209900 |
| 2025-03-31 | 28.43 | $4.48 | 42290 |
| 2025-03-28 | 29.17 | $5.01 | 107600 |
| 2025-03-27 | 29.73 | $5.43 | 80108 |
| 2025-03-26 | 30.18 | $5.51 | 69234 |
| 2025-03-25 | 30.66 | $5.63 | 84645 |
| 2025-03-24 | 31.03 | $6.20 | 136418 |
| 2025-03-21 | 31.28 | $6.63 | 246745 |
| 2025-03-20 | 31.44 | $8.27 | 606212 |
| 2025-03-19 | 30.87 | $12.50 | 15.0M |
| 2025-03-18 | 28.57 | $7.77 | 575400 |
| 2025-03-17 | 27.42 | $5.58 | 10206 |
| 2025-03-14 | 27.18 | $5.49 | 6077 |
| 2025-03-13 | 27.06 | $5.59 | 6003 |
| 2025-03-12 | 26.93 | $5.59 | 6605 |
| 2025-03-11 | 26.60 | $5.53 | 22940 |
| 2025-03-10 | 26.30 | $5.15 | 14300 |
| 2025-03-07 | 26.02 | $5.20 | 7400 |
| 2025-03-06 | 25.63 | $5.31 | 1475 |
| 2025-03-05 | 25.30 | $5.29 | 2900 |
| 2025-03-04 | 24.95 | $5.30 | 15416 |
| 2025-03-03 | 24.58 | $5.34 | 18407 |
| 2025-02-28 | 24.13 | $5.60 | 742 |
| 2025-02-27 | 24.23 | $5.60 | 2307 |
| 2025-02-26 | 24.33 | $5.50 | 3258 |
| 2025-02-25 | 24.33 | $5.47 | 2531 |
| 2025-02-24 | 24.39 | $5.25 | 4016 |
| 2025-02-21 | 24.47 | $4.98 | 30845 |
| 2025-02-20 | 24.64 | $5.36 | 5000 |
| 2025-02-19 | 24.49 | $5.30 | 41326 |
| 2025-02-18 | 24.32 | $5.50 | 13117 |
| 2025-02-14 | 24.26 | $5.36 | 11200 |
| 2025-02-13 | 24.31 | $5.56 | 5131 |
| 2025-02-12 | 24.20 | $6.00 | 56312 |
| 2025-02-11 | 24.09 | $6.20 | 34047 |
| 2025-02-10 | 23.62 | $6.81 | 8500 |
| 2025-02-07 | 22.74 | $7.27 | 14000 |
| 2025-02-06 | 21.74 | $7.14 | 9200 |
| 2025-02-05 | 20.78 | $7.50 | 5574 |
| 2025-02-04 | 19.54 | $7.56 | 7700 |
| 2025-02-03 | 18.20 | $7.62 | 17559 |
| 2025-01-31 | 16.78 | $6.85 | 62000 |
| 2025-01-30 | 15.43 | $7.82 | 31337 |
| 2025-01-29 | 13.43 | $8.26 | 39822 |
| 2025-01-28 | 11.33 | $7.32 | 13826 |
| 2025-01-27 | 9.20 | $8.35 | 101900 |
| 2025-01-24 | 6.96 | $8.39 | 157248 |
| 2025-01-23 | 4.60 | $11.12 | 75110 |
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