Is YieldMax MARA Option Income Strategy ETF (MARO) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax MARA Option Income Strategy ETF (MARO) research center and poll results.
AMEX : MARO
YieldMax MARA Option Income Strategy ETF — Technical Indicators
$5.08 USD
-$0.18 (-3.42%)
- Volume
- 264.8K
- Average Volume
- 533.73K
- Market Capitalization
- $39.13M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.48
- Year Low
- $4.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.46
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.46
Average
16.65
Maximum
42.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.46 | $5.08 | 265142 |
| 2026-07-23 | 5.50 | $5.26 | 270600 |
| 2026-07-22 | 5.55 | $5.27 | 325150 |
| 2026-07-21 | 5.60 | $5.22 | 412816 |
| 2026-07-20 | 5.66 | $5.06 | 642830 |
| 2026-07-17 | 5.72 | $4.72 | 468223 |
| 2026-07-16 | 5.79 | $4.97 | 356331 |
| 2026-07-15 | 5.86 | $5.40 | 440100 |
| 2026-07-14 | 5.91 | $5.31 | 336346 |
| 2026-07-13 | 5.96 | $5.32 | 388904 |
| 2026-07-10 | 6.00 | $5.45 | 500875 |
| 2026-07-09 | 6.02 | $5.70 | 689731 |
| 2026-07-08 | 6.04 | $5.34 | 623300 |
| 2026-07-07 | 6.09 | $5.33 | 779900 |
| 2026-07-06 | 6.11 | $5.68 | 527310 |
| 2026-07-02 | 6.15 | $5.40 | 802897 |
| 2026-07-01 | 6.21 | $6.03 | 737400 |
| 2026-06-30 | 6.24 | $6.12 | 785900 |
| 2026-06-29 | 6.28 | $6.14 | 942300 |
| 2026-06-26 | 6.31 | $6.30 | 947916 |
| 2026-06-25 | 6.33 | $5.97 | 852624 |
| 2026-06-24 | 6.38 | $6.17 | 1.7M |
| 2026-06-23 | 6.41 | $6.37 | 961624 |
| 2026-06-22 | 6.42 | $6.41 | 1.4M |
| 2026-06-18 | 6.43 | $6.23 | 413332 |
| 2026-06-17 | 6.44 | $6.22 | 451600 |
| 2026-06-16 | 6.45 | $6.36 | 292300 |
| 2026-06-15 | 6.44 | $6.40 | 405774 |
| 2026-06-12 | 6.44 | $6.21 | 416900 |
| 2026-06-11 | 6.46 | $6.10 | 324400 |
| 2026-06-10 | 6.47 | $5.91 | 499700 |
| 2026-06-09 | 6.50 | $6.12 | 421500 |
| 2026-06-08 | 6.54 | $6.28 | 623604 |
| 2026-06-05 | 6.55 | $5.80 | 1.0M |
| 2026-06-04 | 6.59 | $6.39 | 349600 |
| 2026-06-03 | 6.61 | $6.62 | 517438 |
| 2026-06-02 | 6.60 | $6.77 | 576500 |
| 2026-06-01 | 6.58 | $6.90 | 513704 |
| 2026-05-29 | 6.55 | $6.76 | 453566 |
| 2026-05-28 | 6.53 | $6.66 | 267793 |
| 2026-05-27 | 6.50 | $6.82 | 668200 |
| 2026-05-26 | 6.46 | $6.80 | 446274 |
| 2026-05-22 | 6.43 | $6.64 | 385720 |
| 2026-05-21 | 6.42 | $6.55 | 337706 |
| 2026-05-20 | 6.42 | $6.55 | 552600 |
| 2026-05-19 | 6.42 | $6.33 | 462900 |
| 2026-05-18 | 6.42 | $6.16 | 452800 |
| 2026-05-15 | 6.44 | $6.33 | 385212 |
| 2026-05-14 | 6.44 | $6.62 | 490729 |
| 2026-05-13 | 6.44 | $6.48 | 508800 |
| 2026-05-12 | 6.42 | $6.47 | 694410 |
| 2026-05-11 | 6.41 | $6.77 | 574506 |
| 2026-05-08 | 6.38 | $6.63 | 573502 |
| 2026-05-07 | 6.33 | $6.61 | 232421 |
| 2026-05-06 | 6.29 | $6.74 | 583700 |
| 2026-05-05 | 6.25 | $6.50 | 379834 |
| 2026-05-04 | 6.21 | $6.35 | 260000 |
| 2026-05-01 | 6.17 | $6.19 | 338242 |
| 2026-04-30 | 6.14 | $6.43 | 328109 |
| 2026-04-29 | 6.09 | $5.99 | 332300 |
| 2026-04-28 | 6.05 | $6.14 | 186094 |
| 2026-04-27 | 6.00 | $6.20 | 249104 |
| 2026-04-24 | 5.96 | $6.40 | 196800 |
| 2026-04-23 | 5.91 | $6.50 | 185506 |
| 2026-04-22 | 5.86 | $6.61 | 371000 |
| 2026-04-21 | 5.80 | $6.31 | 540329 |
| 2026-04-20 | 5.78 | $6.49 | 322700 |
| 2026-04-17 | 5.73 | $6.46 | 306162 |
| 2026-04-16 | 5.70 | $6.48 | 260200 |
| 2026-04-15 | 5.67 | $6.18 | 268000 |
| 2026-04-14 | 5.67 | $6.18 | 176343 |
| 2026-04-13 | 5.66 | $6.12 | 242200 |
| 2026-04-10 | 5.66 | $5.75 | 95233 |
| 2026-04-09 | 5.67 | $5.84 | 141322 |
| 2026-04-08 | 5.68 | $5.92 | 276328 |
| 2026-04-07 | 5.68 | $5.67 | 135000 |
| 2026-04-06 | 5.70 | $5.60 | 185700 |
| 2026-04-02 | 5.70 | $5.55 | 256417 |
| 2026-04-01 | 5.73 | $5.32 | 90332 |
| 2026-03-31 | 5.79 | $5.34 | 385631 |
| 2026-03-30 | 5.83 | $5.15 | 302767 |
| 2026-03-27 | 5.90 | $5.29 | 189364 |
| 2026-03-26 | 5.94 | $5.48 | 217305 |
| 2026-03-25 | 5.97 | $5.46 | 173612 |
| 2026-03-24 | 6.00 | $5.43 | 156508 |
| 2026-03-23 | 6.02 | $5.79 | 174863 |
| 2026-03-20 | 6.02 | $5.55 | 158300 |
| 2026-03-19 | 6.03 | $5.98 | 148720 |
| 2026-03-18 | 6.02 | $5.80 | 251711 |
| 2026-03-17 | 6.02 | $6.11 | 3.8M |
| 2026-03-16 | 6.00 | $6.07 | 146706 |
| 2026-03-13 | 5.99 | $6.07 | 254200 |
| 2026-03-12 | 5.96 | $5.99 | 90387 |
| 2026-03-11 | 5.95 | $5.97 | 150802 |
| 2026-03-10 | 5.95 | $5.97 | 93100 |
| 2026-03-09 | 5.96 | $5.99 | 141000 |
| 2026-03-06 | 5.96 | $5.64 | 182825 |
| 2026-03-05 | 5.93 | $6.12 | 158875 |
| 2026-03-04 | 5.94 | $6.50 | 185000 |
| 2026-03-03 | 5.96 | $6.14 | 160669 |
| 2026-03-02 | 6.00 | $6.56 | 325955 |
| 2026-02-27 | 6.02 | $6.23 | 175609 |
| 2026-02-26 | 6.08 | $5.95 | 92500 |
| 2026-02-25 | 6.17 | $6.15 | 137479 |
| 2026-02-24 | 6.26 | $5.77 | 108066 |
| 2026-02-23 | 6.35 | $5.77 | 132000 |
| 2026-02-20 | 6.45 | $5.80 | 126584 |
| 2026-02-19 | 6.55 | $5.81 | 93013 |
| 2026-02-18 | 6.66 | $5.73 | 171800 |
| 2026-02-17 | 6.77 | $5.72 | 109300 |
| 2026-02-13 | 6.90 | $5.87 | 126400 |
| 2026-02-12 | 7.02 | $5.53 | 166444 |
| 2026-02-11 | 7.16 | $5.86 | 97481 |
| 2026-02-10 | 7.29 | $5.90 | 122844 |
| 2026-02-09 | 7.41 | $6.11 | 126518 |
| 2026-02-06 | 7.50 | $6.05 | 274241 |
| 2026-02-05 | 7.61 | $5.12 | 322416 |
| 2026-02-04 | 7.75 | $6.27 | 152600 |
| 2026-02-03 | 7.85 | $6.83 | 181651 |
| 2026-02-02 | 7.92 | $6.90 | 231960 |
| 2026-01-30 | 7.97 | $7.10 | 243818 |
| 2026-01-29 | 8.00 | $7.38 | 287557 |
| 2026-01-28 | 8.02 | $7.81 | 232063 |
| 2026-01-27 | 8.03 | $7.85 | 2.2M |
| 2026-01-26 | 8.03 | $7.51 | 267436 |
| 2026-01-23 | 8.07 | $7.85 | 230143 |
| 2026-01-22 | 8.09 | $7.70 | 155549 |
| 2026-01-21 | 8.13 | $8.04 | 356500 |
| 2026-01-20 | 8.15 | $7.90 | 205200 |
| 2026-01-16 | 8.16 | $8.45 | 142022 |
| 2026-01-15 | 8.15 | $8.17 | 192100 |
| 2026-01-14 | 8.19 | $8.49 | 310464 |
| 2026-01-13 | 8.21 | $8.44 | 225700 |
| 2026-01-12 | 8.26 | $8.20 | 158450 |
| 2026-01-09 | 8.33 | $8.01 | 136487 |
| 2026-01-08 | 8.43 | $8.08 | 195026 |
| 2026-01-07 | 8.53 | $8.10 | 278208 |
| 2026-01-06 | 8.62 | $8.15 | 95523 |
| 2026-01-05 | 8.70 | $8.29 | 154900 |
| 2026-01-02 | 8.79 | $7.97 | 280250 |
| 2025-12-31 | 8.91 | $7.61 | 298100 |
| 2025-12-30 | 9.03 | $7.81 | 154700 |
| 2025-12-29 | 9.13 | $7.92 | 216500 |
| 2025-12-26 | 9.24 | $7.95 | 71962 |
| 2025-12-24 | 9.34 | $8.28 | 117500 |
| 2025-12-23 | 9.42 | $8.29 | 109014 |
| 2025-12-22 | 9.49 | $8.45 | 397736 |
| 2025-12-19 | 9.52 | $8.42 | 170500 |
| 2025-12-18 | 9.55 | $8.06 | 219971 |
| 2025-12-17 | 9.65 | $8.29 | 241800 |
| 2025-12-16 | 9.77 | $8.96 | 245701 |
| 2025-12-15 | 9.84 | $8.90 | 186920 |
| 2025-12-12 | 9.93 | $9.44 | 151915 |
| 2025-12-11 | 10.04 | $9.69 | 207877 |
| 2025-12-10 | 10.20 | $9.88 | 264700 |
| 2025-12-09 | 10.37 | $10.09 | 124100 |
| 2025-12-08 | 10.56 | $9.87 | 186185 |
| 2025-12-05 | 10.77 | $9.74 | 372544 |
| 2025-12-04 | 10.99 | $10.10 | 191000 |
| 2025-12-03 | 11.26 | $10.40 | 244600 |
| 2025-12-02 | 11.49 | $10.09 | 180800 |
| 2025-12-01 | 11.78 | $9.86 | 215100 |
| 2025-11-28 | 12.10 | $10.08 | 81800 |
| 2025-11-26 | 12.39 | $9.82 | 176100 |
| 2025-11-25 | 12.75 | $9.88 | 146610 |
| 2025-11-24 | 13.11 | $9.85 | 1.0M |
| 2025-11-21 | 13.49 | $8.94 | 227700 |
| 2025-11-20 | 13.92 | $9.12 | 158319 |
| 2025-11-19 | 14.32 | $9.99 | 117800 |
| 2025-11-18 | 14.69 | $10.63 | 165526 |
| 2025-11-17 | 15.07 | $10.33 | 257205 |
| 2025-11-14 | 15.48 | $10.89 | 200800 |
| 2025-11-13 | 15.82 | $11.53 | 236148 |
| 2025-11-12 | 16.15 | $12.98 | 221600 |
| 2025-11-11 | 16.51 | $13.22 | 101603 |
| 2025-11-10 | 16.84 | $13.92 | 145200 |
| 2025-11-07 | 17.09 | $14.10 | 201729 |
| 2025-11-06 | 17.26 | $14.16 | 177519 |
| 2025-11-05 | 17.49 | $15.41 | 197300 |
| 2025-11-04 | 17.74 | $15.02 | 154255 |
| 2025-11-03 | 18.01 | $15.84 | 219683 |
| 2025-10-31 | 18.24 | $16.27 | 124313 |
| 2025-10-30 | 18.38 | $15.92 | 270020 |
| 2025-10-29 | 18.54 | $17.09 | 271624 |
| 2025-10-28 | 18.64 | $17.04 | 152109 |
| 2025-10-27 | 18.73 | $17.47 | 154003 |
| 2025-10-24 | 18.81 | $17.42 | 149122 |
| 2025-10-23 | 18.81 | $17.20 | 119600 |
| 2025-10-22 | 18.82 | $17.44 | 336200 |
| 2025-10-21 | 18.89 | $18.15 | 122045 |
| 2025-10-20 | 18.93 | $18.53 | 404019 |
| 2025-10-17 | 18.98 | $17.68 | 154500 |
| 2025-10-16 | 19.07 | $18.19 | 144500 |
| 2025-10-15 | 19.14 | $20.04 | 295900 |
| 2025-10-14 | 19.09 | $19.94 | 277730 |
| 2025-10-13 | 19.05 | $18.80 | 119800 |
| 2025-10-10 | 19.01 | $17.52 | 357300 |
| 2025-10-09 | 19.04 | $18.90 | 239741 |
| 2025-10-08 | 18.98 | $20.38 | 553600 |
| 2025-10-07 | 18.91 | $20.35 | 200400 |
| 2025-10-06 | 18.83 | $20.46 | 248200 |
| 2025-10-03 | 18.72 | $19.05 | 150460 |
| 2025-10-02 | 18.67 | $19.15 | 86039 |
| 2025-10-01 | 18.62 | $19.11 | 128600 |
| 2025-09-30 | 18.61 | $18.86 | 45653 |
| 2025-09-29 | 18.62 | $19.04 | 111300 |
| 2025-09-26 | 18.61 | $17.37 | 80568 |
| 2025-09-25 | 18.68 | $17.37 | 176718 |
| 2025-09-24 | 18.74 | $18.88 | 178258 |
| 2025-09-23 | 18.72 | $19.01 | 98337 |
| 2025-09-22 | 18.67 | $19.50 | 242316 |
| 2025-09-19 | 18.64 | $19.44 | 122360 |
| 2025-09-18 | 18.58 | $19.69 | 815125 |
| 2025-09-17 | 18.50 | $18.99 | 142400 |
| 2025-09-16 | 18.45 | $19.09 | 304653 |
| 2025-09-15 | 18.44 | $18.05 | 228200 |
| 2025-09-12 | 18.46 | $18.20 | 262700 |
| 2025-09-11 | 18.47 | $17.69 | 184100 |
| 2025-09-10 | 18.56 | $18.86 | 449800 |
| 2025-09-09 | 18.60 | $18.88 | 146000 |
| 2025-09-08 | 18.62 | $18.25 | 123100 |
| 2025-09-05 | 18.66 | $18.00 | 113800 |
| 2025-09-04 | 18.74 | $18.10 | 87700 |
| 2025-09-03 | 18.81 | $18.91 | 66500 |
| 2025-09-02 | 18.83 | $18.98 | 156900 |
| 2025-08-29 | 18.86 | $18.87 | 105900 |
| 2025-08-28 | 18.87 | $18.79 | 72700 |
| 2025-08-27 | 18.91 | $18.62 | 142100 |
| 2025-08-26 | 18.99 | $18.40 | 160000 |
| 2025-08-25 | 19.09 | $18.14 | 187500 |
| 2025-08-22 | 19.21 | $18.78 | 248000 |
| 2025-08-21 | 19.31 | $18.32 | 128400 |
| 2025-08-20 | 19.43 | $18.10 | 300100 |
| 2025-08-19 | 19.58 | $18.04 | 231300 |
| 2025-08-18 | 19.86 | $18.88 | 534200 |
| 2025-08-15 | 20.04 | $18.40 | 505200 |
| 2025-08-14 | 20.28 | $18.29 | 702400 |
| 2025-08-13 | 20.54 | $19.65 | 802400 |
| 2025-08-12 | 20.84 | $19.52 | 571800 |
| 2025-08-11 | 21.10 | $19.41 | 667200 |
| 2025-08-08 | 21.39 | $19.09 | 531500 |
| 2025-08-07 | 21.69 | $19.53 | 224000 |
| 2025-08-06 | 21.97 | $19.52 | 184200 |
| 2025-08-05 | 22.23 | $19.22 | 214200 |
| 2025-08-04 | 22.45 | $19.71 | 297200 |
| 2025-08-01 | 22.60 | $19.02 | 360100 |
| 2025-07-31 | 22.83 | $19.63 | 344000 |
| 2025-07-30 | 23.03 | $20.19 | 311300 |
| 2025-07-29 | 23.11 | $20.29 | 313300 |
| 2025-07-28 | 23.19 | $20.70 | 339400 |
| 2025-07-25 | 23.22 | $20.72 | 287400 |
| 2025-07-24 | 23.26 | $20.77 | 334700 |
| 2025-07-23 | 23.26 | $21.11 | 679800 |
| 2025-07-22 | 23.26 | $23.64 | 350100 |
| 2025-07-21 | 23.08 | $22.36 | 578600 |
| 2025-07-18 | 22.97 | $23.20 | 530400 |
| 2025-07-17 | 22.90 | $23.54 | 579400 |
| 2025-07-16 | 22.83 | $25.58 | 3.1M |
| 2025-07-15 | 22.67 | $24.78 | 387800 |
| 2025-07-14 | 22.54 | $25.22 | 413500 |
| 2025-07-11 | 22.45 | $25.09 | 298300 |
| 2025-07-10 | 22.38 | $25.13 | 111200 |
| 2025-07-09 | 22.32 | $24.75 | 126300 |
| 2025-07-08 | 22.26 | $23.60 | 49500 |
| 2025-07-07 | 22.23 | $22.65 | 57700 |
| 2025-07-03 | 22.21 | $23.67 | 97500 |
| 2025-07-02 | 22.18 | $23.69 | 168200 |
| 2025-07-01 | 22.13 | $21.75 | 76900 |
| 2025-06-30 | 22.12 | $21.90 | 85000 |
| 2025-06-27 | 22.09 | $21.25 | 53000 |
| 2025-06-26 | 22.11 | $21.49 | 80600 |
| 2025-06-25 | 22.14 | $20.86 | 223400 |
| 2025-06-24 | 22.25 | $20.99 | 156800 |
| 2025-06-23 | 22.28 | $20.17 | 491700 |
| 2025-06-20 | 22.42 | $20.14 | 170700 |
| 2025-06-18 | 22.67 | $21.72 | 570100 |
| 2025-06-17 | 22.87 | $22.16 | 249700 |
| 2025-06-16 | 23.04 | $22.43 | 189500 |
| 2025-06-13 | 23.20 | $22.20 | 188300 |
| 2025-06-12 | 23.32 | $23.31 | 88700 |
| 2025-06-11 | 23.39 | $23.79 | 63900 |
| 2025-06-10 | 23.46 | $23.78 | 88200 |
| 2025-06-09 | 23.51 | $23.61 | 80800 |
| 2025-06-06 | 23.54 | $23.02 | 75700 |
| 2025-06-05 | 23.53 | $22.27 | 74600 |
| 2025-06-04 | 23.51 | $23.03 | 37400 |
| 2025-06-03 | 23.43 | $22.65 | 55300 |
| 2025-06-02 | 23.36 | $21.64 | 63500 |
| 2025-05-30 | 23.44 | $21.23 | 46200 |
| 2025-05-29 | 23.50 | $21.75 | 34000 |
| 2025-05-28 | 23.49 | $22.01 | 60300 |
| 2025-05-27 | 23.52 | $23.03 | 185900 |
| 2025-05-23 | 23.49 | $21.69 | 220000 |
| 2025-05-22 | 23.54 | $22.92 | 170800 |
| 2025-05-21 | 23.51 | $25.20 | 459100 |
| 2025-05-20 | 23.45 | $25.61 | 291900 |
| 2025-05-19 | 23.37 | $25.71 | 311700 |
| 2025-05-16 | 23.16 | $25.50 | 96100 |
| 2025-05-15 | 22.99 | $24.55 | 92300 |
| 2025-05-14 | 22.85 | $24.74 | 60200 |
| 2025-05-13 | 22.70 | $25.20 | 59900 |
| 2025-05-12 | 22.55 | $24.79 | 99500 |
| 2025-05-09 | 22.39 | $24.30 | 125400 |
| 2025-05-08 | 22.20 | $22.86 | 44800 |
| 2025-05-07 | 22.10 | $21.73 | 26300 |
| 2025-05-06 | 21.94 | $21.43 | 29200 |
| 2025-05-05 | 21.85 | $21.25 | 106800 |
| 2025-05-02 | 21.75 | $23.27 | 65300 |
| 2025-05-01 | 21.56 | $22.49 | 44600 |
| 2025-04-30 | 21.51 | $21.51 | 52300 |
| 2025-04-29 | 21.45 | $22.70 | 40400 |
| 2025-04-28 | 21.32 | $22.39 | 93000 |
| 2025-04-25 | 21.27 | $22.72 | 68700 |
| 2025-04-24 | 21.30 | $22.15 | 86900 |
| 2025-04-23 | 21.45 | $24.13 | 299800 |
| 2025-04-22 | 21.52 | $23.91 | 57400 |
| 2025-04-21 | 21.62 | $21.62 | 64200 |
| 2025-04-17 | 21.69 | $22.07 | 23900 |
| 2025-04-16 | 21.76 | $21.65 | 29600 |
| 2025-04-15 | 21.85 | $21.90 | 44600 |
| 2025-04-14 | 21.89 | $22.22 | 32700 |
| 2025-04-11 | 21.97 | $21.56 | 22800 |
| 2025-04-10 | 22.10 | $20.49 | 15700 |
| 2025-04-09 | 22.20 | $20.88 | 57100 |
| 2025-04-08 | 22.37 | $18.52 | 19600 |
| 2025-04-07 | 22.67 | $19.59 | 27300 |
| 2025-04-04 | 22.93 | $19.17 | 51200 |
| 2025-04-03 | 23.42 | $19.50 | 39400 |
| 2025-04-02 | 23.84 | $21.44 | 32800 |
| 2025-04-01 | 24.16 | $20.47 | 28900 |
| 2025-03-31 | 24.46 | $19.99 | 45700 |
| 2025-03-28 | 24.75 | $21.37 | 63100 |
| 2025-03-27 | 25.00 | $23.39 | 35200 |
| 2025-03-26 | 25.11 | $25.08 | 105100 |
| 2025-03-25 | 25.13 | $25.57 | 55800 |
| 2025-03-24 | 25.13 | $25.93 | 81600 |
| 2025-03-21 | 25.27 | $23.06 | 42500 |
| 2025-03-20 | 25.61 | $23.43 | 25000 |
| 2025-03-19 | 26.05 | $23.48 | 19800 |
| 2025-03-18 | 26.47 | $22.59 | 20500 |
| 2025-03-17 | 26.96 | $23.94 | 37500 |
| 2025-03-14 | 27.42 | $24.20 | 106500 |
| 2025-03-13 | 27.89 | $22.42 | 21100 |
| 2025-03-12 | 28.38 | $24.27 | 20400 |
| 2025-03-11 | 28.76 | $24.53 | 18000 |
| 2025-03-10 | 29.20 | $24.68 | 37400 |
| 2025-03-07 | 29.62 | $29.13 | 36000 |
| 2025-03-06 | 29.82 | $27.76 | 28400 |
| 2025-03-05 | 30.10 | $27.94 | 26500 |
| 2025-03-04 | 30.42 | $26.41 | 54000 |
| 2025-03-03 | 30.82 | $25.76 | 79200 |
| 2025-02-28 | 31.29 | $26.51 | 204200 |
| 2025-02-27 | 31.79 | $25.52 | 65900 |
| 2025-02-26 | 32.38 | $25.53 | 146600 |
| 2025-02-25 | 32.96 | $25.57 | 101700 |
| 2025-02-24 | 33.52 | $28.66 | 323900 |
| 2025-02-21 | 34.07 | $29.83 | 88800 |
| 2025-02-20 | 34.54 | $32.30 | 50500 |
| 2025-02-19 | 34.87 | $31.85 | 32700 |
| 2025-02-18 | 35.24 | $32.30 | 49000 |
| 2025-02-14 | 35.62 | $33.31 | 26400 |
| 2025-02-13 | 35.84 | $33.42 | 20900 |
| 2025-02-12 | 36.04 | $32.36 | 26500 |
| 2025-02-11 | 36.20 | $31.88 | 22500 |
| 2025-02-10 | 36.38 | $33.22 | 33100 |
| 2025-02-07 | 36.54 | $33.12 | 30000 |
| 2025-02-06 | 36.75 | $33.07 | 23700 |
| 2025-02-05 | 37.02 | $33.36 | 33900 |
| 2025-02-04 | 37.39 | $34.37 | 29700 |
| 2025-02-03 | 37.64 | $34.52 | 60400 |
| 2025-01-31 | 37.85 | $35.18 | 112100 |
| 2025-01-30 | 37.99 | $36.42 | 101100 |
| 2025-01-29 | 38.11 | $37.40 | 234000 |
| 2025-01-28 | 38.28 | $36.96 | 88100 |
| 2025-01-27 | 38.55 | $36.93 | 156400 |
| 2025-01-24 | 38.88 | $39.56 | 44600 |
| 2025-01-23 | 39.00 | $39.32 | 31000 |
| 2025-01-22 | 39.20 | $38.94 | 32700 |
| 2025-01-21 | 39.45 | $39.25 | 740000 |
| 2025-01-17 | 39.81 | $39.90 | 36900 |
| 2025-01-16 | 40.40 | $37.55 | 4600 |
| 2025-01-15 | 41.10 | $37.39 | 16100 |
| 2025-01-14 | 41.62 | $35.75 | 9300 |
| 2025-01-13 | 42.19 | $35.36 | 12700 |
| 2025-01-10 | 42.83 | $36.47 | 54100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.43
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.43
Average
16.67
Maximum
41.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.43 | $5.08 | 265142 |
| 2026-07-23 | 5.46 | $5.26 | 270600 |
| 2026-07-22 | 5.49 | $5.27 | 325150 |
| 2026-07-21 | 5.51 | $5.22 | 412816 |
| 2026-07-20 | 5.54 | $5.06 | 642830 |
| 2026-07-17 | 5.59 | $4.72 | 468223 |
| 2026-07-16 | 5.68 | $4.97 | 356331 |
| 2026-07-15 | 5.76 | $5.40 | 440100 |
| 2026-07-14 | 5.79 | $5.31 | 336346 |
| 2026-07-13 | 5.85 | $5.32 | 388904 |
| 2026-07-10 | 5.90 | $5.45 | 500875 |
| 2026-07-09 | 5.95 | $5.70 | 689731 |
| 2026-07-08 | 5.97 | $5.34 | 623300 |
| 2026-07-07 | 6.04 | $5.33 | 779900 |
| 2026-07-06 | 6.12 | $5.68 | 527310 |
| 2026-07-02 | 6.16 | $5.40 | 802897 |
| 2026-07-01 | 6.24 | $6.03 | 737400 |
| 2026-06-30 | 6.26 | $6.12 | 785900 |
| 2026-06-29 | 6.28 | $6.14 | 942300 |
| 2026-06-26 | 6.29 | $6.30 | 947916 |
| 2026-06-25 | 6.29 | $5.97 | 852624 |
| 2026-06-24 | 6.33 | $6.17 | 1.7M |
| 2026-06-23 | 6.34 | $6.37 | 961624 |
| 2026-06-22 | 6.34 | $6.41 | 1.4M |
| 2026-06-18 | 6.33 | $6.23 | 413332 |
| 2026-06-17 | 6.34 | $6.22 | 451600 |
| 2026-06-16 | 6.36 | $6.36 | 292300 |
| 2026-06-15 | 6.36 | $6.40 | 405774 |
| 2026-06-12 | 6.35 | $6.21 | 416900 |
| 2026-06-11 | 6.37 | $6.10 | 324400 |
| 2026-06-10 | 6.39 | $5.91 | 499700 |
| 2026-06-09 | 6.45 | $6.12 | 421500 |
| 2026-06-08 | 6.48 | $6.28 | 623604 |
| 2026-06-05 | 6.50 | $5.80 | 1.0M |
| 2026-06-04 | 6.57 | $6.39 | 349600 |
| 2026-06-03 | 6.59 | $6.62 | 517438 |
| 2026-06-02 | 6.59 | $6.77 | 576500 |
| 2026-06-01 | 6.57 | $6.90 | 513704 |
| 2026-05-29 | 6.54 | $6.76 | 453566 |
| 2026-05-28 | 6.51 | $6.66 | 267793 |
| 2026-05-27 | 6.50 | $6.82 | 668200 |
| 2026-05-26 | 6.46 | $6.80 | 446274 |
| 2026-05-22 | 6.43 | $6.64 | 385720 |
| 2026-05-21 | 6.41 | $6.55 | 337706 |
| 2026-05-20 | 6.39 | $6.55 | 552600 |
| 2026-05-19 | 6.38 | $6.33 | 462900 |
| 2026-05-18 | 6.38 | $6.16 | 452800 |
| 2026-05-15 | 6.40 | $6.33 | 385212 |
| 2026-05-14 | 6.41 | $6.62 | 490729 |
| 2026-05-13 | 6.39 | $6.48 | 508800 |
| 2026-05-12 | 6.38 | $6.47 | 694410 |
| 2026-05-11 | 6.37 | $6.77 | 574506 |
| 2026-05-08 | 6.33 | $6.63 | 573502 |
| 2026-05-07 | 6.30 | $6.61 | 232421 |
| 2026-05-06 | 6.26 | $6.74 | 583700 |
| 2026-05-05 | 6.21 | $6.50 | 379834 |
| 2026-05-04 | 6.18 | $6.35 | 260000 |
| 2026-05-01 | 6.16 | $6.19 | 338242 |
| 2026-04-30 | 6.16 | $6.43 | 328109 |
| 2026-04-29 | 6.13 | $5.99 | 332300 |
| 2026-04-28 | 6.15 | $6.14 | 186094 |
| 2026-04-27 | 6.15 | $6.20 | 249104 |
| 2026-04-24 | 6.14 | $6.40 | 196800 |
| 2026-04-23 | 6.12 | $6.50 | 185506 |
| 2026-04-22 | 6.08 | $6.61 | 371000 |
| 2026-04-21 | 6.02 | $6.31 | 540329 |
| 2026-04-20 | 5.99 | $6.49 | 322700 |
| 2026-04-17 | 5.94 | $6.46 | 306162 |
| 2026-04-16 | 5.88 | $6.48 | 260200 |
| 2026-04-15 | 5.82 | $6.18 | 268000 |
| 2026-04-14 | 5.78 | $6.18 | 176343 |
| 2026-04-13 | 5.74 | $6.12 | 242200 |
| 2026-04-10 | 5.70 | $5.75 | 95233 |
| 2026-04-09 | 5.70 | $5.84 | 141322 |
| 2026-04-08 | 5.68 | $5.92 | 276328 |
| 2026-04-07 | 5.65 | $5.67 | 135000 |
| 2026-04-06 | 5.65 | $5.60 | 185700 |
| 2026-04-02 | 5.66 | $5.55 | 256417 |
| 2026-04-01 | 5.67 | $5.32 | 90332 |
| 2026-03-31 | 5.71 | $5.34 | 385631 |
| 2026-03-30 | 5.75 | $5.15 | 302767 |
| 2026-03-27 | 5.81 | $5.29 | 189364 |
| 2026-03-26 | 5.86 | $5.48 | 217305 |
| 2026-03-25 | 5.90 | $5.46 | 173612 |
| 2026-03-24 | 5.95 | $5.43 | 156508 |
| 2026-03-23 | 6.00 | $5.79 | 174863 |
| 2026-03-20 | 6.03 | $5.55 | 158300 |
| 2026-03-19 | 6.08 | $5.98 | 148720 |
| 2026-03-18 | 6.09 | $5.80 | 251711 |
| 2026-03-17 | 6.12 | $6.11 | 3.8M |
| 2026-03-16 | 6.12 | $6.07 | 146706 |
| 2026-03-13 | 6.12 | $6.07 | 254200 |
| 2026-03-12 | 6.13 | $5.99 | 90387 |
| 2026-03-11 | 6.14 | $5.97 | 150802 |
| 2026-03-10 | 6.16 | $5.97 | 93100 |
| 2026-03-09 | 6.18 | $5.99 | 141000 |
| 2026-03-06 | 6.20 | $5.64 | 182825 |
| 2026-03-05 | 6.26 | $6.12 | 158875 |
| 2026-03-04 | 6.28 | $6.50 | 185000 |
| 2026-03-03 | 6.25 | $6.14 | 160669 |
| 2026-03-02 | 6.27 | $6.56 | 325955 |
| 2026-02-27 | 6.24 | $6.23 | 175609 |
| 2026-02-26 | 6.24 | $5.95 | 92500 |
| 2026-02-25 | 6.27 | $6.15 | 137479 |
| 2026-02-24 | 6.28 | $5.77 | 108066 |
| 2026-02-23 | 6.33 | $5.77 | 132000 |
| 2026-02-20 | 6.39 | $5.80 | 126584 |
| 2026-02-19 | 6.45 | $5.81 | 93013 |
| 2026-02-18 | 6.52 | $5.73 | 171800 |
| 2026-02-17 | 6.60 | $5.72 | 109300 |
| 2026-02-13 | 6.70 | $5.87 | 126400 |
| 2026-02-12 | 6.78 | $5.53 | 166444 |
| 2026-02-11 | 6.92 | $5.86 | 97481 |
| 2026-02-10 | 7.03 | $5.90 | 122844 |
| 2026-02-09 | 7.15 | $6.11 | 126518 |
| 2026-02-06 | 7.26 | $6.05 | 274241 |
| 2026-02-05 | 7.38 | $5.12 | 322416 |
| 2026-02-04 | 7.62 | $6.27 | 152600 |
| 2026-02-03 | 7.76 | $6.83 | 181651 |
| 2026-02-02 | 7.86 | $6.90 | 231960 |
| 2026-01-30 | 7.96 | $7.10 | 243818 |
| 2026-01-29 | 8.05 | $7.38 | 287557 |
| 2026-01-28 | 8.13 | $7.81 | 232063 |
| 2026-01-27 | 8.16 | $7.85 | 2.2M |
| 2026-01-26 | 8.19 | $7.51 | 267436 |
| 2026-01-23 | 8.26 | $7.85 | 230143 |
| 2026-01-22 | 8.31 | $7.70 | 155549 |
| 2026-01-21 | 8.37 | $8.04 | 356500 |
| 2026-01-20 | 8.40 | $7.90 | 205200 |
| 2026-01-16 | 8.46 | $8.45 | 142022 |
| 2026-01-15 | 8.46 | $8.17 | 192100 |
| 2026-01-14 | 8.49 | $8.49 | 310464 |
| 2026-01-13 | 8.49 | $8.44 | 225700 |
| 2026-01-12 | 8.49 | $8.20 | 158450 |
| 2026-01-09 | 8.52 | $8.01 | 136487 |
| 2026-01-08 | 8.58 | $8.08 | 195026 |
| 2026-01-07 | 8.63 | $8.10 | 278208 |
| 2026-01-06 | 8.69 | $8.15 | 95523 |
| 2026-01-05 | 8.74 | $8.29 | 154900 |
| 2026-01-02 | 8.79 | $7.97 | 280250 |
| 2025-12-31 | 8.88 | $7.61 | 298100 |
| 2025-12-30 | 9.01 | $7.81 | 154700 |
| 2025-12-29 | 9.14 | $7.92 | 216500 |
| 2025-12-26 | 9.27 | $7.95 | 71962 |
| 2025-12-24 | 9.40 | $8.28 | 117500 |
| 2025-12-23 | 9.52 | $8.29 | 109014 |
| 2025-12-22 | 9.65 | $8.45 | 397736 |
| 2025-12-19 | 9.78 | $8.42 | 170500 |
| 2025-12-18 | 9.92 | $8.06 | 219971 |
| 2025-12-17 | 10.12 | $8.29 | 241800 |
| 2025-12-16 | 10.31 | $8.96 | 245701 |
| 2025-12-15 | 10.45 | $8.90 | 186920 |
| 2025-12-12 | 10.61 | $9.44 | 151915 |
| 2025-12-11 | 10.74 | $9.69 | 207877 |
| 2025-12-10 | 10.85 | $9.88 | 264700 |
| 2025-12-09 | 10.95 | $10.09 | 124100 |
| 2025-12-08 | 11.04 | $9.87 | 186185 |
| 2025-12-05 | 11.16 | $9.74 | 372544 |
| 2025-12-04 | 11.31 | $10.10 | 191000 |
| 2025-12-03 | 11.44 | $10.40 | 244600 |
| 2025-12-02 | 11.55 | $10.09 | 180800 |
| 2025-12-01 | 11.71 | $9.86 | 215100 |
| 2025-11-28 | 11.90 | $10.08 | 81800 |
| 2025-11-26 | 12.09 | $9.82 | 176100 |
| 2025-11-25 | 12.33 | $9.88 | 146610 |
| 2025-11-24 | 12.59 | $9.85 | 1.0M |
| 2025-11-21 | 12.88 | $8.94 | 227700 |
| 2025-11-20 | 13.29 | $9.12 | 158319 |
| 2025-11-19 | 13.73 | $9.99 | 117800 |
| 2025-11-18 | 14.12 | $10.63 | 165526 |
| 2025-11-17 | 14.49 | $10.33 | 257205 |
| 2025-11-14 | 14.93 | $10.89 | 200800 |
| 2025-11-13 | 15.35 | $11.53 | 236148 |
| 2025-11-12 | 15.76 | $12.98 | 221600 |
| 2025-11-11 | 16.05 | $13.22 | 101603 |
| 2025-11-10 | 16.35 | $13.92 | 145200 |
| 2025-11-07 | 16.60 | $14.10 | 201729 |
| 2025-11-06 | 16.87 | $14.16 | 177519 |
| 2025-11-05 | 17.15 | $15.41 | 197300 |
| 2025-11-04 | 17.33 | $15.02 | 154255 |
| 2025-11-03 | 17.58 | $15.84 | 219683 |
| 2025-10-31 | 17.76 | $16.27 | 124313 |
| 2025-10-30 | 17.92 | $15.92 | 270020 |
| 2025-10-29 | 18.13 | $17.09 | 271624 |
| 2025-10-28 | 18.24 | $17.04 | 152109 |
| 2025-10-27 | 18.36 | $17.47 | 154003 |
| 2025-10-24 | 18.45 | $17.42 | 149122 |
| 2025-10-23 | 18.56 | $17.20 | 119600 |
| 2025-10-22 | 18.71 | $17.44 | 336200 |
| 2025-10-21 | 18.84 | $18.15 | 122045 |
| 2025-10-20 | 18.91 | $18.53 | 404019 |
| 2025-10-17 | 18.95 | $17.68 | 154500 |
| 2025-10-16 | 19.09 | $18.19 | 144500 |
| 2025-10-15 | 19.18 | $20.04 | 295900 |
| 2025-10-14 | 19.09 | $19.94 | 277730 |
| 2025-10-13 | 19.00 | $18.80 | 119800 |
| 2025-10-10 | 19.02 | $17.52 | 357300 |
| 2025-10-09 | 19.18 | $18.90 | 239741 |
| 2025-10-08 | 19.21 | $20.38 | 553600 |
| 2025-10-07 | 19.09 | $20.35 | 200400 |
| 2025-10-06 | 18.96 | $20.46 | 248200 |
| 2025-10-03 | 18.80 | $19.05 | 150460 |
| 2025-10-02 | 18.77 | $19.15 | 86039 |
| 2025-10-01 | 18.73 | $19.11 | 128600 |
| 2025-09-30 | 18.69 | $18.86 | 45653 |
| 2025-09-29 | 18.67 | $19.04 | 111300 |
| 2025-09-26 | 18.64 | $17.37 | 80568 |
| 2025-09-25 | 18.77 | $17.37 | 176718 |
| 2025-09-24 | 18.92 | $18.88 | 178258 |
| 2025-09-23 | 18.92 | $19.01 | 98337 |
| 2025-09-22 | 18.91 | $19.50 | 242316 |
| 2025-09-19 | 18.85 | $19.44 | 122360 |
| 2025-09-18 | 18.79 | $19.69 | 815125 |
| 2025-09-17 | 18.69 | $18.99 | 142400 |
| 2025-09-16 | 18.66 | $19.09 | 304653 |
| 2025-09-15 | 18.61 | $18.05 | 228200 |
| 2025-09-12 | 18.67 | $18.20 | 262700 |
| 2025-09-11 | 18.72 | $17.69 | 184100 |
| 2025-09-10 | 18.83 | $18.86 | 449800 |
| 2025-09-09 | 18.83 | $18.88 | 146000 |
| 2025-09-08 | 18.82 | $18.25 | 123100 |
| 2025-09-05 | 18.88 | $18.00 | 113800 |
| 2025-09-04 | 18.98 | $18.10 | 87700 |
| 2025-09-03 | 19.07 | $18.91 | 66500 |
| 2025-09-02 | 19.09 | $18.98 | 156900 |
| 2025-08-29 | 19.10 | $18.87 | 105900 |
| 2025-08-28 | 19.12 | $18.79 | 72700 |
| 2025-08-27 | 19.16 | $18.62 | 142100 |
| 2025-08-26 | 19.21 | $18.40 | 160000 |
| 2025-08-25 | 19.30 | $18.14 | 187500 |
| 2025-08-22 | 19.42 | $18.78 | 248000 |
| 2025-08-21 | 19.49 | $18.32 | 128400 |
| 2025-08-20 | 19.61 | $18.10 | 300100 |
| 2025-08-19 | 19.77 | $18.04 | 231300 |
| 2025-08-18 | 19.95 | $18.88 | 534200 |
| 2025-08-15 | 20.06 | $18.40 | 505200 |
| 2025-08-14 | 20.24 | $18.29 | 702400 |
| 2025-08-13 | 20.44 | $19.65 | 802400 |
| 2025-08-12 | 20.53 | $19.52 | 571800 |
| 2025-08-11 | 20.63 | $19.41 | 667200 |
| 2025-08-08 | 20.76 | $19.09 | 531500 |
| 2025-08-07 | 20.94 | $19.53 | 224000 |
| 2025-08-06 | 21.09 | $19.52 | 184200 |
| 2025-08-05 | 21.25 | $19.22 | 214200 |
| 2025-08-04 | 21.47 | $19.71 | 297200 |
| 2025-08-01 | 21.65 | $19.02 | 360100 |
| 2025-07-31 | 21.93 | $19.63 | 344000 |
| 2025-07-30 | 22.17 | $20.19 | 311300 |
| 2025-07-29 | 22.38 | $20.29 | 313300 |
| 2025-07-28 | 22.60 | $20.70 | 339400 |
| 2025-07-25 | 22.80 | $20.72 | 287400 |
| 2025-07-24 | 23.02 | $20.77 | 334700 |
| 2025-07-23 | 23.25 | $21.11 | 679800 |
| 2025-07-22 | 23.48 | $23.64 | 350100 |
| 2025-07-21 | 23.46 | $22.36 | 578600 |
| 2025-07-18 | 23.58 | $23.20 | 530400 |
| 2025-07-17 | 23.62 | $23.54 | 579400 |
| 2025-07-16 | 23.63 | $25.58 | 3.1M |
| 2025-07-15 | 23.42 | $24.78 | 387800 |
| 2025-07-14 | 23.28 | $25.22 | 413500 |
| 2025-07-11 | 23.07 | $25.09 | 298300 |
| 2025-07-10 | 22.86 | $25.13 | 111200 |
| 2025-07-09 | 22.62 | $24.75 | 126300 |
| 2025-07-08 | 22.40 | $23.60 | 49500 |
| 2025-07-07 | 22.27 | $22.65 | 57700 |
| 2025-07-03 | 22.23 | $23.67 | 97500 |
| 2025-07-02 | 22.08 | $23.69 | 168200 |
| 2025-07-01 | 21.91 | $21.75 | 76900 |
| 2025-06-30 | 21.93 | $21.90 | 85000 |
| 2025-06-27 | 21.93 | $21.25 | 53000 |
| 2025-06-26 | 22.00 | $21.49 | 80600 |
| 2025-06-25 | 22.06 | $20.86 | 223400 |
| 2025-06-24 | 22.18 | $20.99 | 156800 |
| 2025-06-23 | 22.31 | $20.17 | 491700 |
| 2025-06-20 | 22.54 | $20.14 | 170700 |
| 2025-06-18 | 22.79 | $21.72 | 570100 |
| 2025-06-17 | 22.90 | $22.16 | 249700 |
| 2025-06-16 | 22.98 | $22.43 | 189500 |
| 2025-06-13 | 23.04 | $22.20 | 188300 |
| 2025-06-12 | 23.12 | $23.31 | 88700 |
| 2025-06-11 | 23.10 | $23.79 | 63900 |
| 2025-06-10 | 23.03 | $23.78 | 88200 |
| 2025-06-09 | 22.95 | $23.61 | 80800 |
| 2025-06-06 | 22.89 | $23.02 | 75700 |
| 2025-06-05 | 22.87 | $22.27 | 74600 |
| 2025-06-04 | 22.93 | $23.03 | 37400 |
| 2025-06-03 | 22.92 | $22.65 | 55300 |
| 2025-06-02 | 22.95 | $21.64 | 63500 |
| 2025-05-30 | 23.09 | $21.23 | 46200 |
| 2025-05-29 | 23.29 | $21.75 | 34000 |
| 2025-05-28 | 23.45 | $22.01 | 60300 |
| 2025-05-27 | 23.60 | $23.03 | 185900 |
| 2025-05-23 | 23.66 | $21.69 | 220000 |
| 2025-05-22 | 23.87 | $22.92 | 170800 |
| 2025-05-21 | 23.97 | $25.20 | 459100 |
| 2025-05-20 | 23.84 | $25.61 | 291900 |
| 2025-05-19 | 23.65 | $25.71 | 311700 |
| 2025-05-16 | 23.43 | $25.50 | 96100 |
| 2025-05-15 | 23.22 | $24.55 | 92300 |
| 2025-05-14 | 23.08 | $24.74 | 60200 |
| 2025-05-13 | 22.90 | $25.20 | 59900 |
| 2025-05-12 | 22.66 | $24.79 | 99500 |
| 2025-05-09 | 22.43 | $24.30 | 125400 |
| 2025-05-08 | 22.24 | $22.86 | 44800 |
| 2025-05-07 | 22.17 | $21.73 | 26300 |
| 2025-05-06 | 22.22 | $21.43 | 29200 |
| 2025-05-05 | 22.30 | $21.25 | 106800 |
| 2025-05-02 | 22.41 | $23.27 | 65300 |
| 2025-05-01 | 22.32 | $22.49 | 44600 |
| 2025-04-30 | 22.31 | $21.51 | 52300 |
| 2025-04-29 | 22.39 | $22.70 | 40400 |
| 2025-04-28 | 22.36 | $22.39 | 93000 |
| 2025-04-25 | 22.35 | $22.72 | 68700 |
| 2025-04-24 | 22.31 | $22.15 | 86900 |
| 2025-04-23 | 22.33 | $24.13 | 299800 |
| 2025-04-22 | 22.14 | $23.91 | 57400 |
| 2025-04-21 | 21.96 | $21.62 | 64200 |
| 2025-04-17 | 21.99 | $22.07 | 23900 |
| 2025-04-16 | 21.98 | $21.65 | 29600 |
| 2025-04-15 | 22.02 | $21.90 | 44600 |
| 2025-04-14 | 22.03 | $22.22 | 32700 |
| 2025-04-11 | 22.01 | $21.56 | 22800 |
| 2025-04-10 | 22.06 | $20.49 | 15700 |
| 2025-04-09 | 22.22 | $20.88 | 57100 |
| 2025-04-08 | 22.37 | $18.52 | 19600 |
| 2025-04-07 | 22.77 | $19.59 | 27300 |
| 2025-04-04 | 23.10 | $19.17 | 51200 |
| 2025-04-03 | 23.52 | $19.50 | 39400 |
| 2025-04-02 | 23.94 | $21.44 | 32800 |
| 2025-04-01 | 24.20 | $20.47 | 28900 |
| 2025-03-31 | 24.60 | $19.99 | 45700 |
| 2025-03-28 | 25.08 | $21.37 | 63100 |
| 2025-03-27 | 25.47 | $23.39 | 35200 |
| 2025-03-26 | 25.69 | $25.08 | 105100 |
| 2025-03-25 | 25.76 | $25.57 | 55800 |
| 2025-03-24 | 25.78 | $25.93 | 81600 |
| 2025-03-21 | 25.76 | $23.06 | 42500 |
| 2025-03-20 | 26.05 | $23.43 | 25000 |
| 2025-03-19 | 26.32 | $23.48 | 19800 |
| 2025-03-18 | 26.62 | $22.59 | 20500 |
| 2025-03-17 | 27.04 | $23.94 | 37500 |
| 2025-03-14 | 27.37 | $24.20 | 106500 |
| 2025-03-13 | 27.71 | $22.42 | 21100 |
| 2025-03-12 | 28.26 | $24.27 | 20400 |
| 2025-03-11 | 28.68 | $24.53 | 18000 |
| 2025-03-10 | 29.12 | $24.68 | 37400 |
| 2025-03-07 | 29.59 | $29.13 | 36000 |
| 2025-03-06 | 29.63 | $27.76 | 28400 |
| 2025-03-05 | 29.83 | $27.94 | 26500 |
| 2025-03-04 | 30.03 | $26.41 | 54000 |
| 2025-03-03 | 30.41 | $25.76 | 79200 |
| 2025-02-28 | 30.90 | $26.51 | 204200 |
| 2025-02-27 | 31.36 | $25.52 | 65900 |
| 2025-02-26 | 31.98 | $25.53 | 146600 |
| 2025-02-25 | 32.66 | $25.57 | 101700 |
| 2025-02-24 | 33.40 | $28.66 | 323900 |
| 2025-02-21 | 33.90 | $29.83 | 88800 |
| 2025-02-20 | 34.33 | $32.30 | 50500 |
| 2025-02-19 | 34.55 | $31.85 | 32700 |
| 2025-02-18 | 34.83 | $32.30 | 49000 |
| 2025-02-14 | 35.10 | $33.31 | 26400 |
| 2025-02-13 | 35.28 | $33.42 | 20900 |
| 2025-02-12 | 35.48 | $32.36 | 26500 |
| 2025-02-11 | 35.81 | $31.88 | 22500 |
| 2025-02-10 | 36.22 | $33.22 | 33100 |
| 2025-02-07 | 36.54 | $33.12 | 30000 |
| 2025-02-06 | 36.90 | $33.07 | 23700 |
| 2025-02-05 | 37.30 | $33.36 | 33900 |
| 2025-02-04 | 37.72 | $34.37 | 29700 |
| 2025-02-03 | 38.07 | $34.52 | 60400 |
| 2025-01-31 | 38.44 | $35.18 | 112100 |
| 2025-01-30 | 38.79 | $36.42 | 101100 |
| 2025-01-29 | 39.04 | $37.40 | 234000 |
| 2025-01-28 | 39.21 | $36.96 | 88100 |
| 2025-01-27 | 39.44 | $36.93 | 156400 |
| 2025-01-24 | 39.71 | $39.56 | 44600 |
| 2025-01-23 | 39.73 | $39.32 | 31000 |
| 2025-01-22 | 39.77 | $38.94 | 32700 |
| 2025-01-21 | 39.85 | $39.25 | 740000 |
| 2025-01-17 | 39.92 | $39.90 | 36900 |
| 2025-01-16 | 39.92 | $37.55 | 4600 |
| 2025-01-15 | 40.17 | $37.39 | 16100 |
| 2025-01-14 | 40.46 | $35.75 | 9300 |
| 2025-01-13 | 40.96 | $35.36 | 12700 |
| 2025-01-10 | 41.55 | $36.47 | 54100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.27
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.27
Average
16.34
Maximum
40.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.27 | $5.08 | 265142 |
| 2026-07-23 | 5.31 | $5.26 | 270600 |
| 2026-07-22 | 5.34 | $5.27 | 325150 |
| 2026-07-21 | 5.37 | $5.22 | 412816 |
| 2026-07-20 | 5.41 | $5.06 | 642830 |
| 2026-07-17 | 5.47 | $4.72 | 468223 |
| 2026-07-16 | 5.58 | $4.97 | 356331 |
| 2026-07-15 | 5.66 | $5.40 | 440100 |
| 2026-07-14 | 5.71 | $5.31 | 336346 |
| 2026-07-13 | 5.77 | $5.32 | 388904 |
| 2026-07-10 | 5.84 | $5.45 | 500875 |
| 2026-07-09 | 5.89 | $5.70 | 689731 |
| 2026-07-08 | 5.92 | $5.34 | 623300 |
| 2026-07-07 | 5.99 | $5.33 | 779900 |
| 2026-07-06 | 6.07 | $5.68 | 527310 |
| 2026-07-02 | 6.11 | $5.40 | 802897 |
| 2026-07-01 | 6.19 | $6.03 | 737400 |
| 2026-06-30 | 6.21 | $6.12 | 785900 |
| 2026-06-29 | 6.23 | $6.14 | 942300 |
| 2026-06-26 | 6.24 | $6.30 | 947916 |
| 2026-06-25 | 6.25 | $5.97 | 852624 |
| 2026-06-24 | 6.28 | $6.17 | 1.7M |
| 2026-06-23 | 6.31 | $6.37 | 961624 |
| 2026-06-22 | 6.31 | $6.41 | 1.4M |
| 2026-06-18 | 6.31 | $6.23 | 413332 |
| 2026-06-17 | 6.33 | $6.22 | 451600 |
| 2026-06-16 | 6.35 | $6.36 | 292300 |
| 2026-06-15 | 6.36 | $6.40 | 405774 |
| 2026-06-12 | 6.37 | $6.21 | 416900 |
| 2026-06-11 | 6.39 | $6.10 | 324400 |
| 2026-06-10 | 6.42 | $5.91 | 499700 |
| 2026-06-09 | 6.48 | $6.12 | 421500 |
| 2026-06-08 | 6.52 | $6.28 | 623604 |
| 2026-06-05 | 6.55 | $5.80 | 1.0M |
| 2026-06-04 | 6.62 | $6.39 | 349600 |
| 2026-06-03 | 6.64 | $6.62 | 517438 |
| 2026-06-02 | 6.64 | $6.77 | 576500 |
| 2026-06-01 | 6.62 | $6.90 | 513704 |
| 2026-05-29 | 6.59 | $6.76 | 453566 |
| 2026-05-28 | 6.57 | $6.66 | 267793 |
| 2026-05-27 | 6.55 | $6.82 | 668200 |
| 2026-05-26 | 6.52 | $6.80 | 446274 |
| 2026-05-22 | 6.48 | $6.64 | 385720 |
| 2026-05-21 | 6.46 | $6.55 | 337706 |
| 2026-05-20 | 6.45 | $6.55 | 552600 |
| 2026-05-19 | 6.44 | $6.33 | 462900 |
| 2026-05-18 | 6.45 | $6.16 | 452800 |
| 2026-05-15 | 6.47 | $6.33 | 385212 |
| 2026-05-14 | 6.49 | $6.62 | 490729 |
| 2026-05-13 | 6.47 | $6.48 | 508800 |
| 2026-05-12 | 6.46 | $6.47 | 694410 |
| 2026-05-11 | 6.46 | $6.77 | 574506 |
| 2026-05-08 | 6.42 | $6.63 | 573502 |
| 2026-05-07 | 6.39 | $6.61 | 232421 |
| 2026-05-06 | 6.36 | $6.74 | 583700 |
| 2026-05-05 | 6.31 | $6.50 | 379834 |
| 2026-05-04 | 6.29 | $6.35 | 260000 |
| 2026-05-01 | 6.27 | $6.19 | 338242 |
| 2026-04-30 | 6.26 | $6.43 | 328109 |
| 2026-04-29 | 6.23 | $5.99 | 332300 |
| 2026-04-28 | 6.24 | $6.14 | 186094 |
| 2026-04-27 | 6.22 | $6.20 | 249104 |
| 2026-04-24 | 6.20 | $6.40 | 196800 |
| 2026-04-23 | 6.16 | $6.50 | 185506 |
| 2026-04-22 | 6.09 | $6.61 | 371000 |
| 2026-04-21 | 6.02 | $6.31 | 540329 |
| 2026-04-20 | 5.97 | $6.49 | 322700 |
| 2026-04-17 | 5.89 | $6.46 | 306162 |
| 2026-04-16 | 5.82 | $6.48 | 260200 |
| 2026-04-15 | 5.74 | $6.18 | 268000 |
| 2026-04-14 | 5.70 | $6.18 | 176343 |
| 2026-04-13 | 5.65 | $6.12 | 242200 |
| 2026-04-10 | 5.60 | $5.75 | 95233 |
| 2026-04-09 | 5.59 | $5.84 | 141322 |
| 2026-04-08 | 5.58 | $5.92 | 276328 |
| 2026-04-07 | 5.56 | $5.67 | 135000 |
| 2026-04-06 | 5.56 | $5.60 | 185700 |
| 2026-04-02 | 5.57 | $5.55 | 256417 |
| 2026-04-01 | 5.58 | $5.32 | 90332 |
| 2026-03-31 | 5.63 | $5.34 | 385631 |
| 2026-03-30 | 5.68 | $5.15 | 302767 |
| 2026-03-27 | 5.75 | $5.29 | 189364 |
| 2026-03-26 | 5.81 | $5.48 | 217305 |
| 2026-03-25 | 5.85 | $5.46 | 173612 |
| 2026-03-24 | 5.91 | $5.43 | 156508 |
| 2026-03-23 | 5.96 | $5.79 | 174863 |
| 2026-03-20 | 5.98 | $5.55 | 158300 |
| 2026-03-19 | 6.03 | $5.98 | 148720 |
| 2026-03-18 | 6.03 | $5.80 | 251711 |
| 2026-03-17 | 6.05 | $6.11 | 3.8M |
| 2026-03-16 | 6.04 | $6.07 | 146706 |
| 2026-03-13 | 6.04 | $6.07 | 254200 |
| 2026-03-12 | 6.02 | $5.99 | 90387 |
| 2026-03-11 | 6.02 | $5.97 | 150802 |
| 2026-03-10 | 6.02 | $5.97 | 93100 |
| 2026-03-09 | 6.02 | $5.99 | 141000 |
| 2026-03-06 | 6.02 | $5.64 | 182825 |
| 2026-03-05 | 6.04 | $6.12 | 158875 |
| 2026-03-04 | 6.03 | $6.50 | 185000 |
| 2026-03-03 | 5.98 | $6.14 | 160669 |
| 2026-03-02 | 5.96 | $6.56 | 325955 |
| 2026-02-27 | 5.91 | $6.23 | 175609 |
| 2026-02-26 | 5.90 | $5.95 | 92500 |
| 2026-02-25 | 5.92 | $6.15 | 137479 |
| 2026-02-24 | 5.93 | $5.77 | 108066 |
| 2026-02-23 | 5.98 | $5.77 | 132000 |
| 2026-02-20 | 6.05 | $5.80 | 126584 |
| 2026-02-19 | 6.12 | $5.81 | 93013 |
| 2026-02-18 | 6.20 | $5.73 | 171800 |
| 2026-02-17 | 6.30 | $5.72 | 109300 |
| 2026-02-13 | 6.41 | $5.87 | 126400 |
| 2026-02-12 | 6.52 | $5.53 | 166444 |
| 2026-02-11 | 6.68 | $5.86 | 97481 |
| 2026-02-10 | 6.81 | $5.90 | 122844 |
| 2026-02-09 | 6.96 | $6.11 | 126518 |
| 2026-02-06 | 7.09 | $6.05 | 274241 |
| 2026-02-05 | 7.24 | $5.12 | 322416 |
| 2026-02-04 | 7.49 | $6.27 | 152600 |
| 2026-02-03 | 7.64 | $6.83 | 181651 |
| 2026-02-02 | 7.74 | $6.90 | 231960 |
| 2026-01-30 | 7.84 | $7.10 | 243818 |
| 2026-01-29 | 7.93 | $7.38 | 287557 |
| 2026-01-28 | 7.99 | $7.81 | 232063 |
| 2026-01-27 | 8.01 | $7.85 | 2.2M |
| 2026-01-26 | 8.03 | $7.51 | 267436 |
| 2026-01-23 | 8.08 | $7.85 | 230143 |
| 2026-01-22 | 8.10 | $7.70 | 155549 |
| 2026-01-21 | 8.15 | $8.04 | 356500 |
| 2026-01-20 | 8.16 | $7.90 | 205200 |
| 2026-01-16 | 8.18 | $8.45 | 142022 |
| 2026-01-15 | 8.15 | $8.17 | 192100 |
| 2026-01-14 | 8.15 | $8.49 | 310464 |
| 2026-01-13 | 8.13 | $8.44 | 225700 |
| 2026-01-12 | 8.11 | $8.20 | 158450 |
| 2026-01-09 | 8.12 | $8.01 | 136487 |
| 2026-01-08 | 8.16 | $8.08 | 195026 |
| 2026-01-07 | 8.20 | $8.10 | 278208 |
| 2026-01-06 | 8.25 | $8.15 | 95523 |
| 2026-01-05 | 8.31 | $8.29 | 154900 |
| 2026-01-02 | 8.35 | $7.97 | 280250 |
| 2025-12-31 | 8.44 | $7.61 | 298100 |
| 2025-12-30 | 8.58 | $7.81 | 154700 |
| 2025-12-29 | 8.70 | $7.92 | 216500 |
| 2025-12-26 | 8.83 | $7.95 | 71962 |
| 2025-12-24 | 8.96 | $8.28 | 117500 |
| 2025-12-23 | 9.07 | $8.29 | 109014 |
| 2025-12-22 | 9.18 | $8.45 | 397736 |
| 2025-12-19 | 9.29 | $8.42 | 170500 |
| 2025-12-18 | 9.39 | $8.06 | 219971 |
| 2025-12-17 | 9.55 | $8.29 | 241800 |
| 2025-12-16 | 9.69 | $8.96 | 245701 |
| 2025-12-15 | 9.77 | $8.90 | 186920 |
| 2025-12-12 | 9.87 | $9.44 | 151915 |
| 2025-12-11 | 9.92 | $9.69 | 207877 |
| 2025-12-10 | 9.97 | $9.88 | 264700 |
| 2025-12-09 | 10.02 | $10.09 | 124100 |
| 2025-12-08 | 10.07 | $9.87 | 186185 |
| 2025-12-05 | 10.15 | $9.74 | 372544 |
| 2025-12-04 | 10.27 | $10.10 | 191000 |
| 2025-12-03 | 10.38 | $10.40 | 244600 |
| 2025-12-02 | 10.49 | $10.09 | 180800 |
| 2025-12-01 | 10.65 | $9.86 | 215100 |
| 2025-11-28 | 10.86 | $10.08 | 81800 |
| 2025-11-26 | 11.08 | $9.82 | 176100 |
| 2025-11-25 | 11.36 | $9.88 | 146610 |
| 2025-11-24 | 11.67 | $9.85 | 1.0M |
| 2025-11-21 | 12.01 | $8.94 | 227700 |
| 2025-11-20 | 12.49 | $9.12 | 158319 |
| 2025-11-19 | 12.98 | $9.99 | 117800 |
| 2025-11-18 | 13.43 | $10.63 | 165526 |
| 2025-11-17 | 13.85 | $10.33 | 257205 |
| 2025-11-14 | 14.34 | $10.89 | 200800 |
| 2025-11-13 | 14.81 | $11.53 | 236148 |
| 2025-11-12 | 15.25 | $12.98 | 221600 |
| 2025-11-11 | 15.59 | $13.22 | 101603 |
| 2025-11-10 | 15.94 | $13.92 | 145200 |
| 2025-11-07 | 16.24 | $14.10 | 201729 |
| 2025-11-06 | 16.54 | $14.16 | 177519 |
| 2025-11-05 | 16.85 | $15.41 | 197300 |
| 2025-11-04 | 17.08 | $15.02 | 154255 |
| 2025-11-03 | 17.36 | $15.84 | 219683 |
| 2025-10-31 | 17.59 | $16.27 | 124313 |
| 2025-10-30 | 17.79 | $15.92 | 270020 |
| 2025-10-29 | 18.04 | $17.09 | 271624 |
| 2025-10-28 | 18.19 | $17.04 | 152109 |
| 2025-10-27 | 18.35 | $17.47 | 154003 |
| 2025-10-24 | 18.48 | $17.42 | 149122 |
| 2025-10-23 | 18.61 | $17.20 | 119600 |
| 2025-10-22 | 18.76 | $17.44 | 336200 |
| 2025-10-21 | 18.90 | $18.15 | 122045 |
| 2025-10-20 | 18.98 | $18.53 | 404019 |
| 2025-10-17 | 19.02 | $17.68 | 154500 |
| 2025-10-16 | 19.15 | $18.19 | 144500 |
| 2025-10-15 | 19.24 | $20.04 | 295900 |
| 2025-10-14 | 19.15 | $19.94 | 277730 |
| 2025-10-13 | 19.07 | $18.80 | 119800 |
| 2025-10-10 | 19.09 | $17.52 | 357300 |
| 2025-10-09 | 19.23 | $18.90 | 239741 |
| 2025-10-08 | 19.24 | $20.38 | 553600 |
| 2025-10-07 | 19.10 | $20.35 | 200400 |
| 2025-10-06 | 18.95 | $20.46 | 248200 |
| 2025-10-03 | 18.79 | $19.05 | 150460 |
| 2025-10-02 | 18.75 | $19.15 | 86039 |
| 2025-10-01 | 18.70 | $19.11 | 128600 |
| 2025-09-30 | 18.65 | $18.86 | 45653 |
| 2025-09-29 | 18.63 | $19.04 | 111300 |
| 2025-09-26 | 18.59 | $17.37 | 80568 |
| 2025-09-25 | 18.71 | $17.37 | 176718 |
| 2025-09-24 | 18.85 | $18.88 | 178258 |
| 2025-09-23 | 18.83 | $19.01 | 98337 |
| 2025-09-22 | 18.80 | $19.50 | 242316 |
| 2025-09-19 | 18.72 | $19.44 | 122360 |
| 2025-09-18 | 18.63 | $19.69 | 815125 |
| 2025-09-17 | 18.52 | $18.99 | 142400 |
| 2025-09-16 | 18.47 | $19.09 | 304653 |
| 2025-09-15 | 18.41 | $18.05 | 228200 |
| 2025-09-12 | 18.45 | $18.20 | 262700 |
| 2025-09-11 | 18.47 | $17.69 | 184100 |
| 2025-09-10 | 18.55 | $18.86 | 449800 |
| 2025-09-09 | 18.53 | $18.88 | 146000 |
| 2025-09-08 | 18.51 | $18.25 | 123100 |
| 2025-09-05 | 18.54 | $18.00 | 113800 |
| 2025-09-04 | 18.62 | $18.10 | 87700 |
| 2025-09-03 | 18.68 | $18.91 | 66500 |
| 2025-09-02 | 18.68 | $18.98 | 156900 |
| 2025-08-29 | 18.66 | $18.87 | 105900 |
| 2025-08-28 | 18.66 | $18.79 | 72700 |
| 2025-08-27 | 18.68 | $18.62 | 142100 |
| 2025-08-26 | 18.71 | $18.40 | 160000 |
| 2025-08-25 | 18.78 | $18.14 | 187500 |
| 2025-08-22 | 18.88 | $18.78 | 248000 |
| 2025-08-21 | 18.93 | $18.32 | 128400 |
| 2025-08-20 | 19.04 | $18.10 | 300100 |
| 2025-08-19 | 19.18 | $18.04 | 231300 |
| 2025-08-18 | 19.35 | $18.88 | 534200 |
| 2025-08-15 | 19.46 | $18.40 | 505200 |
| 2025-08-14 | 19.64 | $18.29 | 702400 |
| 2025-08-13 | 19.85 | $19.65 | 802400 |
| 2025-08-12 | 19.97 | $19.52 | 571800 |
| 2025-08-11 | 20.12 | $19.41 | 667200 |
| 2025-08-08 | 20.31 | $19.09 | 531500 |
| 2025-08-07 | 20.55 | $19.53 | 224000 |
| 2025-08-06 | 20.79 | $19.52 | 184200 |
| 2025-08-05 | 21.05 | $19.22 | 214200 |
| 2025-08-04 | 21.35 | $19.71 | 297200 |
| 2025-08-01 | 21.63 | $19.02 | 360100 |
| 2025-07-31 | 21.99 | $19.63 | 344000 |
| 2025-07-30 | 22.32 | $20.19 | 311300 |
| 2025-07-29 | 22.59 | $20.29 | 313300 |
| 2025-07-28 | 22.87 | $20.70 | 339400 |
| 2025-07-25 | 23.11 | $20.72 | 287400 |
| 2025-07-24 | 23.35 | $20.77 | 334700 |
| 2025-07-23 | 23.59 | $21.11 | 679800 |
| 2025-07-22 | 23.79 | $23.64 | 350100 |
| 2025-07-21 | 23.74 | $22.36 | 578600 |
| 2025-07-18 | 23.80 | $23.20 | 530400 |
| 2025-07-17 | 23.77 | $23.54 | 579400 |
| 2025-07-16 | 23.70 | $25.58 | 3.1M |
| 2025-07-15 | 23.43 | $24.78 | 387800 |
| 2025-07-14 | 23.21 | $25.22 | 413500 |
| 2025-07-11 | 22.95 | $25.09 | 298300 |
| 2025-07-10 | 22.69 | $25.13 | 111200 |
| 2025-07-09 | 22.42 | $24.75 | 126300 |
| 2025-07-08 | 22.19 | $23.60 | 49500 |
| 2025-07-07 | 22.05 | $22.65 | 57700 |
| 2025-07-03 | 22.01 | $23.67 | 97500 |
| 2025-07-02 | 21.87 | $23.69 | 168200 |
| 2025-07-01 | 21.72 | $21.75 | 76900 |
| 2025-06-30 | 21.76 | $21.90 | 85000 |
| 2025-06-27 | 21.77 | $21.25 | 53000 |
| 2025-06-26 | 21.86 | $21.49 | 80600 |
| 2025-06-25 | 21.92 | $20.86 | 223400 |
| 2025-06-24 | 22.05 | $20.99 | 156800 |
| 2025-06-23 | 22.17 | $20.17 | 491700 |
| 2025-06-20 | 22.39 | $20.14 | 170700 |
| 2025-06-18 | 22.63 | $21.72 | 570100 |
| 2025-06-17 | 22.74 | $22.16 | 249700 |
| 2025-06-16 | 22.82 | $22.43 | 189500 |
| 2025-06-13 | 22.90 | $22.20 | 188300 |
| 2025-06-12 | 23.00 | $23.31 | 88700 |
| 2025-06-11 | 23.01 | $23.79 | 63900 |
| 2025-06-10 | 22.98 | $23.78 | 88200 |
| 2025-06-09 | 22.95 | $23.61 | 80800 |
| 2025-06-06 | 22.94 | $23.02 | 75700 |
| 2025-06-05 | 22.99 | $22.27 | 74600 |
| 2025-06-04 | 23.11 | $23.03 | 37400 |
| 2025-06-03 | 23.15 | $22.65 | 55300 |
| 2025-06-02 | 23.22 | $21.64 | 63500 |
| 2025-05-30 | 23.39 | $21.23 | 46200 |
| 2025-05-29 | 23.60 | $21.75 | 34000 |
| 2025-05-28 | 23.77 | $22.01 | 60300 |
| 2025-05-27 | 23.91 | $23.03 | 185900 |
| 2025-05-23 | 23.96 | $21.69 | 220000 |
| 2025-05-22 | 24.13 | $22.92 | 170800 |
| 2025-05-21 | 24.19 | $25.20 | 459100 |
| 2025-05-20 | 24.02 | $25.61 | 291900 |
| 2025-05-19 | 23.81 | $25.71 | 311700 |
| 2025-05-16 | 23.57 | $25.50 | 96100 |
| 2025-05-15 | 23.33 | $24.55 | 92300 |
| 2025-05-14 | 23.17 | $24.74 | 60200 |
| 2025-05-13 | 22.97 | $25.20 | 59900 |
| 2025-05-12 | 22.72 | $24.79 | 99500 |
| 2025-05-09 | 22.49 | $24.30 | 125400 |
| 2025-05-08 | 22.29 | $22.86 | 44800 |
| 2025-05-07 | 22.22 | $21.73 | 26300 |
| 2025-05-06 | 22.24 | $21.43 | 29200 |
| 2025-05-05 | 22.28 | $21.25 | 106800 |
| 2025-05-02 | 22.33 | $23.27 | 65300 |
| 2025-05-01 | 22.17 | $22.49 | 44600 |
| 2025-04-30 | 22.07 | $21.51 | 52300 |
| 2025-04-29 | 22.07 | $22.70 | 40400 |
| 2025-04-28 | 21.93 | $22.39 | 93000 |
| 2025-04-25 | 21.83 | $22.72 | 68700 |
| 2025-04-24 | 21.69 | $22.15 | 86900 |
| 2025-04-23 | 21.63 | $24.13 | 299800 |
| 2025-04-22 | 21.38 | $23.91 | 57400 |
| 2025-04-21 | 21.16 | $21.62 | 64200 |
| 2025-04-17 | 21.17 | $22.07 | 23900 |
| 2025-04-16 | 21.14 | $21.65 | 29600 |
| 2025-04-15 | 21.16 | $21.90 | 44600 |
| 2025-04-14 | 21.15 | $22.22 | 32700 |
| 2025-04-11 | 21.13 | $21.56 | 22800 |
| 2025-04-10 | 21.18 | $20.49 | 15700 |
| 2025-04-09 | 21.35 | $20.88 | 57100 |
| 2025-04-08 | 21.49 | $18.52 | 19600 |
| 2025-04-07 | 21.88 | $19.59 | 27300 |
| 2025-04-04 | 22.20 | $19.17 | 51200 |
| 2025-04-03 | 22.61 | $19.50 | 39400 |
| 2025-04-02 | 23.02 | $21.44 | 32800 |
| 2025-04-01 | 23.28 | $20.47 | 28900 |
| 2025-03-31 | 23.66 | $19.99 | 45700 |
| 2025-03-28 | 24.11 | $21.37 | 63100 |
| 2025-03-27 | 24.46 | $23.39 | 35200 |
| 2025-03-26 | 24.62 | $25.08 | 105100 |
| 2025-03-25 | 24.63 | $25.57 | 55800 |
| 2025-03-24 | 24.58 | $25.93 | 81600 |
| 2025-03-21 | 24.52 | $23.06 | 42500 |
| 2025-03-20 | 24.76 | $23.43 | 25000 |
| 2025-03-19 | 25.01 | $23.48 | 19800 |
| 2025-03-18 | 25.30 | $22.59 | 20500 |
| 2025-03-17 | 25.71 | $23.94 | 37500 |
| 2025-03-14 | 26.05 | $24.20 | 106500 |
| 2025-03-13 | 26.40 | $22.42 | 21100 |
| 2025-03-12 | 26.96 | $24.27 | 20400 |
| 2025-03-11 | 27.39 | $24.53 | 18000 |
| 2025-03-10 | 27.84 | $24.68 | 37400 |
| 2025-03-07 | 28.31 | $29.13 | 36000 |
| 2025-03-06 | 28.37 | $27.76 | 28400 |
| 2025-03-05 | 28.60 | $27.94 | 26500 |
| 2025-03-04 | 28.83 | $26.41 | 54000 |
| 2025-03-03 | 29.25 | $25.76 | 79200 |
| 2025-02-28 | 29.78 | $26.51 | 204200 |
| 2025-02-27 | 30.28 | $25.52 | 65900 |
| 2025-02-26 | 30.93 | $25.53 | 146600 |
| 2025-02-25 | 31.64 | $25.57 | 101700 |
| 2025-02-24 | 32.40 | $28.66 | 323900 |
| 2025-02-21 | 32.91 | $29.83 | 88800 |
| 2025-02-20 | 33.36 | $32.30 | 50500 |
| 2025-02-19 | 33.61 | $31.85 | 32700 |
| 2025-02-18 | 33.93 | $32.30 | 49000 |
| 2025-02-14 | 34.25 | $33.31 | 26400 |
| 2025-02-13 | 34.49 | $33.42 | 20900 |
| 2025-02-12 | 34.74 | $32.36 | 26500 |
| 2025-02-11 | 35.10 | $31.88 | 22500 |
| 2025-02-10 | 35.53 | $33.22 | 33100 |
| 2025-02-07 | 35.85 | $33.12 | 30000 |
| 2025-02-06 | 36.19 | $33.07 | 23700 |
| 2025-02-05 | 36.57 | $33.36 | 33900 |
| 2025-02-04 | 36.95 | $34.37 | 29700 |
| 2025-02-03 | 37.27 | $34.52 | 60400 |
| 2025-01-31 | 37.58 | $35.18 | 112100 |
| 2025-01-30 | 37.85 | $36.42 | 101100 |
| 2025-01-29 | 38.01 | $37.40 | 234000 |
| 2025-01-28 | 38.09 | $36.96 | 88100 |
| 2025-01-27 | 38.25 | $36.93 | 156400 |
| 2025-01-24 | 38.43 | $39.56 | 44600 |
| 2025-01-23 | 38.38 | $39.32 | 31000 |
| 2025-01-22 | 38.37 | $38.94 | 32700 |
| 2025-01-21 | 38.42 | $39.25 | 740000 |
| 2025-01-17 | 38.47 | $39.90 | 36900 |
| 2025-01-16 | 38.52 | $37.55 | 4600 |
| 2025-01-15 | 38.86 | $37.39 | 16100 |
| 2025-01-14 | 39.26 | $35.75 | 9300 |
| 2025-01-13 | 39.87 | $35.36 | 12700 |
| 2025-01-10 | 40.58 | $36.47 | 54100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.06
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.06
Average
15.70
Maximum
38.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.06 | $5.08 | 265142 |
| 2026-07-23 | 5.09 | $5.26 | 270600 |
| 2026-07-22 | 5.10 | $5.27 | 325150 |
| 2026-07-21 | 5.10 | $5.22 | 412816 |
| 2026-07-20 | 5.12 | $5.06 | 642830 |
| 2026-07-17 | 5.18 | $4.72 | 468223 |
| 2026-07-16 | 5.31 | $4.97 | 356331 |
| 2026-07-15 | 5.43 | $5.40 | 440100 |
| 2026-07-14 | 5.47 | $5.31 | 336346 |
| 2026-07-13 | 5.53 | $5.32 | 388904 |
| 2026-07-10 | 5.61 | $5.45 | 500875 |
| 2026-07-09 | 5.68 | $5.70 | 689731 |
| 2026-07-08 | 5.70 | $5.34 | 623300 |
| 2026-07-07 | 5.80 | $5.33 | 779900 |
| 2026-07-06 | 5.93 | $5.68 | 527310 |
| 2026-07-02 | 6.00 | $5.40 | 802897 |
| 2026-07-01 | 6.14 | $6.03 | 737400 |
| 2026-06-30 | 6.18 | $6.12 | 785900 |
| 2026-06-29 | 6.20 | $6.14 | 942300 |
| 2026-06-26 | 6.22 | $6.30 | 947916 |
| 2026-06-25 | 6.21 | $5.97 | 852624 |
| 2026-06-24 | 6.27 | $6.17 | 1.7M |
| 2026-06-23 | 6.30 | $6.37 | 961624 |
| 2026-06-22 | 6.29 | $6.41 | 1.4M |
| 2026-06-18 | 6.27 | $6.23 | 413332 |
| 2026-06-17 | 6.28 | $6.22 | 451600 |
| 2026-06-16 | 6.30 | $6.36 | 292300 |
| 2026-06-15 | 6.29 | $6.40 | 405774 |
| 2026-06-12 | 6.28 | $6.21 | 416900 |
| 2026-06-11 | 6.30 | $6.10 | 324400 |
| 2026-06-10 | 6.35 | $5.91 | 499700 |
| 2026-06-09 | 6.44 | $6.12 | 421500 |
| 2026-06-08 | 6.51 | $6.28 | 623604 |
| 2026-06-05 | 6.56 | $5.80 | 1.0M |
| 2026-06-04 | 6.71 | $6.39 | 349600 |
| 2026-06-03 | 6.76 | $6.62 | 517438 |
| 2026-06-02 | 6.78 | $6.77 | 576500 |
| 2026-06-01 | 6.76 | $6.90 | 513704 |
| 2026-05-29 | 6.71 | $6.76 | 453566 |
| 2026-05-28 | 6.68 | $6.66 | 267793 |
| 2026-05-27 | 6.67 | $6.82 | 668200 |
| 2026-05-26 | 6.62 | $6.80 | 446274 |
| 2026-05-22 | 6.56 | $6.64 | 385720 |
| 2026-05-21 | 6.53 | $6.55 | 337706 |
| 2026-05-20 | 6.52 | $6.55 | 552600 |
| 2026-05-19 | 6.50 | $6.33 | 462900 |
| 2026-05-18 | 6.52 | $6.16 | 452800 |
| 2026-05-15 | 6.58 | $6.33 | 385212 |
| 2026-05-14 | 6.61 | $6.62 | 490729 |
| 2026-05-13 | 6.59 | $6.48 | 508800 |
| 2026-05-12 | 6.59 | $6.47 | 694410 |
| 2026-05-11 | 6.60 | $6.77 | 574506 |
| 2026-05-08 | 6.54 | $6.63 | 573502 |
| 2026-05-07 | 6.49 | $6.61 | 232421 |
| 2026-05-06 | 6.45 | $6.74 | 583700 |
| 2026-05-05 | 6.37 | $6.50 | 379834 |
| 2026-05-04 | 6.32 | $6.35 | 260000 |
| 2026-05-01 | 6.30 | $6.19 | 338242 |
| 2026-04-30 | 6.31 | $6.43 | 328109 |
| 2026-04-29 | 6.27 | $5.99 | 332300 |
| 2026-04-28 | 6.32 | $6.14 | 186094 |
| 2026-04-27 | 6.33 | $6.20 | 249104 |
| 2026-04-24 | 6.34 | $6.40 | 196800 |
| 2026-04-23 | 6.31 | $6.50 | 185506 |
| 2026-04-22 | 6.25 | $6.61 | 371000 |
| 2026-04-21 | 6.16 | $6.31 | 540329 |
| 2026-04-20 | 6.11 | $6.49 | 322700 |
| 2026-04-17 | 6.02 | $6.46 | 306162 |
| 2026-04-16 | 5.92 | $6.48 | 260200 |
| 2026-04-15 | 5.79 | $6.18 | 268000 |
| 2026-04-14 | 5.71 | $6.18 | 176343 |
| 2026-04-13 | 5.62 | $6.12 | 242200 |
| 2026-04-10 | 5.53 | $5.75 | 95233 |
| 2026-04-09 | 5.50 | $5.84 | 141322 |
| 2026-04-08 | 5.45 | $5.92 | 276328 |
| 2026-04-07 | 5.38 | $5.67 | 135000 |
| 2026-04-06 | 5.35 | $5.60 | 185700 |
| 2026-04-02 | 5.33 | $5.55 | 256417 |
| 2026-04-01 | 5.31 | $5.32 | 90332 |
| 2026-03-31 | 5.35 | $5.34 | 385631 |
| 2026-03-30 | 5.39 | $5.15 | 302767 |
| 2026-03-27 | 5.48 | $5.29 | 189364 |
| 2026-03-26 | 5.55 | $5.48 | 217305 |
| 2026-03-25 | 5.60 | $5.46 | 173612 |
| 2026-03-24 | 5.66 | $5.43 | 156508 |
| 2026-03-23 | 5.74 | $5.79 | 174863 |
| 2026-03-20 | 5.76 | $5.55 | 158300 |
| 2026-03-19 | 5.83 | $5.98 | 148720 |
| 2026-03-18 | 5.82 | $5.80 | 251711 |
| 2026-03-17 | 5.86 | $6.11 | 3.8M |
| 2026-03-16 | 5.83 | $6.07 | 146706 |
| 2026-03-13 | 5.81 | $6.07 | 254200 |
| 2026-03-12 | 5.79 | $5.99 | 90387 |
| 2026-03-11 | 5.78 | $5.97 | 150802 |
| 2026-03-10 | 5.78 | $5.97 | 93100 |
| 2026-03-09 | 5.78 | $5.99 | 141000 |
| 2026-03-06 | 5.78 | $5.64 | 182825 |
| 2026-03-05 | 5.85 | $6.12 | 158875 |
| 2026-03-04 | 5.84 | $6.50 | 185000 |
| 2026-03-03 | 5.74 | $6.14 | 160669 |
| 2026-03-02 | 5.71 | $6.56 | 325955 |
| 2026-02-27 | 5.60 | $6.23 | 175609 |
| 2026-02-26 | 5.53 | $5.95 | 92500 |
| 2026-02-25 | 5.51 | $6.15 | 137479 |
| 2026-02-24 | 5.46 | $5.77 | 108066 |
| 2026-02-23 | 5.48 | $5.77 | 132000 |
| 2026-02-20 | 5.51 | $5.80 | 126584 |
| 2026-02-19 | 5.54 | $5.81 | 93013 |
| 2026-02-18 | 5.58 | $5.73 | 171800 |
| 2026-02-17 | 5.65 | $5.72 | 109300 |
| 2026-02-13 | 5.73 | $5.87 | 126400 |
| 2026-02-12 | 5.81 | $5.53 | 166444 |
| 2026-02-11 | 5.97 | $5.86 | 97481 |
| 2026-02-10 | 6.09 | $5.90 | 122844 |
| 2026-02-09 | 6.23 | $6.11 | 126518 |
| 2026-02-06 | 6.35 | $6.05 | 274241 |
| 2026-02-05 | 6.51 | $5.12 | 322416 |
| 2026-02-04 | 6.89 | $6.27 | 152600 |
| 2026-02-03 | 7.10 | $6.83 | 181651 |
| 2026-02-02 | 7.23 | $6.90 | 231960 |
| 2026-01-30 | 7.37 | $7.10 | 243818 |
| 2026-01-29 | 7.48 | $7.38 | 287557 |
| 2026-01-28 | 7.57 | $7.81 | 232063 |
| 2026-01-27 | 7.57 | $7.85 | 2.2M |
| 2026-01-26 | 7.58 | $7.51 | 267436 |
| 2026-01-23 | 7.66 | $7.85 | 230143 |
| 2026-01-22 | 7.68 | $7.70 | 155549 |
| 2026-01-21 | 7.74 | $8.04 | 356500 |
| 2026-01-20 | 7.74 | $7.90 | 205200 |
| 2026-01-16 | 7.78 | $8.45 | 142022 |
| 2026-01-15 | 7.71 | $8.17 | 192100 |
| 2026-01-14 | 7.69 | $8.49 | 310464 |
| 2026-01-13 | 7.61 | $8.44 | 225700 |
| 2026-01-12 | 7.53 | $8.20 | 158450 |
| 2026-01-09 | 7.49 | $8.01 | 136487 |
| 2026-01-08 | 7.48 | $8.08 | 195026 |
| 2026-01-07 | 7.47 | $8.10 | 278208 |
| 2026-01-06 | 7.46 | $8.15 | 95523 |
| 2026-01-05 | 7.45 | $8.29 | 154900 |
| 2026-01-02 | 7.41 | $7.97 | 280250 |
| 2025-12-31 | 7.43 | $7.61 | 298100 |
| 2025-12-30 | 7.55 | $7.81 | 154700 |
| 2025-12-29 | 7.65 | $7.92 | 216500 |
| 2025-12-26 | 7.75 | $7.95 | 71962 |
| 2025-12-24 | 7.86 | $8.28 | 117500 |
| 2025-12-23 | 7.94 | $8.29 | 109014 |
| 2025-12-22 | 8.03 | $8.45 | 397736 |
| 2025-12-19 | 8.11 | $8.42 | 170500 |
| 2025-12-18 | 8.22 | $8.06 | 219971 |
| 2025-12-17 | 8.44 | $8.29 | 241800 |
| 2025-12-16 | 8.65 | $8.96 | 245701 |
| 2025-12-15 | 8.75 | $8.90 | 186920 |
| 2025-12-12 | 8.90 | $9.44 | 151915 |
| 2025-12-11 | 8.97 | $9.69 | 207877 |
| 2025-12-10 | 9.00 | $9.88 | 264700 |
| 2025-12-09 | 9.01 | $10.09 | 124100 |
| 2025-12-08 | 8.99 | $9.87 | 186185 |
| 2025-12-05 | 9.02 | $9.74 | 372544 |
| 2025-12-04 | 9.10 | $10.10 | 191000 |
| 2025-12-03 | 9.12 | $10.40 | 244600 |
| 2025-12-02 | 9.09 | $10.09 | 180800 |
| 2025-12-01 | 9.14 | $9.86 | 215100 |
| 2025-11-28 | 9.26 | $10.08 | 81800 |
| 2025-11-26 | 9.36 | $9.82 | 176100 |
| 2025-11-25 | 9.56 | $9.88 | 146610 |
| 2025-11-24 | 9.78 | $9.85 | 1.0M |
| 2025-11-21 | 10.06 | $8.94 | 227700 |
| 2025-11-20 | 10.59 | $9.12 | 158319 |
| 2025-11-19 | 11.19 | $9.99 | 117800 |
| 2025-11-18 | 11.70 | $10.63 | 165526 |
| 2025-11-17 | 12.19 | $10.33 | 257205 |
| 2025-11-14 | 12.82 | $10.89 | 200800 |
| 2025-11-13 | 13.45 | $11.53 | 236148 |
| 2025-11-12 | 14.05 | $12.98 | 221600 |
| 2025-11-11 | 14.46 | $13.22 | 101603 |
| 2025-11-10 | 14.88 | $13.92 | 145200 |
| 2025-11-07 | 15.24 | $14.10 | 201729 |
| 2025-11-06 | 15.62 | $14.16 | 177519 |
| 2025-11-05 | 16.06 | $15.41 | 197300 |
| 2025-11-04 | 16.32 | $15.02 | 154255 |
| 2025-11-03 | 16.70 | $15.84 | 219683 |
| 2025-10-31 | 16.97 | $16.27 | 124313 |
| 2025-10-30 | 17.20 | $15.92 | 270020 |
| 2025-10-29 | 17.54 | $17.09 | 271624 |
| 2025-10-28 | 17.70 | $17.04 | 152109 |
| 2025-10-27 | 17.90 | $17.47 | 154003 |
| 2025-10-24 | 18.03 | $17.42 | 149122 |
| 2025-10-23 | 18.21 | $17.20 | 119600 |
| 2025-10-22 | 18.46 | $17.44 | 336200 |
| 2025-10-21 | 18.70 | $18.15 | 122045 |
| 2025-10-20 | 18.83 | $18.53 | 404019 |
| 2025-10-17 | 18.90 | $17.68 | 154500 |
| 2025-10-16 | 19.16 | $18.19 | 144500 |
| 2025-10-15 | 19.36 | $20.04 | 295900 |
| 2025-10-14 | 19.20 | $19.94 | 277730 |
| 2025-10-13 | 19.03 | $18.80 | 119800 |
| 2025-10-10 | 19.08 | $17.52 | 357300 |
| 2025-10-09 | 19.40 | $18.90 | 239741 |
| 2025-10-08 | 19.48 | $20.38 | 553600 |
| 2025-10-07 | 19.26 | $20.35 | 200400 |
| 2025-10-06 | 19.01 | $20.46 | 248200 |
| 2025-10-03 | 18.70 | $19.05 | 150460 |
| 2025-10-02 | 18.64 | $19.15 | 86039 |
| 2025-10-01 | 18.55 | $19.11 | 128600 |
| 2025-09-30 | 18.45 | $18.86 | 45653 |
| 2025-09-29 | 18.39 | $19.04 | 111300 |
| 2025-09-26 | 18.28 | $17.37 | 80568 |
| 2025-09-25 | 18.51 | $17.37 | 176718 |
| 2025-09-24 | 18.78 | $18.88 | 178258 |
| 2025-09-23 | 18.77 | $19.01 | 98337 |
| 2025-09-22 | 18.73 | $19.50 | 242316 |
| 2025-09-19 | 18.59 | $19.44 | 122360 |
| 2025-09-18 | 18.44 | $19.69 | 815125 |
| 2025-09-17 | 18.21 | $18.99 | 142400 |
| 2025-09-16 | 18.10 | $19.09 | 304653 |
| 2025-09-15 | 17.95 | $18.05 | 228200 |
| 2025-09-12 | 18.00 | $18.20 | 262700 |
| 2025-09-11 | 18.03 | $17.69 | 184100 |
| 2025-09-10 | 18.17 | $18.86 | 449800 |
| 2025-09-09 | 18.10 | $18.88 | 146000 |
| 2025-09-08 | 18.01 | $18.25 | 123100 |
| 2025-09-05 | 18.04 | $18.00 | 113800 |
| 2025-09-04 | 18.14 | $18.10 | 87700 |
| 2025-09-03 | 18.24 | $18.91 | 66500 |
| 2025-09-02 | 18.18 | $18.98 | 156900 |
| 2025-08-29 | 18.11 | $18.87 | 105900 |
| 2025-08-28 | 18.05 | $18.79 | 72700 |
| 2025-08-27 | 18.01 | $18.62 | 142100 |
| 2025-08-26 | 18.00 | $18.40 | 160000 |
| 2025-08-25 | 18.05 | $18.14 | 187500 |
| 2025-08-22 | 18.16 | $18.78 | 248000 |
| 2025-08-21 | 18.16 | $18.32 | 128400 |
| 2025-08-20 | 18.27 | $18.10 | 300100 |
| 2025-08-19 | 18.44 | $18.04 | 231300 |
| 2025-08-18 | 18.67 | $18.88 | 534200 |
| 2025-08-15 | 18.76 | $18.40 | 505200 |
| 2025-08-14 | 18.97 | $18.29 | 702400 |
| 2025-08-13 | 19.25 | $19.65 | 802400 |
| 2025-08-12 | 19.29 | $19.52 | 571800 |
| 2025-08-11 | 19.37 | $19.41 | 667200 |
| 2025-08-08 | 19.50 | $19.09 | 531500 |
| 2025-08-07 | 19.71 | $19.53 | 224000 |
| 2025-08-06 | 19.88 | $19.52 | 184200 |
| 2025-08-05 | 20.08 | $19.22 | 214200 |
| 2025-08-04 | 20.39 | $19.71 | 297200 |
| 2025-08-01 | 20.65 | $19.02 | 360100 |
| 2025-07-31 | 21.09 | $19.63 | 344000 |
| 2025-07-30 | 21.49 | $20.19 | 311300 |
| 2025-07-29 | 21.84 | $20.29 | 313300 |
| 2025-07-28 | 22.22 | $20.70 | 339400 |
| 2025-07-25 | 22.58 | $20.72 | 287400 |
| 2025-07-24 | 22.99 | $20.77 | 334700 |
| 2025-07-23 | 23.46 | $21.11 | 679800 |
| 2025-07-22 | 23.94 | $23.64 | 350100 |
| 2025-07-21 | 23.95 | $22.36 | 578600 |
| 2025-07-18 | 24.23 | $23.20 | 530400 |
| 2025-07-17 | 24.38 | $23.54 | 579400 |
| 2025-07-16 | 24.48 | $25.58 | 3.1M |
| 2025-07-15 | 24.16 | $24.78 | 387800 |
| 2025-07-14 | 23.95 | $25.22 | 413500 |
| 2025-07-11 | 23.61 | $25.09 | 298300 |
| 2025-07-10 | 23.24 | $25.13 | 111200 |
| 2025-07-09 | 22.81 | $24.75 | 126300 |
| 2025-07-08 | 22.38 | $23.60 | 49500 |
| 2025-07-07 | 22.12 | $22.65 | 57700 |
| 2025-07-03 | 22.03 | $23.67 | 97500 |
| 2025-07-02 | 21.70 | $23.69 | 168200 |
| 2025-07-01 | 21.32 | $21.75 | 76900 |
| 2025-06-30 | 21.30 | $21.90 | 85000 |
| 2025-06-27 | 21.23 | $21.25 | 53000 |
| 2025-06-26 | 21.31 | $21.49 | 80600 |
| 2025-06-25 | 21.34 | $20.86 | 223400 |
| 2025-06-24 | 21.52 | $20.99 | 156800 |
| 2025-06-23 | 21.70 | $20.17 | 491700 |
| 2025-06-20 | 22.08 | $20.14 | 170700 |
| 2025-06-18 | 22.54 | $21.72 | 570100 |
| 2025-06-17 | 22.74 | $22.16 | 249700 |
| 2025-06-16 | 22.88 | $22.43 | 189500 |
| 2025-06-13 | 22.98 | $22.20 | 188300 |
| 2025-06-12 | 23.15 | $23.31 | 88700 |
| 2025-06-11 | 23.12 | $23.79 | 63900 |
| 2025-06-10 | 22.97 | $23.78 | 88200 |
| 2025-06-09 | 22.81 | $23.61 | 80800 |
| 2025-06-06 | 22.66 | $23.02 | 75700 |
| 2025-06-05 | 22.61 | $22.27 | 74600 |
| 2025-06-04 | 22.70 | $23.03 | 37400 |
| 2025-06-03 | 22.66 | $22.65 | 55300 |
| 2025-06-02 | 22.69 | $21.64 | 63500 |
| 2025-05-30 | 22.94 | $21.23 | 46200 |
| 2025-05-29 | 23.31 | $21.75 | 34000 |
| 2025-05-28 | 23.64 | $22.01 | 60300 |
| 2025-05-27 | 23.96 | $23.03 | 185900 |
| 2025-05-23 | 24.12 | $21.69 | 220000 |
| 2025-05-22 | 24.59 | $22.92 | 170800 |
| 2025-05-21 | 24.86 | $25.20 | 459100 |
| 2025-05-20 | 24.70 | $25.61 | 291900 |
| 2025-05-19 | 24.41 | $25.71 | 311700 |
| 2025-05-16 | 24.06 | $25.50 | 96100 |
| 2025-05-15 | 23.69 | $24.55 | 92300 |
| 2025-05-14 | 23.46 | $24.74 | 60200 |
| 2025-05-13 | 23.15 | $25.20 | 59900 |
| 2025-05-12 | 22.69 | $24.79 | 99500 |
| 2025-05-09 | 22.25 | $24.30 | 125400 |
| 2025-05-08 | 21.83 | $22.86 | 44800 |
| 2025-05-07 | 21.66 | $21.73 | 26300 |
| 2025-05-06 | 21.70 | $21.43 | 29200 |
| 2025-05-05 | 21.81 | $21.25 | 106800 |
| 2025-05-02 | 21.98 | $23.27 | 65300 |
| 2025-05-01 | 21.75 | $22.49 | 44600 |
| 2025-04-30 | 21.66 | $21.51 | 52300 |
| 2025-04-29 | 21.76 | $22.70 | 40400 |
| 2025-04-28 | 21.63 | $22.39 | 93000 |
| 2025-04-25 | 21.54 | $22.72 | 68700 |
| 2025-04-24 | 21.38 | $22.15 | 86900 |
| 2025-04-23 | 21.32 | $24.13 | 299800 |
| 2025-04-22 | 20.83 | $23.91 | 57400 |
| 2025-04-21 | 20.32 | $21.62 | 64200 |
| 2025-04-17 | 20.22 | $22.07 | 23900 |
| 2025-04-16 | 20.02 | $21.65 | 29600 |
| 2025-04-15 | 19.88 | $21.90 | 44600 |
| 2025-04-14 | 19.68 | $22.22 | 32700 |
| 2025-04-11 | 19.39 | $21.56 | 22800 |
| 2025-04-10 | 19.21 | $20.49 | 15700 |
| 2025-04-09 | 19.24 | $20.88 | 57100 |
| 2025-04-08 | 19.21 | $18.52 | 19600 |
| 2025-04-07 | 19.69 | $19.59 | 27300 |
| 2025-04-04 | 20.03 | $19.17 | 51200 |
| 2025-04-03 | 20.54 | $19.50 | 39400 |
| 2025-04-02 | 21.07 | $21.44 | 32800 |
| 2025-04-01 | 21.29 | $20.47 | 28900 |
| 2025-03-31 | 21.77 | $19.99 | 45700 |
| 2025-03-28 | 22.44 | $21.37 | 63100 |
| 2025-03-27 | 22.95 | $23.39 | 35200 |
| 2025-03-26 | 23.12 | $25.08 | 105100 |
| 2025-03-25 | 22.98 | $25.57 | 55800 |
| 2025-03-24 | 22.72 | $25.93 | 81600 |
| 2025-03-21 | 22.37 | $23.06 | 42500 |
| 2025-03-20 | 22.58 | $23.43 | 25000 |
| 2025-03-19 | 22.77 | $23.48 | 19800 |
| 2025-03-18 | 22.99 | $22.59 | 20500 |
| 2025-03-17 | 23.46 | $23.94 | 37500 |
| 2025-03-14 | 23.74 | $24.20 | 106500 |
| 2025-03-13 | 24.02 | $22.42 | 21100 |
| 2025-03-12 | 24.75 | $24.27 | 20400 |
| 2025-03-11 | 25.22 | $24.53 | 18000 |
| 2025-03-10 | 25.73 | $24.68 | 37400 |
| 2025-03-07 | 26.30 | $29.13 | 36000 |
| 2025-03-06 | 26.06 | $27.76 | 28400 |
| 2025-03-05 | 26.07 | $27.94 | 26500 |
| 2025-03-04 | 26.08 | $26.41 | 54000 |
| 2025-03-03 | 26.42 | $25.76 | 79200 |
| 2025-02-28 | 26.98 | $26.51 | 204200 |
| 2025-02-27 | 27.49 | $25.52 | 65900 |
| 2025-02-26 | 28.32 | $25.53 | 146600 |
| 2025-02-25 | 29.29 | $25.57 | 101700 |
| 2025-02-24 | 30.42 | $28.66 | 323900 |
| 2025-02-21 | 31.11 | $29.83 | 88800 |
| 2025-02-20 | 31.67 | $32.30 | 50500 |
| 2025-02-19 | 31.82 | $31.85 | 32700 |
| 2025-02-18 | 32.10 | $32.30 | 49000 |
| 2025-02-14 | 32.35 | $33.31 | 26400 |
| 2025-02-13 | 32.43 | $33.42 | 20900 |
| 2025-02-12 | 32.53 | $32.36 | 26500 |
| 2025-02-11 | 32.87 | $31.88 | 22500 |
| 2025-02-10 | 33.39 | $33.22 | 33100 |
| 2025-02-07 | 33.73 | $33.12 | 30000 |
| 2025-02-06 | 34.15 | $33.07 | 23700 |
| 2025-02-05 | 34.67 | $33.36 | 33900 |
| 2025-02-04 | 35.22 | $34.37 | 29700 |
| 2025-02-03 | 35.66 | $34.52 | 60400 |
| 2025-01-31 | 36.15 | $35.18 | 112100 |
| 2025-01-30 | 36.60 | $36.42 | 101100 |
| 2025-01-29 | 36.87 | $37.40 | 234000 |
| 2025-01-28 | 36.98 | $36.96 | 88100 |
| 2025-01-27 | 37.22 | $36.93 | 156400 |
| 2025-01-24 | 37.52 | $39.56 | 44600 |
| 2025-01-23 | 37.32 | $39.32 | 31000 |
| 2025-01-22 | 37.15 | $38.94 | 32700 |
| 2025-01-21 | 37.05 | $39.25 | 740000 |
| 2025-01-17 | 36.88 | $39.90 | 36900 |
| 2025-01-16 | 36.57 | $37.55 | 4600 |
| 2025-01-15 | 36.71 | $37.39 | 16100 |
| 2025-01-14 | 36.93 | $35.75 | 9300 |
| 2025-01-13 | 37.56 | $35.36 | 12700 |
| 2025-01-10 | 38.38 | $36.47 | 54100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.97
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.93
Average
15.73
Maximum
37.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.97 | $5.08 | 265142 |
| 2026-07-23 | 5.00 | $5.26 | 270600 |
| 2026-07-22 | 4.97 | $5.27 | 325150 |
| 2026-07-21 | 4.94 | $5.22 | 412816 |
| 2026-07-20 | 4.93 | $5.06 | 642830 |
| 2026-07-17 | 4.98 | $4.72 | 468223 |
| 2026-07-16 | 5.14 | $4.97 | 356331 |
| 2026-07-15 | 5.27 | $5.40 | 440100 |
| 2026-07-14 | 5.30 | $5.31 | 336346 |
| 2026-07-13 | 5.37 | $5.32 | 388904 |
| 2026-07-10 | 5.45 | $5.45 | 500875 |
| 2026-07-09 | 5.51 | $5.70 | 689731 |
| 2026-07-08 | 5.52 | $5.34 | 623300 |
| 2026-07-07 | 5.64 | $5.33 | 779900 |
| 2026-07-06 | 5.80 | $5.68 | 527310 |
| 2026-07-02 | 5.88 | $5.40 | 802897 |
| 2026-07-01 | 6.08 | $6.03 | 737400 |
| 2026-06-30 | 6.11 | $6.12 | 785900 |
| 2026-06-29 | 6.13 | $6.14 | 942300 |
| 2026-06-26 | 6.15 | $6.30 | 947916 |
| 2026-06-25 | 6.13 | $5.97 | 852624 |
| 2026-06-24 | 6.21 | $6.17 | 1.7M |
| 2026-06-23 | 6.24 | $6.37 | 961624 |
| 2026-06-22 | 6.21 | $6.41 | 1.4M |
| 2026-06-18 | 6.17 | $6.23 | 413332 |
| 2026-06-17 | 6.18 | $6.22 | 451600 |
| 2026-06-16 | 6.19 | $6.36 | 292300 |
| 2026-06-15 | 6.17 | $6.40 | 405774 |
| 2026-06-12 | 6.13 | $6.21 | 416900 |
| 2026-06-11 | 6.14 | $6.10 | 324400 |
| 2026-06-10 | 6.20 | $5.91 | 499700 |
| 2026-06-09 | 6.32 | $6.12 | 421500 |
| 2026-06-08 | 6.41 | $6.28 | 623604 |
| 2026-06-05 | 6.47 | $5.80 | 1.0M |
| 2026-06-04 | 6.70 | $6.39 | 349600 |
| 2026-06-03 | 6.78 | $6.62 | 517438 |
| 2026-06-02 | 6.81 | $6.77 | 576500 |
| 2026-06-01 | 6.80 | $6.90 | 513704 |
| 2026-05-29 | 6.74 | $6.76 | 453566 |
| 2026-05-28 | 6.71 | $6.66 | 267793 |
| 2026-05-27 | 6.70 | $6.82 | 668200 |
| 2026-05-26 | 6.64 | $6.80 | 446274 |
| 2026-05-22 | 6.57 | $6.64 | 385720 |
| 2026-05-21 | 6.53 | $6.55 | 337706 |
| 2026-05-20 | 6.51 | $6.55 | 552600 |
| 2026-05-19 | 6.48 | $6.33 | 462900 |
| 2026-05-18 | 6.52 | $6.16 | 452800 |
| 2026-05-15 | 6.62 | $6.33 | 385212 |
| 2026-05-14 | 6.69 | $6.62 | 490729 |
| 2026-05-13 | 6.67 | $6.48 | 508800 |
| 2026-05-12 | 6.69 | $6.47 | 694410 |
| 2026-05-11 | 6.72 | $6.77 | 574506 |
| 2026-05-08 | 6.65 | $6.63 | 573502 |
| 2026-05-07 | 6.62 | $6.61 | 232421 |
| 2026-05-06 | 6.57 | $6.74 | 583700 |
| 2026-05-05 | 6.47 | $6.50 | 379834 |
| 2026-05-04 | 6.42 | $6.35 | 260000 |
| 2026-05-01 | 6.41 | $6.19 | 338242 |
| 2026-04-30 | 6.44 | $6.43 | 328109 |
| 2026-04-29 | 6.40 | $5.99 | 332300 |
| 2026-04-28 | 6.49 | $6.14 | 186094 |
| 2026-04-27 | 6.55 | $6.20 | 249104 |
| 2026-04-24 | 6.60 | $6.40 | 196800 |
| 2026-04-23 | 6.58 | $6.50 | 185506 |
| 2026-04-22 | 6.53 | $6.61 | 371000 |
| 2026-04-21 | 6.43 | $6.31 | 540329 |
| 2026-04-20 | 6.40 | $6.49 | 322700 |
| 2026-04-17 | 6.29 | $6.46 | 306162 |
| 2026-04-16 | 6.17 | $6.48 | 260200 |
| 2026-04-15 | 6.02 | $6.18 | 268000 |
| 2026-04-14 | 5.92 | $6.18 | 176343 |
| 2026-04-13 | 5.81 | $6.12 | 242200 |
| 2026-04-10 | 5.68 | $5.75 | 95233 |
| 2026-04-09 | 5.64 | $5.84 | 141322 |
| 2026-04-08 | 5.57 | $5.92 | 276328 |
| 2026-04-07 | 5.46 | $5.67 | 135000 |
| 2026-04-06 | 5.41 | $5.60 | 185700 |
| 2026-04-02 | 5.37 | $5.55 | 256417 |
| 2026-04-01 | 5.34 | $5.32 | 90332 |
| 2026-03-31 | 5.37 | $5.34 | 385631 |
| 2026-03-30 | 5.42 | $5.15 | 302767 |
| 2026-03-27 | 5.53 | $5.29 | 189364 |
| 2026-03-26 | 5.63 | $5.48 | 217305 |
| 2026-03-25 | 5.70 | $5.46 | 173612 |
| 2026-03-24 | 5.78 | $5.43 | 156508 |
| 2026-03-23 | 5.90 | $5.79 | 174863 |
| 2026-03-20 | 5.93 | $5.55 | 158300 |
| 2026-03-19 | 6.04 | $5.98 | 148720 |
| 2026-03-18 | 6.04 | $5.80 | 251711 |
| 2026-03-17 | 6.10 | $6.11 | 3.8M |
| 2026-03-16 | 6.07 | $6.07 | 146706 |
| 2026-03-13 | 6.05 | $6.07 | 254200 |
| 2026-03-12 | 6.03 | $5.99 | 90387 |
| 2026-03-11 | 6.02 | $5.97 | 150802 |
| 2026-03-10 | 6.03 | $5.97 | 93100 |
| 2026-03-09 | 6.03 | $5.99 | 141000 |
| 2026-03-06 | 6.04 | $5.64 | 182825 |
| 2026-03-05 | 6.15 | $6.12 | 158875 |
| 2026-03-04 | 6.14 | $6.50 | 185000 |
| 2026-03-03 | 6.01 | $6.14 | 160669 |
| 2026-03-02 | 5.97 | $6.56 | 325955 |
| 2026-02-27 | 5.78 | $6.23 | 175609 |
| 2026-02-26 | 5.67 | $5.95 | 92500 |
| 2026-02-25 | 5.63 | $6.15 | 137479 |
| 2026-02-24 | 5.52 | $5.77 | 108066 |
| 2026-02-23 | 5.51 | $5.77 | 132000 |
| 2026-02-20 | 5.51 | $5.80 | 126584 |
| 2026-02-19 | 5.52 | $5.81 | 93013 |
| 2026-02-18 | 5.52 | $5.73 | 171800 |
| 2026-02-17 | 5.57 | $5.72 | 109300 |
| 2026-02-13 | 5.64 | $5.87 | 126400 |
| 2026-02-12 | 5.69 | $5.53 | 166444 |
| 2026-02-11 | 5.87 | $5.86 | 97481 |
| 2026-02-10 | 5.99 | $5.90 | 122844 |
| 2026-02-09 | 6.14 | $6.11 | 126518 |
| 2026-02-06 | 6.26 | $6.05 | 274241 |
| 2026-02-05 | 6.44 | $5.12 | 322416 |
| 2026-02-04 | 6.97 | $6.27 | 152600 |
| 2026-02-03 | 7.25 | $6.83 | 181651 |
| 2026-02-02 | 7.42 | $6.90 | 231960 |
| 2026-01-30 | 7.61 | $7.10 | 243818 |
| 2026-01-29 | 7.78 | $7.38 | 287557 |
| 2026-01-28 | 7.91 | $7.81 | 232063 |
| 2026-01-27 | 7.93 | $7.85 | 2.2M |
| 2026-01-26 | 7.94 | $7.51 | 267436 |
| 2026-01-23 | 8.06 | $7.85 | 230143 |
| 2026-01-22 | 8.11 | $7.70 | 155549 |
| 2026-01-21 | 8.21 | $8.04 | 356500 |
| 2026-01-20 | 8.23 | $7.90 | 205200 |
| 2026-01-16 | 8.31 | $8.45 | 142022 |
| 2026-01-15 | 8.22 | $8.17 | 192100 |
| 2026-01-14 | 8.21 | $8.49 | 310464 |
| 2026-01-13 | 8.09 | $8.44 | 225700 |
| 2026-01-12 | 7.97 | $8.20 | 158450 |
| 2026-01-09 | 7.91 | $8.01 | 136487 |
| 2026-01-08 | 7.90 | $8.08 | 195026 |
| 2026-01-07 | 7.87 | $8.10 | 278208 |
| 2026-01-06 | 7.83 | $8.15 | 95523 |
| 2026-01-05 | 7.79 | $8.29 | 154900 |
| 2026-01-02 | 7.69 | $7.97 | 280250 |
| 2025-12-31 | 7.69 | $7.61 | 298100 |
| 2025-12-30 | 7.81 | $7.81 | 154700 |
| 2025-12-29 | 7.91 | $7.92 | 216500 |
| 2025-12-26 | 8.01 | $7.95 | 71962 |
| 2025-12-24 | 8.13 | $8.28 | 117500 |
| 2025-12-23 | 8.19 | $8.29 | 109014 |
| 2025-12-22 | 8.28 | $8.45 | 397736 |
| 2025-12-19 | 8.34 | $8.42 | 170500 |
| 2025-12-18 | 8.44 | $8.06 | 219971 |
| 2025-12-17 | 8.69 | $8.29 | 241800 |
| 2025-12-16 | 8.95 | $8.96 | 245701 |
| 2025-12-15 | 9.05 | $8.90 | 186920 |
| 2025-12-12 | 9.22 | $9.44 | 151915 |
| 2025-12-11 | 9.26 | $9.69 | 207877 |
| 2025-12-10 | 9.25 | $9.88 | 264700 |
| 2025-12-09 | 9.19 | $10.09 | 124100 |
| 2025-12-08 | 9.08 | $9.87 | 186185 |
| 2025-12-05 | 9.02 | $9.74 | 372544 |
| 2025-12-04 | 9.02 | $10.10 | 191000 |
| 2025-12-03 | 8.93 | $10.40 | 244600 |
| 2025-12-02 | 8.75 | $10.09 | 180800 |
| 2025-12-01 | 8.66 | $9.86 | 215100 |
| 2025-11-28 | 8.65 | $10.08 | 81800 |
| 2025-11-26 | 8.60 | $9.82 | 176100 |
| 2025-11-25 | 8.67 | $9.88 | 146610 |
| 2025-11-24 | 8.76 | $9.85 | 1.0M |
| 2025-11-21 | 8.93 | $8.94 | 227700 |
| 2025-11-20 | 9.46 | $9.12 | 158319 |
| 2025-11-19 | 10.09 | $9.99 | 117800 |
| 2025-11-18 | 10.62 | $10.63 | 165526 |
| 2025-11-17 | 11.10 | $10.33 | 257205 |
| 2025-11-14 | 11.81 | $10.89 | 200800 |
| 2025-11-13 | 12.54 | $11.53 | 236148 |
| 2025-11-12 | 13.25 | $12.98 | 221600 |
| 2025-11-11 | 13.68 | $13.22 | 101603 |
| 2025-11-10 | 14.16 | $13.92 | 145200 |
| 2025-11-07 | 14.54 | $14.10 | 201729 |
| 2025-11-06 | 14.97 | $14.16 | 177519 |
| 2025-11-05 | 15.49 | $15.41 | 197300 |
| 2025-11-04 | 15.75 | $15.02 | 154255 |
| 2025-11-03 | 16.21 | $15.84 | 219683 |
| 2025-10-31 | 16.52 | $16.27 | 124313 |
| 2025-10-30 | 16.78 | $15.92 | 270020 |
| 2025-10-29 | 17.21 | $17.09 | 271624 |
| 2025-10-28 | 17.38 | $17.04 | 152109 |
| 2025-10-27 | 17.61 | $17.47 | 154003 |
| 2025-10-24 | 17.77 | $17.42 | 149122 |
| 2025-10-23 | 17.98 | $17.20 | 119600 |
| 2025-10-22 | 18.31 | $17.44 | 336200 |
| 2025-10-21 | 18.64 | $18.15 | 122045 |
| 2025-10-20 | 18.82 | $18.53 | 404019 |
| 2025-10-17 | 18.93 | $17.68 | 154500 |
| 2025-10-16 | 19.32 | $18.19 | 144500 |
| 2025-10-15 | 19.64 | $20.04 | 295900 |
| 2025-10-14 | 19.43 | $19.94 | 277730 |
| 2025-10-13 | 19.21 | $18.80 | 119800 |
| 2025-10-10 | 19.30 | $17.52 | 357300 |
| 2025-10-09 | 19.81 | $18.90 | 239741 |
| 2025-10-08 | 19.99 | $20.38 | 553600 |
| 2025-10-07 | 19.73 | $20.35 | 200400 |
| 2025-10-06 | 19.41 | $20.46 | 248200 |
| 2025-10-03 | 18.99 | $19.05 | 150460 |
| 2025-10-02 | 18.92 | $19.15 | 86039 |
| 2025-10-01 | 18.81 | $19.11 | 128600 |
| 2025-09-30 | 18.68 | $18.86 | 45653 |
| 2025-09-29 | 18.60 | $19.04 | 111300 |
| 2025-09-26 | 18.44 | $17.37 | 80568 |
| 2025-09-25 | 18.78 | $17.37 | 176718 |
| 2025-09-24 | 19.20 | $18.88 | 178258 |
| 2025-09-23 | 19.23 | $19.01 | 98337 |
| 2025-09-22 | 19.21 | $19.50 | 242316 |
| 2025-09-19 | 19.04 | $19.44 | 122360 |
| 2025-09-18 | 18.85 | $19.69 | 815125 |
| 2025-09-17 | 18.53 | $18.99 | 142400 |
| 2025-09-16 | 18.37 | $19.09 | 304653 |
| 2025-09-15 | 18.15 | $18.05 | 228200 |
| 2025-09-12 | 18.20 | $18.20 | 262700 |
| 2025-09-11 | 18.23 | $17.69 | 184100 |
| 2025-09-10 | 18.44 | $18.86 | 449800 |
| 2025-09-09 | 18.32 | $18.88 | 146000 |
| 2025-09-08 | 18.17 | $18.25 | 123100 |
| 2025-09-05 | 18.19 | $18.00 | 113800 |
| 2025-09-04 | 18.31 | $18.10 | 87700 |
| 2025-09-03 | 18.43 | $18.91 | 66500 |
| 2025-09-02 | 18.33 | $18.98 | 156900 |
| 2025-08-29 | 18.18 | $18.87 | 105900 |
| 2025-08-28 | 18.06 | $18.79 | 72700 |
| 2025-08-27 | 17.94 | $18.62 | 142100 |
| 2025-08-26 | 17.86 | $18.40 | 160000 |
| 2025-08-25 | 17.84 | $18.14 | 187500 |
| 2025-08-22 | 17.92 | $18.78 | 248000 |
| 2025-08-21 | 17.84 | $18.32 | 128400 |
| 2025-08-20 | 17.89 | $18.10 | 300100 |
| 2025-08-19 | 18.05 | $18.04 | 231300 |
| 2025-08-18 | 18.27 | $18.88 | 534200 |
| 2025-08-15 | 18.30 | $18.40 | 505200 |
| 2025-08-14 | 18.50 | $18.29 | 702400 |
| 2025-08-13 | 18.80 | $19.65 | 802400 |
| 2025-08-12 | 18.75 | $19.52 | 571800 |
| 2025-08-11 | 18.75 | $19.41 | 667200 |
| 2025-08-08 | 18.80 | $19.09 | 531500 |
| 2025-08-07 | 18.99 | $19.53 | 224000 |
| 2025-08-06 | 19.10 | $19.52 | 184200 |
| 2025-08-05 | 19.26 | $19.22 | 214200 |
| 2025-08-04 | 19.57 | $19.71 | 297200 |
| 2025-08-01 | 19.81 | $19.02 | 360100 |
| 2025-07-31 | 20.35 | $19.63 | 344000 |
| 2025-07-30 | 20.82 | $20.19 | 311300 |
| 2025-07-29 | 21.23 | $20.29 | 313300 |
| 2025-07-28 | 21.71 | $20.70 | 339400 |
| 2025-07-25 | 22.18 | $20.72 | 287400 |
| 2025-07-24 | 22.74 | $20.77 | 334700 |
| 2025-07-23 | 23.42 | $21.11 | 679800 |
| 2025-07-22 | 24.14 | $23.64 | 350100 |
| 2025-07-21 | 24.21 | $22.36 | 578600 |
| 2025-07-18 | 24.68 | $23.20 | 530400 |
| 2025-07-17 | 24.99 | $23.54 | 579400 |
| 2025-07-16 | 25.24 | $25.58 | 3.1M |
| 2025-07-15 | 24.88 | $24.78 | 387800 |
| 2025-07-14 | 24.68 | $25.22 | 413500 |
| 2025-07-11 | 24.29 | $25.09 | 298300 |
| 2025-07-10 | 23.84 | $25.13 | 111200 |
| 2025-07-09 | 23.26 | $24.75 | 126300 |
| 2025-07-08 | 22.68 | $23.60 | 49500 |
| 2025-07-07 | 22.32 | $22.65 | 57700 |
| 2025-07-03 | 22.19 | $23.67 | 97500 |
| 2025-07-02 | 21.72 | $23.69 | 168200 |
| 2025-07-01 | 21.13 | $21.75 | 76900 |
| 2025-06-30 | 21.04 | $21.90 | 85000 |
| 2025-06-27 | 20.88 | $21.25 | 53000 |
| 2025-06-26 | 20.92 | $21.49 | 80600 |
| 2025-06-25 | 20.89 | $20.86 | 223400 |
| 2025-06-24 | 21.07 | $20.99 | 156800 |
| 2025-06-23 | 21.26 | $20.17 | 491700 |
| 2025-06-20 | 21.76 | $20.14 | 170700 |
| 2025-06-18 | 22.39 | $21.72 | 570100 |
| 2025-06-17 | 22.66 | $22.16 | 249700 |
| 2025-06-16 | 22.85 | $22.43 | 189500 |
| 2025-06-13 | 23.00 | $22.20 | 188300 |
| 2025-06-12 | 23.25 | $23.31 | 88700 |
| 2025-06-11 | 23.21 | $23.79 | 63900 |
| 2025-06-10 | 23.01 | $23.78 | 88200 |
| 2025-06-09 | 22.76 | $23.61 | 80800 |
| 2025-06-06 | 22.52 | $23.02 | 75700 |
| 2025-06-05 | 22.41 | $22.27 | 74600 |
| 2025-06-04 | 22.53 | $23.03 | 37400 |
| 2025-06-03 | 22.43 | $22.65 | 55300 |
| 2025-06-02 | 22.43 | $21.64 | 63500 |
| 2025-05-30 | 22.77 | $21.23 | 46200 |
| 2025-05-29 | 23.30 | $21.75 | 34000 |
| 2025-05-28 | 23.80 | $22.01 | 60300 |
| 2025-05-27 | 24.31 | $23.03 | 185900 |
| 2025-05-23 | 24.60 | $21.69 | 220000 |
| 2025-05-22 | 25.37 | $22.92 | 170800 |
| 2025-05-21 | 25.90 | $25.20 | 459100 |
| 2025-05-20 | 25.81 | $25.61 | 291900 |
| 2025-05-19 | 25.55 | $25.71 | 311700 |
| 2025-05-16 | 25.18 | $25.50 | 96100 |
| 2025-05-15 | 24.77 | $24.55 | 92300 |
| 2025-05-14 | 24.57 | $24.74 | 60200 |
| 2025-05-13 | 24.24 | $25.20 | 59900 |
| 2025-05-12 | 23.68 | $24.79 | 99500 |
| 2025-05-09 | 23.12 | $24.30 | 125400 |
| 2025-05-08 | 22.58 | $22.86 | 44800 |
| 2025-05-07 | 22.38 | $21.73 | 26300 |
| 2025-05-06 | 22.48 | $21.43 | 29200 |
| 2025-05-05 | 22.71 | $21.25 | 106800 |
| 2025-05-02 | 23.03 | $23.27 | 65300 |
| 2025-05-01 | 22.78 | $22.49 | 44600 |
| 2025-04-30 | 22.71 | $21.51 | 52300 |
| 2025-04-29 | 22.94 | $22.70 | 40400 |
| 2025-04-28 | 22.83 | $22.39 | 93000 |
| 2025-04-25 | 22.79 | $22.72 | 68700 |
| 2025-04-24 | 22.64 | $22.15 | 86900 |
| 2025-04-23 | 22.63 | $24.13 | 299800 |
| 2025-04-22 | 21.98 | $23.91 | 57400 |
| 2025-04-21 | 21.27 | $21.62 | 64200 |
| 2025-04-17 | 21.13 | $22.07 | 23900 |
| 2025-04-16 | 20.83 | $21.65 | 29600 |
| 2025-04-15 | 20.61 | $21.90 | 44600 |
| 2025-04-14 | 20.27 | $22.22 | 32700 |
| 2025-04-11 | 19.78 | $21.56 | 22800 |
| 2025-04-10 | 19.41 | $20.49 | 15700 |
| 2025-04-09 | 19.32 | $20.88 | 57100 |
| 2025-04-08 | 19.13 | $18.52 | 19600 |
| 2025-04-07 | 19.67 | $19.59 | 27300 |
| 2025-04-04 | 20.02 | $19.17 | 51200 |
| 2025-04-03 | 20.62 | $19.50 | 39400 |
| 2025-04-02 | 21.27 | $21.44 | 32800 |
| 2025-04-01 | 21.47 | $20.47 | 28900 |
| 2025-03-31 | 22.06 | $19.99 | 45700 |
| 2025-03-28 | 22.95 | $21.37 | 63100 |
| 2025-03-27 | 23.62 | $23.39 | 35200 |
| 2025-03-26 | 23.81 | $25.08 | 105100 |
| 2025-03-25 | 23.54 | $25.57 | 55800 |
| 2025-03-24 | 23.07 | $25.93 | 81600 |
| 2025-03-21 | 22.42 | $23.06 | 42500 |
| 2025-03-20 | 22.56 | $23.43 | 25000 |
| 2025-03-19 | 22.66 | $23.48 | 19800 |
| 2025-03-18 | 22.79 | $22.59 | 20500 |
| 2025-03-17 | 23.28 | $23.94 | 37500 |
| 2025-03-14 | 23.49 | $24.20 | 106500 |
| 2025-03-13 | 23.70 | $22.42 | 21100 |
| 2025-03-12 | 24.56 | $24.27 | 20400 |
| 2025-03-11 | 25.06 | $24.53 | 18000 |
| 2025-03-10 | 25.63 | $24.68 | 37400 |
| 2025-03-07 | 26.30 | $29.13 | 36000 |
| 2025-03-06 | 25.76 | $27.76 | 28400 |
| 2025-03-05 | 25.56 | $27.94 | 26500 |
| 2025-03-04 | 25.32 | $26.41 | 54000 |
| 2025-03-03 | 25.55 | $25.76 | 79200 |
| 2025-02-28 | 26.08 | $26.51 | 204200 |
| 2025-02-27 | 26.55 | $25.52 | 65900 |
| 2025-02-26 | 27.48 | $25.53 | 146600 |
| 2025-02-25 | 28.66 | $25.57 | 101700 |
| 2025-02-24 | 30.12 | $28.66 | 323900 |
| 2025-02-21 | 30.96 | $29.83 | 88800 |
| 2025-02-20 | 31.64 | $32.30 | 50500 |
| 2025-02-19 | 31.72 | $31.85 | 32700 |
| 2025-02-18 | 31.99 | $32.30 | 49000 |
| 2025-02-14 | 32.20 | $33.31 | 26400 |
| 2025-02-13 | 32.17 | $33.42 | 20900 |
| 2025-02-12 | 32.13 | $32.36 | 26500 |
| 2025-02-11 | 32.45 | $31.88 | 22500 |
| 2025-02-10 | 33.03 | $33.22 | 33100 |
| 2025-02-07 | 33.35 | $33.12 | 30000 |
| 2025-02-06 | 33.79 | $33.07 | 23700 |
| 2025-02-05 | 34.39 | $33.36 | 33900 |
| 2025-02-04 | 35.05 | $34.37 | 29700 |
| 2025-02-03 | 35.56 | $34.52 | 60400 |
| 2025-01-31 | 36.16 | $35.18 | 112100 |
| 2025-01-30 | 36.71 | $36.42 | 101100 |
| 2025-01-29 | 37.01 | $37.40 | 234000 |
| 2025-01-28 | 37.09 | $36.96 | 88100 |
| 2025-01-27 | 37.34 | $36.93 | 156400 |
| 2025-01-24 | 37.68 | $39.56 | 44600 |
| 2025-01-23 | 37.28 | $39.32 | 31000 |
| 2025-01-22 | 36.90 | $38.94 | 32700 |
| 2025-01-21 | 36.58 | $39.25 | 740000 |
| 2025-01-17 | 36.13 | $39.90 | 36900 |
| 2025-01-16 | 35.42 | $37.55 | 4600 |
| 2025-01-15 | 35.34 | $37.39 | 16100 |
| 2025-01-14 | 35.35 | $35.75 | 9300 |
| 2025-01-13 | 35.93 | $35.36 | 12700 |
| 2025-01-10 | 36.81 | $36.47 | 54100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.07
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.51
Average
41.61
Maximum
59.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.07 | $5.08 | 265142 |
| 2026-07-23 | 43.17 | $5.26 | 270600 |
| 2026-07-22 | 43.28 | $5.27 | 325150 |
| 2026-07-21 | 42.55 | $5.22 | 412816 |
| 2026-07-20 | 40.19 | $5.06 | 642830 |
| 2026-07-17 | 34.77 | $4.72 | 468223 |
| 2026-07-16 | 37.12 | $4.97 | 356331 |
| 2026-07-15 | 41.72 | $5.40 | 440100 |
| 2026-07-14 | 40.25 | $5.31 | 336346 |
| 2026-07-13 | 40.35 | $5.32 | 388904 |
| 2026-07-10 | 41.73 | $5.45 | 500875 |
| 2026-07-09 | 44.51 | $5.70 | 689731 |
| 2026-07-08 | 38.95 | $5.34 | 623300 |
| 2026-07-07 | 38.79 | $5.33 | 779900 |
| 2026-07-06 | 42.54 | $5.68 | 527310 |
| 2026-07-02 | 37.98 | $5.40 | 802897 |
| 2026-07-01 | 45.73 | $6.03 | 737400 |
| 2026-06-30 | 47.03 | $6.12 | 785900 |
| 2026-06-29 | 47.32 | $6.14 | 942300 |
| 2026-06-26 | 49.60 | $6.30 | 947916 |
| 2026-06-25 | 44.34 | $5.97 | 852624 |
| 2026-06-24 | 47.17 | $6.17 | 1.7M |
| 2026-06-23 | 50.22 | $6.37 | 961624 |
| 2026-06-22 | 50.84 | $6.41 | 1.4M |
| 2026-06-18 | 48.09 | $6.23 | 413332 |
| 2026-06-17 | 47.93 | $6.22 | 451600 |
| 2026-06-16 | 49.90 | $6.36 | 292300 |
| 2026-06-15 | 50.46 | $6.40 | 405774 |
| 2026-06-12 | 47.81 | $6.21 | 416900 |
| 2026-06-11 | 46.22 | $6.10 | 324400 |
| 2026-06-10 | 43.40 | $5.91 | 499700 |
| 2026-06-09 | 45.93 | $6.12 | 421500 |
| 2026-06-08 | 47.95 | $6.28 | 623604 |
| 2026-06-05 | 40.48 | $5.80 | 1.0M |
| 2026-06-04 | 48.64 | $6.39 | 349600 |
| 2026-06-03 | 52.56 | $6.62 | 517438 |
| 2026-06-02 | 55.32 | $6.77 | 576500 |
| 2026-06-01 | 57.83 | $6.90 | 513704 |
| 2026-05-29 | 55.78 | $6.76 | 453566 |
| 2026-05-28 | 54.27 | $6.66 | 267793 |
| 2026-05-27 | 57.24 | $6.82 | 668200 |
| 2026-05-26 | 56.96 | $6.80 | 446274 |
| 2026-05-22 | 54.71 | $6.64 | 385720 |
| 2026-05-21 | 53.41 | $6.55 | 337706 |
| 2026-05-20 | 53.41 | $6.55 | 552600 |
| 2026-05-19 | 50.26 | $6.33 | 462900 |
| 2026-05-18 | 47.67 | $6.16 | 452800 |
| 2026-05-15 | 50.15 | $6.33 | 385212 |
| 2026-05-14 | 54.79 | $6.62 | 490729 |
| 2026-05-13 | 52.79 | $6.48 | 508800 |
| 2026-05-12 | 52.64 | $6.47 | 694410 |
| 2026-05-11 | 57.59 | $6.77 | 574506 |
| 2026-05-08 | 55.74 | $6.63 | 573502 |
| 2026-05-07 | 55.48 | $6.61 | 232421 |
| 2026-05-06 | 57.59 | $6.74 | 583700 |
| 2026-05-05 | 54.56 | $6.50 | 379834 |
| 2026-05-04 | 52.55 | $6.35 | 260000 |
| 2026-05-01 | 50.32 | $6.19 | 338242 |
| 2026-04-30 | 53.93 | $6.43 | 328109 |
| 2026-04-29 | 47.35 | $5.99 | 332300 |
| 2026-04-28 | 49.65 | $6.14 | 186094 |
| 2026-04-27 | 50.58 | $6.20 | 249104 |
| 2026-04-24 | 53.78 | $6.40 | 196800 |
| 2026-04-23 | 55.44 | $6.50 | 185506 |
| 2026-04-22 | 57.29 | $6.61 | 371000 |
| 2026-04-21 | 53.25 | $6.31 | 540329 |
| 2026-04-20 | 56.29 | $6.49 | 322700 |
| 2026-04-17 | 55.89 | $6.46 | 306162 |
| 2026-04-16 | 56.21 | $6.48 | 260200 |
| 2026-04-15 | 52.26 | $6.18 | 268000 |
| 2026-04-14 | 52.26 | $6.18 | 176343 |
| 2026-04-13 | 51.47 | $6.12 | 242200 |
| 2026-04-10 | 46.25 | $5.75 | 95233 |
| 2026-04-09 | 47.43 | $5.84 | 141322 |
| 2026-04-08 | 48.47 | $5.92 | 276328 |
| 2026-04-07 | 44.87 | $5.67 | 135000 |
| 2026-04-06 | 43.83 | $5.60 | 185700 |
| 2026-04-02 | 43.10 | $5.55 | 256417 |
| 2026-04-01 | 39.67 | $5.32 | 90332 |
| 2026-03-31 | 39.86 | $5.34 | 385631 |
| 2026-03-30 | 37.02 | $5.15 | 302767 |
| 2026-03-27 | 38.29 | $5.29 | 189364 |
| 2026-03-26 | 40.06 | $5.48 | 217305 |
| 2026-03-25 | 39.78 | $5.46 | 173612 |
| 2026-03-24 | 39.38 | $5.43 | 156508 |
| 2026-03-23 | 42.61 | $5.79 | 174863 |
| 2026-03-20 | 39.46 | $5.55 | 158300 |
| 2026-03-19 | 43.53 | $5.98 | 148720 |
| 2026-03-18 | 41.12 | $5.80 | 251711 |
| 2026-03-17 | 44.21 | $6.11 | 3.8M |
| 2026-03-16 | 43.69 | $6.07 | 146706 |
| 2026-03-13 | 43.69 | $6.07 | 254200 |
| 2026-03-12 | 42.73 | $5.99 | 90387 |
| 2026-03-11 | 42.49 | $5.97 | 150802 |
| 2026-03-10 | 42.49 | $5.97 | 93100 |
| 2026-03-09 | 42.65 | $5.99 | 141000 |
| 2026-03-06 | 38.90 | $5.64 | 182825 |
| 2026-03-05 | 42.52 | $6.12 | 158875 |
| 2026-03-04 | 45.72 | $6.50 | 185000 |
| 2026-03-03 | 41.78 | $6.14 | 160669 |
| 2026-03-02 | 45.43 | $6.56 | 325955 |
| 2026-02-27 | 41.62 | $6.23 | 175609 |
| 2026-02-26 | 38.14 | $5.95 | 92500 |
| 2026-02-25 | 39.75 | $6.15 | 137479 |
| 2026-02-24 | 34.78 | $5.77 | 108066 |
| 2026-02-23 | 34.78 | $5.77 | 132000 |
| 2026-02-20 | 34.98 | $5.80 | 126584 |
| 2026-02-19 | 35.05 | $5.81 | 93013 |
| 2026-02-18 | 34.11 | $5.73 | 171800 |
| 2026-02-17 | 33.99 | $5.72 | 109300 |
| 2026-02-13 | 34.85 | $5.87 | 126400 |
| 2026-02-12 | 31.12 | $5.53 | 166444 |
| 2026-02-11 | 32.85 | $5.86 | 97481 |
| 2026-02-10 | 33.07 | $5.90 | 122844 |
| 2026-02-09 | 34.17 | $6.11 | 126518 |
| 2026-02-06 | 33.57 | $6.05 | 274241 |
| 2026-02-05 | 23.27 | $5.12 | 322416 |
| 2026-02-04 | 28.45 | $6.27 | 152600 |
| 2026-02-03 | 31.72 | $6.83 | 181651 |
| 2026-02-02 | 32.16 | $6.90 | 231960 |
| 2026-01-30 | 33.41 | $7.10 | 243818 |
| 2026-01-29 | 35.23 | $7.38 | 287557 |
| 2026-01-28 | 38.28 | $7.81 | 232063 |
| 2026-01-27 | 38.58 | $7.85 | 2.2M |
| 2026-01-26 | 34.50 | $7.51 | 267436 |
| 2026-01-23 | 36.82 | $7.85 | 230143 |
| 2026-01-22 | 34.99 | $7.70 | 155549 |
| 2026-01-21 | 37.32 | $8.04 | 356500 |
| 2026-01-20 | 35.64 | $7.90 | 205200 |
| 2026-01-16 | 39.60 | $8.45 | 142022 |
| 2026-01-15 | 36.17 | $8.17 | 192100 |
| 2026-01-14 | 38.55 | $8.49 | 310464 |
| 2026-01-13 | 37.95 | $8.44 | 225700 |
| 2026-01-12 | 35.03 | $8.20 | 158450 |
| 2026-01-09 | 32.64 | $8.01 | 136487 |
| 2026-01-08 | 33.07 | $8.08 | 195026 |
| 2026-01-07 | 33.19 | $8.10 | 278208 |
| 2026-01-06 | 33.47 | $8.15 | 95523 |
| 2026-01-05 | 34.24 | $8.29 | 154900 |
| 2026-01-02 | 30.77 | $7.97 | 280250 |
| 2025-12-31 | 26.63 | $7.61 | 298100 |
| 2025-12-30 | 27.50 | $7.81 | 154700 |
| 2025-12-29 | 27.98 | $7.92 | 216500 |
| 2025-12-26 | 28.10 | $7.95 | 71962 |
| 2025-12-24 | 29.49 | $8.28 | 117500 |
| 2025-12-23 | 29.53 | $8.29 | 109014 |
| 2025-12-22 | 30.19 | $8.45 | 397736 |
| 2025-12-19 | 29.91 | $8.42 | 170500 |
| 2025-12-18 | 26.60 | $8.06 | 219971 |
| 2025-12-17 | 27.38 | $8.29 | 241800 |
| 2025-12-16 | 29.82 | $8.96 | 245701 |
| 2025-12-15 | 29.28 | $8.90 | 186920 |
| 2025-12-12 | 31.33 | $9.44 | 151915 |
| 2025-12-11 | 32.32 | $9.69 | 207877 |
| 2025-12-10 | 33.08 | $9.88 | 264700 |
| 2025-12-09 | 33.91 | $10.09 | 124100 |
| 2025-12-08 | 32.21 | $9.87 | 186185 |
| 2025-12-05 | 31.22 | $9.74 | 372544 |
| 2025-12-04 | 32.47 | $10.10 | 191000 |
| 2025-12-03 | 33.53 | $10.40 | 244600 |
| 2025-12-02 | 31.32 | $10.09 | 180800 |
| 2025-12-01 | 29.68 | $9.86 | 215100 |
| 2025-11-28 | 30.34 | $10.08 | 81800 |
| 2025-11-26 | 28.55 | $9.82 | 176100 |
| 2025-11-25 | 28.71 | $9.88 | 146610 |
| 2025-11-24 | 28.52 | $9.85 | 1.0M |
| 2025-11-21 | 22.51 | $8.94 | 227700 |
| 2025-11-20 | 22.87 | $9.12 | 158319 |
| 2025-11-19 | 24.69 | $9.99 | 117800 |
| 2025-11-18 | 26.14 | $10.63 | 165526 |
| 2025-11-17 | 24.15 | $10.33 | 257205 |
| 2025-11-14 | 25.37 | $10.89 | 200800 |
| 2025-11-13 | 26.83 | $11.53 | 236148 |
| 2025-11-12 | 30.63 | $12.98 | 221600 |
| 2025-11-11 | 31.32 | $13.22 | 101603 |
| 2025-11-10 | 33.43 | $13.92 | 145200 |
| 2025-11-07 | 33.99 | $14.10 | 201729 |
| 2025-11-06 | 34.17 | $14.16 | 177519 |
| 2025-11-05 | 38.20 | $15.41 | 197300 |
| 2025-11-04 | 35.97 | $15.02 | 154255 |
| 2025-11-03 | 38.77 | $15.84 | 219683 |
| 2025-10-31 | 40.33 | $16.27 | 124313 |
| 2025-10-30 | 38.41 | $15.92 | 270020 |
| 2025-10-29 | 42.79 | $17.09 | 271624 |
| 2025-10-28 | 42.52 | $17.04 | 152109 |
| 2025-10-27 | 44.20 | $17.47 | 154003 |
| 2025-10-24 | 43.96 | $17.42 | 149122 |
| 2025-10-23 | 42.91 | $17.20 | 119600 |
| 2025-10-22 | 43.76 | $17.44 | 336200 |
| 2025-10-21 | 46.33 | $18.15 | 122045 |
| 2025-10-20 | 47.75 | $18.53 | 404019 |
| 2025-10-17 | 44.10 | $17.68 | 154500 |
| 2025-10-16 | 45.93 | $18.19 | 144500 |
| 2025-10-15 | 53.59 | $20.04 | 295900 |
| 2025-10-14 | 53.19 | $19.94 | 277730 |
| 2025-10-13 | 48.36 | $18.80 | 119800 |
| 2025-10-10 | 41.96 | $17.52 | 357300 |
| 2025-10-09 | 48.06 | $18.90 | 239741 |
| 2025-10-08 | 56.40 | $20.38 | 553600 |
| 2025-10-07 | 56.26 | $20.35 | 200400 |
| 2025-10-06 | 56.92 | $20.46 | 248200 |
| 2025-10-03 | 49.67 | $19.05 | 150460 |
| 2025-10-02 | 50.24 | $19.15 | 86039 |
| 2025-10-01 | 50.03 | $19.11 | 128600 |
| 2025-09-30 | 48.69 | $18.86 | 45653 |
| 2025-09-29 | 49.60 | $19.04 | 111300 |
| 2025-09-26 | 39.73 | $17.37 | 80568 |
| 2025-09-25 | 39.73 | $17.37 | 176718 |
| 2025-09-24 | 47.28 | $18.88 | 178258 |
| 2025-09-23 | 48.03 | $19.01 | 98337 |
| 2025-09-22 | 50.91 | $19.50 | 242316 |
| 2025-09-19 | 50.57 | $19.44 | 122360 |
| 2025-09-18 | 52.01 | $19.69 | 815125 |
| 2025-09-17 | 48.06 | $18.99 | 142400 |
| 2025-09-16 | 48.60 | $19.09 | 304653 |
| 2025-09-15 | 42.14 | $18.05 | 228200 |
| 2025-09-12 | 42.88 | $18.20 | 262700 |
| 2025-09-11 | 39.45 | $17.69 | 184100 |
| 2025-09-10 | 45.39 | $18.86 | 449800 |
| 2025-09-09 | 45.50 | $18.88 | 146000 |
| 2025-09-08 | 41.19 | $18.25 | 123100 |
| 2025-09-05 | 39.38 | $18.00 | 113800 |
| 2025-09-04 | 39.84 | $18.10 | 87700 |
| 2025-09-03 | 43.83 | $18.91 | 66500 |
| 2025-09-02 | 44.20 | $18.98 | 156900 |
| 2025-08-29 | 43.50 | $18.87 | 105900 |
| 2025-08-28 | 43.00 | $18.79 | 72700 |
| 2025-08-27 | 41.98 | $18.62 | 142100 |
| 2025-08-26 | 40.67 | $18.40 | 160000 |
| 2025-08-25 | 39.13 | $18.14 | 187500 |
| 2025-08-22 | 41.66 | $18.78 | 248000 |
| 2025-08-21 | 38.97 | $18.32 | 128400 |
| 2025-08-20 | 37.66 | $18.10 | 300100 |
| 2025-08-19 | 37.31 | $18.04 | 231300 |
| 2025-08-18 | 40.30 | $18.88 | 534200 |
| 2025-08-15 | 37.58 | $18.40 | 505200 |
| 2025-08-14 | 36.96 | $18.29 | 702400 |
| 2025-08-13 | 41.89 | $19.65 | 802400 |
| 2025-08-12 | 41.18 | $19.52 | 571800 |
| 2025-08-11 | 40.59 | $19.41 | 667200 |
| 2025-08-08 | 38.91 | $19.09 | 531500 |
| 2025-08-07 | 40.40 | $19.53 | 224000 |
| 2025-08-06 | 40.35 | $19.52 | 184200 |
| 2025-08-05 | 38.91 | $19.22 | 214200 |
| 2025-08-04 | 40.43 | $19.71 | 297200 |
| 2025-08-01 | 37.15 | $19.02 | 360100 |
| 2025-07-31 | 38.95 | $19.63 | 344000 |
| 2025-07-30 | 40.67 | $20.19 | 311300 |
| 2025-07-29 | 40.98 | $20.29 | 313300 |
| 2025-07-28 | 42.22 | $20.70 | 339400 |
| 2025-07-25 | 42.28 | $20.72 | 287400 |
| 2025-07-24 | 42.42 | $20.77 | 334700 |
| 2025-07-23 | 43.35 | $21.11 | 679800 |
| 2025-07-22 | 51.38 | $23.64 | 350100 |
| 2025-07-21 | 46.63 | $22.36 | 578600 |
| 2025-07-18 | 49.66 | $23.20 | 530400 |
| 2025-07-17 | 50.93 | $23.54 | 579400 |
| 2025-07-16 | 59.63 | $25.58 | 3.1M |
| 2025-07-15 | 56.88 | $24.78 | 387800 |
| 2025-07-14 | 58.98 | $25.22 | 413500 |
| 2025-07-11 | 58.55 | $25.09 | 298300 |
| 2025-07-10 | 58.73 | $25.13 | 111200 |
| 2025-07-09 | 57.55 | $24.75 | 126300 |
| 2025-07-08 | 53.78 | $23.60 | 49500 |
| 2025-07-07 | 50.31 | $22.65 | 57700 |
| 2025-07-03 | 54.48 | $23.67 | 97500 |
| 2025-07-02 | 54.57 | $23.69 | 168200 |
| 2025-07-01 | 47.02 | $21.75 | 76900 |
| 2025-06-30 | 47.60 | $21.90 | 85000 |
| 2025-06-27 | 44.79 | $21.25 | 53000 |
| 2025-06-26 | 45.65 | $21.49 | 80600 |
| 2025-06-25 | 42.93 | $20.86 | 223400 |
| 2025-06-24 | 43.35 | $20.99 | 156800 |
| 2025-06-23 | 39.77 | $20.17 | 491700 |
| 2025-06-20 | 39.64 | $20.14 | 170700 |
| 2025-06-18 | 44.55 | $21.72 | 570100 |
| 2025-06-17 | 46.06 | $22.16 | 249700 |
| 2025-06-16 | 46.99 | $22.43 | 189500 |
| 2025-06-13 | 46.11 | $22.20 | 188300 |
| 2025-06-12 | 49.90 | $23.31 | 88700 |
| 2025-06-11 | 51.65 | $23.79 | 63900 |
| 2025-06-10 | 51.61 | $23.78 | 88200 |
| 2025-06-09 | 51.06 | $23.61 | 80800 |
| 2025-06-06 | 49.17 | $23.02 | 75700 |
| 2025-06-05 | 46.67 | $22.27 | 74600 |
| 2025-06-04 | 48.99 | $23.03 | 37400 |
| 2025-06-03 | 47.76 | $22.65 | 55300 |
| 2025-06-02 | 44.37 | $21.64 | 63500 |
| 2025-05-30 | 42.94 | $21.23 | 46200 |
| 2025-05-29 | 44.31 | $21.75 | 34000 |
| 2025-05-28 | 44.99 | $22.01 | 60300 |
| 2025-05-27 | 47.73 | $23.03 | 185900 |
| 2025-05-23 | 43.43 | $21.69 | 220000 |
| 2025-05-22 | 46.79 | $22.92 | 170800 |
| 2025-05-21 | 54.15 | $25.20 | 459100 |
| 2025-05-20 | 55.64 | $25.61 | 291900 |
| 2025-05-19 | 56.00 | $25.71 | 311700 |
| 2025-05-16 | 55.43 | $25.50 | 96100 |
| 2025-05-15 | 52.79 | $24.55 | 92300 |
| 2025-05-14 | 53.39 | $24.74 | 60200 |
| 2025-05-13 | 54.82 | $25.20 | 59900 |
| 2025-05-12 | 53.77 | $24.79 | 99500 |
| 2025-05-09 | 52.52 | $24.30 | 125400 |
| 2025-05-08 | 48.62 | $22.86 | 44800 |
| 2025-05-07 | 45.27 | $21.73 | 26300 |
| 2025-05-06 | 44.35 | $21.43 | 29200 |
| 2025-05-05 | 43.82 | $21.25 | 106800 |
| 2025-05-02 | 48.82 | $23.27 | 65300 |
| 2025-05-01 | 46.58 | $22.49 | 44600 |
| 2025-04-30 | 43.64 | $21.51 | 52300 |
| 2025-04-29 | 46.60 | $22.70 | 40400 |
| 2025-04-28 | 45.69 | $22.39 | 93000 |
| 2025-04-25 | 46.49 | $22.72 | 68700 |
| 2025-04-24 | 44.90 | $22.15 | 86900 |
| 2025-04-23 | 49.79 | $24.13 | 299800 |
| 2025-04-22 | 49.20 | $23.91 | 57400 |
| 2025-04-21 | 42.61 | $21.62 | 64200 |
| 2025-04-17 | 43.67 | $22.07 | 23900 |
| 2025-04-16 | 42.40 | $21.65 | 29600 |
| 2025-04-15 | 42.95 | $21.90 | 44600 |
| 2025-04-14 | 43.63 | $22.22 | 32700 |
| 2025-04-11 | 41.82 | $21.56 | 22800 |
| 2025-04-10 | 38.78 | $20.49 | 15700 |
| 2025-04-09 | 39.50 | $20.88 | 57100 |
| 2025-04-08 | 32.34 | $18.52 | 19600 |
| 2025-04-07 | 34.08 | $19.59 | 27300 |
| 2025-04-04 | 32.73 | $19.17 | 51200 |
| 2025-04-03 | 33.24 | $19.50 | 39400 |
| 2025-04-02 | 36.38 | $21.44 | 32800 |
| 2025-04-01 | 33.39 | $20.47 | 28900 |
| 2025-03-31 | 31.88 | $19.99 | 45700 |
| 2025-03-28 | 33.98 | $21.37 | 63100 |
| 2025-03-27 | 37.41 | $23.39 | 35200 |
| 2025-03-26 | 40.67 | $25.08 | 105100 |
| 2025-03-25 | 41.67 | $25.57 | 55800 |
| 2025-03-24 | 42.40 | $25.93 | 81600 |
| 2025-03-21 | 33.62 | $23.06 | 42500 |
| 2025-03-20 | 34.26 | $23.43 | 25000 |
| 2025-03-19 | 34.34 | $23.48 | 19800 |
| 2025-03-18 | 31.50 | $22.59 | 20500 |
| 2025-03-17 | 33.59 | $23.94 | 37500 |
| 2025-03-14 | 34.01 | $24.20 | 106500 |
| 2025-03-13 | 28.27 | $22.42 | 21100 |
| 2025-03-12 | 30.93 | $24.27 | 20400 |
| 2025-03-11 | 31.32 | $24.53 | 18000 |
| 2025-03-10 | 31.54 | $24.68 | 37400 |
| 2025-03-07 | 39.30 | $29.13 | 36000 |
| 2025-03-06 | 34.59 | $27.76 | 28400 |
| 2025-03-05 | 34.93 | $27.94 | 26500 |
| 2025-03-04 | 29.36 | $26.41 | 54000 |
| 2025-03-03 | 26.83 | $25.76 | 79200 |
| 2025-02-28 | 27.92 | $26.51 | 204200 |
| 2025-02-27 | 24.03 | $25.52 | 65900 |
| 2025-02-26 | 24.04 | $25.53 | 146600 |
| 2025-02-25 | 24.09 | $25.57 | 101700 |
| 2025-02-24 | 28.17 | $28.66 | 323900 |
| 2025-02-21 | 30.00 | $29.83 | 88800 |
| 2025-02-20 | 34.48 | $32.30 | 50500 |
| 2025-02-19 | 32.74 | $31.85 | 32700 |
| 2025-02-18 | 33.59 | $32.30 | 49000 |
| 2025-02-14 | 35.55 | $33.31 | 26400 |
| 2025-02-13 | 35.77 | $33.42 | 20900 |
| 2025-02-12 | 31.98 | $32.36 | 26500 |
| 2025-02-11 | 30.21 | $31.88 | 22500 |
| 2025-02-10 | 32.45 | $33.22 | 33100 |
| 2025-02-07 | 32.10 | $33.12 | 30000 |
| 2025-02-06 | 31.92 | $33.07 | 23700 |
| 2025-02-05 | 32.37 | $33.36 | 33900 |
| 2025-02-04 | 33.95 | $34.37 | 29700 |
| 2025-02-03 | 34.19 | $34.52 | 60400 |
| 2025-01-31 | 35.21 | $35.18 | 112100 |
| 2025-01-30 | 37.19 | $36.42 | 101100 |
| 2025-01-29 | 38.83 | $37.40 | 234000 |
| 2025-01-28 | 37.66 | $36.96 | 88100 |
| 2025-01-27 | 37.58 | $36.93 | 156400 |
| 2025-01-24 | 41.92 | $39.56 | 44600 |
| 2025-01-23 | 41.34 | $39.32 | 31000 |
| 2025-01-22 | 40.43 | $38.94 | 32700 |
| 2025-01-21 | 40.92 | $39.25 | 740000 |
| 2025-01-17 | 41.93 | $39.90 | 36900 |
| 2025-01-16 | 36.54 | $37.55 | 4600 |
| 2025-01-15 | 36.15 | $37.39 | 16100 |
| 2025-01-14 | 32.16 | $35.75 | 9300 |
| 2025-01-13 | 31.19 | $35.36 | 12700 |
| 2025-01-10 | 32.45 | $36.47 | 54100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.44
2026-07-24
Close Price
$5.08
Vol: 265142
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-63.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -75.44 | $5.08 | 265142 |
| 2026-07-23 | -64.91 | $5.26 | 270600 |
| 2026-07-22 | -67.03 | $5.27 | 325150 |
| 2026-07-21 | -70.98 | $5.22 | 412816 |
| 2026-07-20 | -82.46 | $5.06 | 642830 |
| 2026-07-17 | -97.37 | $4.72 | 468223 |
| 2026-07-16 | -98.01 | $4.97 | 356331 |
| 2026-07-15 | -85.56 | $5.40 | 440100 |
| 2026-07-14 | -91.57 | $5.31 | 336346 |
| 2026-07-13 | -91.01 | $5.32 | 388904 |
| 2026-07-10 | -83.71 | $5.45 | 500875 |
| 2026-07-09 | -69.66 | $5.70 | 689731 |
| 2026-07-08 | -89.89 | $5.34 | 623300 |
| 2026-07-07 | -93.06 | $5.33 | 779900 |
| 2026-07-06 | -78.26 | $5.68 | 527310 |
| 2026-07-02 | -95.65 | $5.40 | 802897 |
| 2026-07-01 | -66.42 | $6.03 | 737400 |
| 2026-06-30 | -60.43 | $6.12 | 785900 |
| 2026-06-29 | -60.69 | $6.14 | 942300 |
| 2026-06-26 | -49.66 | $6.30 | 947916 |
| 2026-06-25 | -72.41 | $5.97 | 852624 |
| 2026-06-24 | -58.62 | $6.17 | 1.7M |
| 2026-06-23 | -44.83 | $6.37 | 961624 |
| 2026-06-22 | -42.07 | $6.41 | 1.4M |
| 2026-06-18 | -54.48 | $6.23 | 413332 |
| 2026-06-17 | -55.17 | $6.22 | 451600 |
| 2026-06-16 | -45.52 | $6.36 | 292300 |
| 2026-06-15 | -42.76 | $6.40 | 405774 |
| 2026-06-12 | -55.86 | $6.21 | 416900 |
| 2026-06-11 | -63.45 | $6.10 | 324400 |
| 2026-06-10 | -76.55 | $5.91 | 499700 |
| 2026-06-09 | -62.07 | $6.12 | 421500 |
| 2026-06-08 | -51.03 | $6.28 | 623604 |
| 2026-06-05 | -84.14 | $5.80 | 1.0M |
| 2026-06-04 | -57.80 | $6.39 | 349600 |
| 2026-06-03 | -36.70 | $6.62 | 517438 |
| 2026-06-02 | -22.94 | $6.77 | 576500 |
| 2026-06-01 | -11.01 | $6.90 | 513704 |
| 2026-05-29 | -21.70 | $6.76 | 453566 |
| 2026-05-28 | -31.13 | $6.66 | 267793 |
| 2026-05-27 | -13.71 | $6.82 | 668200 |
| 2026-05-26 | -15.32 | $6.80 | 446274 |
| 2026-05-22 | -23.28 | $6.64 | 385720 |
| 2026-05-21 | -31.03 | $6.55 | 337706 |
| 2026-05-20 | -31.03 | $6.55 | 552600 |
| 2026-05-19 | -50.00 | $6.33 | 462900 |
| 2026-05-18 | -64.66 | $6.16 | 452800 |
| 2026-05-15 | -50.00 | $6.33 | 385212 |
| 2026-05-14 | -25.00 | $6.62 | 490729 |
| 2026-05-13 | -37.07 | $6.48 | 508800 |
| 2026-05-12 | -37.93 | $6.47 | 694410 |
| 2026-05-11 | -12.07 | $6.77 | 574506 |
| 2026-05-08 | -14.29 | $6.63 | 573502 |
| 2026-05-07 | -15.97 | $6.61 | 232421 |
| 2026-05-06 | -5.04 | $6.74 | 583700 |
| 2026-05-05 | -20.54 | $6.50 | 379834 |
| 2026-05-04 | -27.34 | $6.35 | 260000 |
| 2026-05-01 | -38.85 | $6.19 | 338242 |
| 2026-04-30 | -17.75 | $6.43 | 328109 |
| 2026-04-29 | -43.79 | $5.99 | 332300 |
| 2026-04-28 | -34.91 | $6.14 | 186094 |
| 2026-04-27 | -31.36 | $6.20 | 249104 |
| 2026-04-24 | -19.53 | $6.40 | 196800 |
| 2026-04-23 | -13.61 | $6.50 | 185506 |
| 2026-04-22 | -7.10 | $6.61 | 371000 |
| 2026-04-21 | -24.40 | $6.31 | 540329 |
| 2026-04-20 | -13.69 | $6.49 | 322700 |
| 2026-04-17 | -15.48 | $6.46 | 306162 |
| 2026-04-16 | -2.70 | $6.48 | 260200 |
| 2026-04-15 | -13.64 | $6.18 | 268000 |
| 2026-04-14 | -13.64 | $6.18 | 176343 |
| 2026-04-13 | -17.56 | $6.12 | 242200 |
| 2026-04-10 | -45.80 | $5.75 | 95233 |
| 2026-04-09 | -38.93 | $5.84 | 141322 |
| 2026-04-08 | -32.82 | $5.92 | 276328 |
| 2026-04-07 | -51.91 | $5.67 | 135000 |
| 2026-04-06 | -57.25 | $5.60 | 185700 |
| 2026-04-02 | -61.07 | $5.55 | 256417 |
| 2026-04-01 | -78.63 | $5.32 | 90332 |
| 2026-03-31 | -82.46 | $5.34 | 385631 |
| 2026-03-30 | -93.57 | $5.15 | 302767 |
| 2026-03-27 | -86.63 | $5.29 | 189364 |
| 2026-03-26 | -89.26 | $5.48 | 217305 |
| 2026-03-25 | -90.60 | $5.46 | 173612 |
| 2026-03-24 | -95.17 | $5.43 | 156508 |
| 2026-03-23 | -74.45 | $5.79 | 174863 |
| 2026-03-20 | -91.97 | $5.55 | 158300 |
| 2026-03-19 | -60.58 | $5.98 | 148720 |
| 2026-03-18 | -80.80 | $5.80 | 251711 |
| 2026-03-17 | -56.00 | $6.11 | 3.8M |
| 2026-03-16 | -59.20 | $6.07 | 146706 |
| 2026-03-13 | -59.20 | $6.07 | 254200 |
| 2026-03-12 | -61.65 | $5.99 | 90387 |
| 2026-03-11 | -63.16 | $5.97 | 150802 |
| 2026-03-10 | -63.16 | $5.97 | 93100 |
| 2026-03-09 | -61.65 | $5.99 | 141000 |
| 2026-03-06 | -86.67 | $5.64 | 182825 |
| 2026-03-05 | -39.20 | $6.12 | 158875 |
| 2026-03-04 | -17.61 | $6.50 | 185000 |
| 2026-03-03 | -47.09 | $6.14 | 160669 |
| 2026-03-02 | -26.70 | $6.56 | 325955 |
| 2026-02-27 | -47.79 | $6.23 | 175609 |
| 2026-02-26 | -64.14 | $5.95 | 92500 |
| 2026-02-25 | -62.20 | $6.15 | 137479 |
| 2026-02-24 | -75.26 | $5.77 | 108066 |
| 2026-02-23 | -75.26 | $5.77 | 132000 |
| 2026-02-20 | -75.17 | $5.80 | 126584 |
| 2026-02-19 | -74.83 | $5.81 | 93013 |
| 2026-02-18 | -79.70 | $5.73 | 171800 |
| 2026-02-17 | -80.00 | $5.72 | 109300 |
| 2026-02-13 | -76.57 | $5.87 | 126400 |
| 2026-02-12 | -86.29 | $5.53 | 166444 |
| 2026-02-11 | -77.25 | $5.86 | 97481 |
| 2026-02-10 | -76.12 | $5.90 | 122844 |
| 2026-02-09 | -70.22 | $6.11 | 126518 |
| 2026-02-06 | -71.91 | $6.05 | 274241 |
| 2026-02-05 | -98.03 | $5.12 | 322416 |
| 2026-02-04 | -90.35 | $6.27 | 152600 |
| 2026-02-03 | -82.41 | $6.83 | 181651 |
| 2026-02-02 | -92.43 | $6.90 | 231960 |
| 2026-01-30 | -94.97 | $7.10 | 243818 |
| 2026-01-29 | -86.62 | $7.38 | 287557 |
| 2026-01-28 | -70.18 | $7.81 | 232063 |
| 2026-01-27 | -66.67 | $7.85 | 2.2M |
| 2026-01-26 | -96.49 | $7.51 | 267436 |
| 2026-01-23 | -67.26 | $7.85 | 230143 |
| 2026-01-22 | -80.53 | $7.70 | 155549 |
| 2026-01-21 | -55.91 | $8.04 | 356500 |
| 2026-01-20 | -66.93 | $7.90 | 205200 |
| 2026-01-16 | -23.62 | $8.45 | 142022 |
| 2026-01-15 | -56.88 | $8.17 | 192100 |
| 2026-01-14 | -37.65 | $8.49 | 310464 |
| 2026-01-13 | -51.52 | $8.44 | 225700 |
| 2026-01-12 | -70.25 | $8.20 | 158450 |
| 2026-01-09 | -78.10 | $8.01 | 136487 |
| 2026-01-08 | -77.53 | $8.08 | 195026 |
| 2026-01-07 | -78.69 | $8.10 | 278208 |
| 2026-01-06 | -76.98 | $8.15 | 95523 |
| 2026-01-05 | -72.16 | $8.29 | 154900 |
| 2026-01-02 | -83.16 | $7.97 | 280250 |
| 2025-12-31 | -98.29 | $7.61 | 298100 |
| 2025-12-30 | -99.63 | $7.81 | 154700 |
| 2025-12-29 | -97.34 | $7.92 | 216500 |
| 2025-12-26 | -96.93 | $7.95 | 71962 |
| 2025-12-24 | -89.80 | $8.28 | 117500 |
| 2025-12-23 | -89.39 | $8.29 | 109014 |
| 2025-12-22 | -82.86 | $8.45 | 397736 |
| 2025-12-19 | -84.08 | $8.42 | 170500 |
| 2025-12-18 | -98.78 | $8.06 | 219971 |
| 2025-12-17 | -100.00 | $8.29 | 241800 |
| 2025-12-16 | -86.64 | $8.96 | 245701 |
| 2025-12-15 | -89.87 | $8.90 | 186920 |
| 2025-12-12 | -70.16 | $9.44 | 151915 |
| 2025-12-11 | -73.91 | $9.69 | 207877 |
| 2025-12-10 | -74.84 | $9.88 | 264700 |
| 2025-12-09 | -71.37 | $10.09 | 124100 |
| 2025-12-08 | -79.73 | $9.87 | 186185 |
| 2025-12-05 | -81.93 | $9.74 | 372544 |
| 2025-12-04 | -77.80 | $10.10 | 191000 |
| 2025-12-03 | -76.65 | $10.40 | 244600 |
| 2025-12-02 | -80.84 | $10.09 | 180800 |
| 2025-12-01 | -84.80 | $9.86 | 215100 |
| 2025-11-28 | -81.99 | $10.08 | 81800 |
| 2025-11-26 | -85.31 | $9.82 | 176100 |
| 2025-11-25 | -86.00 | $9.88 | 146610 |
| 2025-11-24 | -87.23 | $9.85 | 1.0M |
| 2025-11-21 | -97.11 | $8.94 | 227700 |
| 2025-11-20 | -99.55 | $9.12 | 158319 |
| 2025-11-19 | -97.92 | $9.99 | 117800 |
| 2025-11-18 | -91.97 | $10.63 | 165526 |
| 2025-11-17 | -96.02 | $10.33 | 257205 |
| 2025-11-14 | -97.59 | $10.89 | 200800 |
| 2025-11-13 | -96.67 | $11.53 | 236148 |
| 2025-11-12 | -95.74 | $12.98 | 221600 |
| 2025-11-11 | -98.14 | $13.22 | 101603 |
| 2025-11-10 | -90.66 | $13.92 | 145200 |
| 2025-11-07 | -88.23 | $14.10 | 201729 |
| 2025-11-06 | -99.85 | $14.16 | 177519 |
| 2025-11-05 | -91.56 | $15.41 | 197300 |
| 2025-11-04 | -98.46 | $15.02 | 154255 |
| 2025-11-03 | -96.86 | $15.84 | 219683 |
| 2025-10-31 | -90.38 | $16.27 | 124313 |
| 2025-10-30 | -98.98 | $15.92 | 270020 |
| 2025-10-29 | -85.02 | $17.09 | 271624 |
| 2025-10-28 | -93.27 | $17.04 | 152109 |
| 2025-10-27 | -82.54 | $17.47 | 154003 |
| 2025-10-24 | -83.79 | $17.42 | 149122 |
| 2025-10-23 | -89.28 | $17.20 | 119600 |
| 2025-10-22 | -83.29 | $17.44 | 336200 |
| 2025-10-21 | -69.58 | $18.15 | 122045 |
| 2025-10-20 | -59.52 | $18.53 | 404019 |
| 2025-10-17 | -82.01 | $17.68 | 154500 |
| 2025-10-16 | -68.52 | $18.19 | 144500 |
| 2025-10-15 | -19.58 | $20.04 | 295900 |
| 2025-10-14 | -22.22 | $19.94 | 277730 |
| 2025-10-13 | -52.38 | $18.80 | 119800 |
| 2025-10-10 | -86.24 | $17.52 | 357300 |
| 2025-10-09 | -49.74 | $18.90 | 239741 |
| 2025-10-08 | -10.58 | $20.38 | 553600 |
| 2025-10-07 | -9.21 | $20.35 | 200400 |
| 2025-10-06 | 0.00 | $20.46 | 248200 |
| 2025-10-03 | -35.94 | $19.05 | 150460 |
| 2025-10-02 | -32.81 | $19.15 | 86039 |
| 2025-10-01 | -34.06 | $19.11 | 128600 |
| 2025-09-30 | -41.88 | $18.86 | 45653 |
| 2025-09-29 | -36.25 | $19.04 | 111300 |
| 2025-09-26 | -88.44 | $17.37 | 80568 |
| 2025-09-25 | -89.56 | $17.37 | 176718 |
| 2025-09-24 | -49.07 | $18.88 | 178258 |
| 2025-09-23 | -43.61 | $19.01 | 98337 |
| 2025-09-22 | -25.19 | $19.50 | 242316 |
| 2025-09-19 | -27.44 | $19.44 | 122360 |
| 2025-09-18 | -18.05 | $19.69 | 815125 |
| 2025-09-17 | -19.63 | $18.99 | 142400 |
| 2025-09-16 | -15.07 | $19.09 | 304653 |
| 2025-09-15 | -62.56 | $18.05 | 228200 |
| 2025-09-12 | -55.71 | $18.20 | 262700 |
| 2025-09-11 | -79.00 | $17.69 | 184100 |
| 2025-09-10 | -40.51 | $18.86 | 449800 |
| 2025-09-09 | -39.78 | $18.88 | 146000 |
| 2025-09-08 | -62.77 | $18.25 | 123100 |
| 2025-09-05 | -71.90 | $18.00 | 113800 |
| 2025-09-04 | -69.69 | $18.10 | 87700 |
| 2025-09-03 | -41.46 | $18.91 | 66500 |
| 2025-09-02 | -39.02 | $18.98 | 156900 |
| 2025-08-29 | -42.86 | $18.87 | 105900 |
| 2025-08-28 | -45.64 | $18.79 | 72700 |
| 2025-08-27 | -53.36 | $18.62 | 142100 |
| 2025-08-26 | -72.47 | $18.40 | 160000 |
| 2025-08-25 | -78.59 | $18.14 | 187500 |
| 2025-08-22 | -63.53 | $18.78 | 248000 |
| 2025-08-21 | -74.35 | $18.32 | 128400 |
| 2025-08-20 | -79.53 | $18.10 | 300100 |
| 2025-08-19 | -90.10 | $18.04 | 231300 |
| 2025-08-18 | -78.34 | $18.88 | 534200 |
| 2025-08-15 | -86.16 | $18.40 | 505200 |
| 2025-08-14 | -89.04 | $18.29 | 702400 |
| 2025-08-13 | -78.81 | $19.65 | 802400 |
| 2025-08-12 | -85.45 | $19.52 | 571800 |
| 2025-08-11 | -86.88 | $19.41 | 667200 |
| 2025-08-08 | -92.03 | $19.09 | 531500 |
| 2025-08-07 | -86.95 | $19.53 | 224000 |
| 2025-08-06 | -87.07 | $19.52 | 184200 |
| 2025-08-05 | -90.53 | $19.22 | 214200 |
| 2025-08-04 | -84.87 | $19.71 | 297200 |
| 2025-08-01 | -92.84 | $19.02 | 360100 |
| 2025-07-31 | -99.07 | $19.63 | 344000 |
| 2025-07-30 | -95.82 | $20.19 | 311300 |
| 2025-07-29 | -94.55 | $20.29 | 313300 |
| 2025-07-28 | -90.73 | $20.70 | 339400 |
| 2025-07-25 | -90.44 | $20.72 | 287400 |
| 2025-07-24 | -94.44 | $20.77 | 334700 |
| 2025-07-23 | -89.34 | $21.11 | 679800 |
| 2025-07-22 | -51.27 | $23.64 | 350100 |
| 2025-07-21 | -59.95 | $22.36 | 578600 |
| 2025-07-18 | -49.23 | $23.20 | 530400 |
| 2025-07-17 | -44.90 | $23.54 | 579400 |
| 2025-07-16 | -18.88 | $25.58 | 3.1M |
| 2025-07-15 | -29.08 | $24.78 | 387800 |
| 2025-07-14 | -23.47 | $25.22 | 413500 |
| 2025-07-11 | -8.14 | $25.09 | 298300 |
| 2025-07-10 | -1.50 | $25.13 | 111200 |
| 2025-07-09 | 0.00 | $24.75 | 126300 |
| 2025-07-08 | -10.06 | $23.60 | 49500 |
| 2025-07-07 | -29.57 | $22.65 | 57700 |
| 2025-07-03 | -8.62 | $23.67 | 97500 |
| 2025-07-02 | -8.21 | $23.69 | 168200 |
| 2025-07-01 | -48.05 | $21.75 | 76900 |
| 2025-06-30 | -44.97 | $21.90 | 85000 |
| 2025-06-27 | -58.32 | $21.25 | 53000 |
| 2025-06-26 | -53.39 | $21.49 | 80600 |
| 2025-06-25 | -66.32 | $20.86 | 223400 |
| 2025-06-24 | -63.66 | $20.99 | 156800 |
| 2025-06-23 | -80.49 | $20.17 | 491700 |
| 2025-06-20 | -97.17 | $20.14 | 170700 |
| 2025-06-18 | -87.48 | $21.72 | 570100 |
| 2025-06-17 | -79.61 | $22.16 | 249700 |
| 2025-06-16 | -74.78 | $22.43 | 189500 |
| 2025-06-13 | -78.89 | $22.20 | 188300 |
| 2025-06-12 | -59.03 | $23.31 | 88700 |
| 2025-06-11 | -50.45 | $23.79 | 63900 |
| 2025-06-10 | -50.63 | $23.78 | 88200 |
| 2025-06-09 | -53.67 | $23.61 | 80800 |
| 2025-06-06 | -64.22 | $23.02 | 75700 |
| 2025-06-05 | -77.64 | $22.27 | 74600 |
| 2025-06-04 | -64.04 | $23.03 | 37400 |
| 2025-06-03 | -67.58 | $22.65 | 55300 |
| 2025-06-02 | -84.81 | $21.64 | 63500 |
| 2025-05-30 | -91.81 | $21.23 | 46200 |
| 2025-05-29 | -82.94 | $21.75 | 34000 |
| 2025-05-28 | -78.50 | $22.01 | 60300 |
| 2025-05-27 | -61.09 | $23.03 | 185900 |
| 2025-05-23 | -83.96 | $21.69 | 220000 |
| 2025-05-22 | -62.97 | $22.92 | 170800 |
| 2025-05-21 | -24.06 | $25.20 | 459100 |
| 2025-05-20 | -3.38 | $25.61 | 291900 |
| 2025-05-19 | -1.39 | $25.71 | 311700 |
| 2025-05-16 | -5.57 | $25.50 | 96100 |
| 2025-05-15 | -20.34 | $24.55 | 92300 |
| 2025-05-14 | -16.35 | $24.74 | 60200 |
| 2025-05-13 | -6.71 | $25.20 | 59900 |
| 2025-05-12 | -15.13 | $24.79 | 99500 |
| 2025-05-09 | -13.20 | $24.30 | 125400 |
| 2025-05-08 | -38.08 | $22.86 | 44800 |
| 2025-05-07 | -49.21 | $21.73 | 26300 |
| 2025-05-06 | -51.82 | $21.43 | 29200 |
| 2025-05-05 | -50.71 | $21.25 | 106800 |
| 2025-05-02 | -20.79 | $23.27 | 65300 |
| 2025-05-01 | -31.13 | $22.49 | 44600 |
| 2025-04-30 | -44.11 | $21.51 | 52300 |
| 2025-04-29 | -28.34 | $22.70 | 40400 |
| 2025-04-28 | -32.45 | $22.39 | 93000 |
| 2025-04-25 | -28.08 | $22.72 | 68700 |
| 2025-04-24 | -35.63 | $22.15 | 86900 |
| 2025-04-23 | -18.08 | $24.13 | 299800 |
| 2025-04-22 | -24.00 | $23.91 | 57400 |
| 2025-04-21 | -50.40 | $21.62 | 64200 |
| 2025-04-17 | -45.25 | $22.07 | 23900 |
| 2025-04-16 | -50.06 | $21.65 | 29600 |
| 2025-04-15 | -47.19 | $21.90 | 44600 |
| 2025-04-14 | -43.53 | $22.22 | 32700 |
| 2025-04-11 | -51.09 | $21.56 | 22800 |
| 2025-04-10 | -63.34 | $20.49 | 15700 |
| 2025-04-09 | -58.88 | $20.88 | 57100 |
| 2025-04-08 | -85.91 | $18.52 | 19600 |
| 2025-04-07 | -73.65 | $19.59 | 27300 |
| 2025-04-04 | -82.45 | $19.17 | 51200 |
| 2025-04-03 | -99.80 | $19.50 | 39400 |
| 2025-04-02 | -80.16 | $21.44 | 32800 |
| 2025-04-01 | -90.08 | $20.47 | 28900 |
| 2025-03-31 | -95.97 | $19.99 | 45700 |
| 2025-03-28 | -98.02 | $21.37 | 63100 |
| 2025-03-27 | -85.86 | $23.39 | 35200 |
| 2025-03-26 | -61.22 | $25.08 | 105100 |
| 2025-03-25 | -54.08 | $25.57 | 55800 |
| 2025-03-24 | -48.83 | $25.93 | 81600 |
| 2025-03-21 | -91.58 | $23.06 | 42500 |
| 2025-03-20 | -90.67 | $23.43 | 25000 |
| 2025-03-19 | -90.20 | $23.48 | 19800 |
| 2025-03-18 | -98.43 | $22.59 | 20500 |
| 2025-03-17 | -86.27 | $23.94 | 37500 |
| 2025-03-14 | -84.48 | $24.20 | 106500 |
| 2025-03-13 | -100.00 | $22.42 | 21100 |
| 2025-03-12 | -92.15 | $24.27 | 20400 |
| 2025-03-11 | -89.66 | $24.53 | 18000 |
| 2025-03-10 | -96.95 | $24.68 | 37400 |
| 2025-03-07 | -55.87 | $29.13 | 36000 |
| 2025-03-06 | -70.23 | $27.76 | 28400 |
| 2025-03-05 | -68.80 | $27.94 | 26500 |
| 2025-03-04 | -85.26 | $26.41 | 54000 |
| 2025-03-03 | -91.95 | $25.76 | 79200 |
| 2025-02-28 | -86.35 | $26.51 | 204200 |
| 2025-02-27 | -94.98 | $25.52 | 65900 |
| 2025-02-26 | -95.32 | $25.53 | 146600 |
| 2025-02-25 | -95.01 | $25.57 | 101700 |
| 2025-02-24 | -96.18 | $28.66 | 323900 |
| 2025-02-21 | -99.39 | $29.83 | 88800 |
| 2025-02-20 | -90.32 | $32.30 | 50500 |
| 2025-02-19 | -94.90 | $31.85 | 32700 |
| 2025-02-18 | -90.32 | $32.30 | 49000 |
| 2025-02-14 | -80.92 | $33.31 | 26400 |
| 2025-02-13 | -79.84 | $33.42 | 20900 |
| 2025-02-12 | -90.17 | $32.36 | 26500 |
| 2025-02-11 | -100.00 | $31.88 | 22500 |
| 2025-02-10 | -91.60 | $33.22 | 33100 |
| 2025-02-07 | -92.69 | $33.12 | 30000 |
| 2025-02-06 | -93.24 | $33.07 | 23700 |
| 2025-02-05 | -90.08 | $33.36 | 33900 |
| 2025-02-04 | -79.06 | $34.37 | 29700 |
| 2025-02-03 | -77.43 | $34.52 | 60400 |
| 2025-01-31 | -85.64 | $35.18 | 112100 |
| 2025-01-30 | -69.15 | $36.42 | 101100 |
| 2025-01-29 | -56.12 | $37.40 | 234000 |
| 2025-01-28 | -65.38 | $36.96 | 88100 |
| 2025-01-27 | -68.42 | $36.93 | 156400 |
| 2025-01-24 | -42.04 | $39.56 | 44600 |
| 2025-01-23 | -44.99 | $39.32 | 31000 |
| 2025-01-22 | -53.33 | $38.94 | 32700 |
| 2025-01-21 | -62.49 | $39.25 | 740000 |
| 2025-01-17 | -67.71 | $39.90 | 36900 |
| 2025-01-16 | -81.80 | $37.55 | 4600 |
| 2025-01-15 | -82.65 | $37.39 | 16100 |
| 2025-01-14 | -91.30 | $35.75 | 9300 |
| 2025-01-13 | -93.35 | $35.36 | 12700 |
| 2025-01-10 | -95.56 | $36.47 | 54100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.15
2026-07-24
Close Price
$5.08
Vol: 265142Average Directional Index - Detailed Analysis
Minimum
2.38
Average
19.32
Maximum
44.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.15 | $5.08 | 265142 |
| 2026-07-23 | 11.27 | $5.26 | 270600 |
| 2026-07-22 | 11.49 | $5.27 | 325150 |
| 2026-07-21 | 11.73 | $5.22 | 412816 |
| 2026-07-20 | 11.95 | $5.06 | 642830 |
| 2026-07-17 | 11.85 | $4.72 | 468223 |
| 2026-07-16 | 11.18 | $4.97 | 356331 |
| 2026-07-15 | 10.78 | $5.40 | 440100 |
| 2026-07-14 | 10.64 | $5.31 | 336346 |
| 2026-07-13 | 10.51 | $5.32 | 388904 |
| 2026-07-10 | 10.48 | $5.45 | 500875 |
| 2026-07-09 | 10.61 | $5.70 | 689731 |
| 2026-07-08 | 10.87 | $5.34 | 623300 |
| 2026-07-07 | 10.06 | $5.33 | 779900 |
| 2026-07-06 | 9.27 | $5.68 | 527310 |
| 2026-07-02 | 8.82 | $5.40 | 802897 |
| 2026-07-01 | 8.34 | $6.03 | 737400 |
| 2026-06-30 | 8.58 | $6.12 | 785900 |
| 2026-06-29 | 8.87 | $6.14 | 942300 |
| 2026-06-26 | 9.18 | $6.30 | 947916 |
| 2026-06-25 | 9.51 | $5.97 | 852624 |
| 2026-06-24 | 9.68 | $6.17 | 1.7M |
| 2026-06-23 | 10.13 | $6.37 | 961624 |
| 2026-06-22 | 10.36 | $6.41 | 1.4M |
| 2026-06-18 | 10.34 | $6.23 | 413332 |
| 2026-06-17 | 10.47 | $6.22 | 451600 |
| 2026-06-16 | 10.88 | $6.36 | 292300 |
| 2026-06-15 | 11.36 | $6.40 | 405774 |
| 2026-06-12 | 11.80 | $6.21 | 416900 |
| 2026-06-11 | 12.32 | $6.10 | 324400 |
| 2026-06-10 | 12.34 | $5.91 | 499700 |
| 2026-06-09 | 12.54 | $6.12 | 421500 |
| 2026-06-08 | 12.74 | $6.28 | 623604 |
| 2026-06-05 | 12.74 | $5.80 | 1.0M |
| 2026-06-04 | 12.69 | $6.39 | 349600 |
| 2026-06-03 | 13.12 | $6.62 | 517438 |
| 2026-06-02 | 13.06 | $6.77 | 576500 |
| 2026-06-01 | 12.67 | $6.90 | 513704 |
| 2026-05-29 | 12.26 | $6.76 | 453566 |
| 2026-05-28 | 12.12 | $6.66 | 267793 |
| 2026-05-27 | 12.11 | $6.82 | 668200 |
| 2026-05-26 | 11.74 | $6.80 | 446274 |
| 2026-05-22 | 11.25 | $6.64 | 385720 |
| 2026-05-21 | 11.09 | $6.55 | 337706 |
| 2026-05-20 | 11.17 | $6.55 | 552600 |
| 2026-05-19 | 11.26 | $6.33 | 462900 |
| 2026-05-18 | 11.80 | $6.16 | 452800 |
| 2026-05-15 | 12.27 | $6.33 | 385212 |
| 2026-05-14 | 12.76 | $6.62 | 490729 |
| 2026-05-13 | 13.03 | $6.48 | 508800 |
| 2026-05-12 | 13.47 | $6.47 | 694410 |
| 2026-05-11 | 14.02 | $6.77 | 574506 |
| 2026-05-08 | 14.01 | $6.63 | 573502 |
| 2026-05-07 | 14.31 | $6.61 | 232421 |
| 2026-05-06 | 14.72 | $6.74 | 583700 |
| 2026-05-05 | 14.94 | $6.50 | 379834 |
| 2026-05-04 | 15.60 | $6.35 | 260000 |
| 2026-05-01 | 16.29 | $6.19 | 338242 |
| 2026-04-30 | 17.09 | $6.43 | 328109 |
| 2026-04-29 | 17.91 | $5.99 | 332300 |
| 2026-04-28 | 18.02 | $6.14 | 186094 |
| 2026-04-27 | 18.37 | $6.20 | 249104 |
| 2026-04-24 | 19.07 | $6.40 | 196800 |
| 2026-04-23 | 19.93 | $6.50 | 185506 |
| 2026-04-22 | 20.93 | $6.61 | 371000 |
| 2026-04-21 | 21.68 | $6.31 | 540329 |
| 2026-04-20 | 22.78 | $6.49 | 322700 |
| 2026-04-17 | 23.87 | $6.46 | 306162 |
| 2026-04-16 | 24.80 | $6.48 | 260200 |
| 2026-04-15 | 26.08 | $6.18 | 268000 |
| 2026-04-14 | 26.97 | $6.18 | 176343 |
| 2026-04-13 | 28.04 | $6.12 | 242200 |
| 2026-04-10 | 28.75 | $5.75 | 95233 |
| 2026-04-09 | 29.10 | $5.84 | 141322 |
| 2026-04-08 | 29.48 | $5.92 | 276328 |
| 2026-04-07 | 29.99 | $5.67 | 135000 |
| 2026-04-06 | 29.87 | $5.60 | 185700 |
| 2026-04-02 | 30.02 | $5.55 | 256417 |
| 2026-04-01 | 29.80 | $5.32 | 90332 |
| 2026-03-31 | 29.84 | $5.34 | 385631 |
| 2026-03-30 | 29.89 | $5.15 | 302767 |
| 2026-03-27 | 29.69 | $5.29 | 189364 |
| 2026-03-26 | 29.51 | $5.48 | 217305 |
| 2026-03-25 | 29.74 | $5.46 | 173612 |
| 2026-03-24 | 29.66 | $5.43 | 156508 |
| 2026-03-23 | 29.63 | $5.79 | 174863 |
| 2026-03-20 | 29.80 | $5.55 | 158300 |
| 2026-03-19 | 29.99 | $5.98 | 148720 |
| 2026-03-18 | 30.18 | $5.80 | 251711 |
| 2026-03-17 | 30.76 | $6.11 | 3.8M |
| 2026-03-16 | 31.60 | $6.07 | 146706 |
| 2026-03-13 | 32.50 | $6.07 | 254200 |
| 2026-03-12 | 33.52 | $5.99 | 90387 |
| 2026-03-11 | 34.07 | $5.97 | 150802 |
| 2026-03-10 | 34.70 | $5.97 | 93100 |
| 2026-03-09 | 35.49 | $5.99 | 141000 |
| 2026-03-06 | 36.21 | $5.64 | 182825 |
| 2026-03-05 | 36.93 | $6.12 | 158875 |
| 2026-03-04 | 38.05 | $6.50 | 185000 |
| 2026-03-03 | 39.58 | $6.14 | 160669 |
| 2026-03-02 | 40.71 | $6.56 | 325955 |
| 2026-02-27 | 41.90 | $6.23 | 175609 |
| 2026-02-26 | 43.40 | $5.95 | 92500 |
| 2026-02-25 | 43.86 | $6.15 | 137479 |
| 2026-02-24 | 44.43 | $5.77 | 108066 |
| 2026-02-23 | 44.27 | $5.77 | 132000 |
| 2026-02-20 | 44.11 | $5.80 | 126584 |
| 2026-02-19 | 44.00 | $5.81 | 93013 |
| 2026-02-18 | 43.62 | $5.73 | 171800 |
| 2026-02-17 | 43.25 | $5.72 | 109300 |
| 2026-02-13 | 42.86 | $5.87 | 126400 |
| 2026-02-12 | 42.46 | $5.53 | 166444 |
| 2026-02-11 | 41.74 | $5.86 | 97481 |
| 2026-02-10 | 41.06 | $5.90 | 122844 |
| 2026-02-09 | 40.47 | $6.11 | 126518 |
| 2026-02-06 | 39.87 | $6.05 | 274241 |
| 2026-02-05 | 39.09 | $5.12 | 322416 |
| 2026-02-04 | 38.00 | $6.27 | 152600 |
| 2026-02-03 | 37.30 | $6.83 | 181651 |
| 2026-02-02 | 36.81 | $6.90 | 231960 |
| 2026-01-30 | 36.50 | $7.10 | 243818 |
| 2026-01-29 | 36.35 | $7.38 | 287557 |
| 2026-01-28 | 36.33 | $7.81 | 232063 |
| 2026-01-27 | 36.75 | $7.85 | 2.2M |
| 2026-01-26 | 37.06 | $7.51 | 267436 |
| 2026-01-23 | 37.21 | $7.85 | 230143 |
| 2026-01-22 | 37.42 | $7.70 | 155549 |
| 2026-01-21 | 37.72 | $8.04 | 356500 |
| 2026-01-20 | 38.16 | $7.90 | 205200 |
| 2026-01-16 | 38.45 | $8.45 | 142022 |
| 2026-01-15 | 39.03 | $8.17 | 192100 |
| 2026-01-14 | 39.43 | $8.49 | 310464 |
| 2026-01-13 | 40.02 | $8.44 | 225700 |
| 2026-01-12 | 40.40 | $8.20 | 158450 |
| 2026-01-09 | 40.63 | $8.01 | 136487 |
| 2026-01-08 | 40.71 | $8.08 | 195026 |
| 2026-01-07 | 40.79 | $8.10 | 278208 |
| 2026-01-06 | 40.96 | $8.15 | 95523 |
| 2026-01-05 | 41.18 | $8.29 | 154900 |
| 2026-01-02 | 41.48 | $7.97 | 280250 |
| 2025-12-31 | 41.35 | $7.61 | 298100 |
| 2025-12-30 | 40.96 | $7.81 | 154700 |
| 2025-12-29 | 40.66 | $7.92 | 216500 |
| 2025-12-26 | 40.36 | $7.95 | 71962 |
| 2025-12-24 | 40.06 | $8.28 | 117500 |
| 2025-12-23 | 39.87 | $8.29 | 109014 |
| 2025-12-22 | 39.67 | $8.45 | 397736 |
| 2025-12-19 | 39.53 | $8.42 | 170500 |
| 2025-12-18 | 39.08 | $8.06 | 219971 |
| 2025-12-17 | 38.61 | $8.29 | 241800 |
| 2025-12-16 | 38.20 | $8.96 | 245701 |
| 2025-12-15 | 37.95 | $8.90 | 186920 |
| 2025-12-12 | 37.70 | $9.44 | 151915 |
| 2025-12-11 | 37.63 | $9.69 | 207877 |
| 2025-12-10 | 37.38 | $9.88 | 264700 |
| 2025-12-09 | 37.34 | $10.09 | 124100 |
| 2025-12-08 | 37.30 | $9.87 | 186185 |
| 2025-12-05 | 36.90 | $9.74 | 372544 |
| 2025-12-04 | 36.48 | $10.10 | 191000 |
| 2025-12-03 | 36.17 | $10.40 | 244600 |
| 2025-12-02 | 35.86 | $10.09 | 180800 |
| 2025-12-01 | 35.46 | $9.86 | 215100 |
| 2025-11-28 | 34.66 | $10.08 | 81800 |
| 2025-11-26 | 34.00 | $9.82 | 176100 |
| 2025-11-25 | 33.23 | $9.88 | 146610 |
| 2025-11-24 | 32.29 | $9.85 | 1.0M |
| 2025-11-21 | 31.30 | $8.94 | 227700 |
| 2025-11-20 | 29.84 | $9.12 | 158319 |
| 2025-11-19 | 28.39 | $9.99 | 117800 |
| 2025-11-18 | 27.01 | $10.63 | 165526 |
| 2025-11-17 | 25.62 | $10.33 | 257205 |
| 2025-11-14 | 24.17 | $10.89 | 200800 |
| 2025-11-13 | 22.78 | $11.53 | 236148 |
| 2025-11-12 | 21.45 | $12.98 | 221600 |
| 2025-11-11 | 20.40 | $13.22 | 101603 |
| 2025-11-10 | 19.40 | $13.92 | 145200 |
| 2025-11-07 | 18.58 | $14.10 | 201729 |
| 2025-11-06 | 17.41 | $14.16 | 177519 |
| 2025-11-05 | 16.45 | $15.41 | 197300 |
| 2025-11-04 | 15.86 | $15.02 | 154255 |
| 2025-11-03 | 15.13 | $15.84 | 219683 |
| 2025-10-31 | 14.63 | $16.27 | 124313 |
| 2025-10-30 | 13.96 | $15.92 | 270020 |
| 2025-10-29 | 13.29 | $17.09 | 271624 |
| 2025-10-28 | 12.77 | $17.04 | 152109 |
| 2025-10-27 | 12.39 | $17.47 | 154003 |
| 2025-10-24 | 12.20 | $17.42 | 149122 |
| 2025-10-23 | 11.89 | $17.20 | 119600 |
| 2025-10-22 | 11.51 | $17.44 | 336200 |
| 2025-10-21 | 11.10 | $18.15 | 122045 |
| 2025-10-20 | 11.05 | $18.53 | 404019 |
| 2025-10-17 | 11.06 | $17.68 | 154500 |
| 2025-10-16 | 10.47 | $18.19 | 144500 |
| 2025-10-15 | 10.09 | $20.04 | 295900 |
| 2025-10-14 | 10.52 | $19.94 | 277730 |
| 2025-10-13 | 10.86 | $18.80 | 119800 |
| 2025-10-10 | 10.54 | $17.52 | 357300 |
| 2025-10-09 | 10.20 | $18.90 | 239741 |
| 2025-10-08 | 10.29 | $20.38 | 553600 |
| 2025-10-07 | 10.27 | $20.35 | 200400 |
| 2025-10-06 | 10.28 | $20.46 | 248200 |
| 2025-10-03 | 10.42 | $19.05 | 150460 |
| 2025-10-02 | 10.94 | $19.15 | 86039 |
| 2025-10-01 | 11.31 | $19.11 | 128600 |
| 2025-09-30 | 11.78 | $18.86 | 45653 |
| 2025-09-29 | 12.29 | $19.04 | 111300 |
| 2025-09-26 | 12.82 | $17.37 | 80568 |
| 2025-09-25 | 12.58 | $17.37 | 176718 |
| 2025-09-24 | 12.34 | $18.88 | 178258 |
| 2025-09-23 | 12.99 | $19.01 | 98337 |
| 2025-09-22 | 13.64 | $19.50 | 242316 |
| 2025-09-19 | 13.98 | $19.44 | 122360 |
| 2025-09-18 | 14.44 | $19.69 | 815125 |
| 2025-09-17 | 14.92 | $18.99 | 142400 |
| 2025-09-16 | 15.48 | $19.09 | 304653 |
| 2025-09-15 | 15.96 | $18.05 | 228200 |
| 2025-09-12 | 15.84 | $18.20 | 262700 |
| 2025-09-11 | 15.80 | $17.69 | 184100 |
| 2025-09-10 | 15.60 | $18.86 | 449800 |
| 2025-09-09 | 15.93 | $18.88 | 146000 |
| 2025-09-08 | 16.07 | $18.25 | 123100 |
| 2025-09-05 | 15.79 | $18.00 | 113800 |
| 2025-09-04 | 15.50 | $18.10 | 87700 |
| 2025-09-03 | 15.43 | $18.91 | 66500 |
| 2025-09-02 | 15.67 | $18.98 | 156900 |
| 2025-08-29 | 15.84 | $18.87 | 105900 |
| 2025-08-28 | 15.77 | $18.79 | 72700 |
| 2025-08-27 | 15.82 | $18.62 | 142100 |
| 2025-08-26 | 15.73 | $18.40 | 160000 |
| 2025-08-25 | 15.52 | $18.14 | 187500 |
| 2025-08-22 | 15.25 | $18.78 | 248000 |
| 2025-08-21 | 15.22 | $18.32 | 128400 |
| 2025-08-20 | 14.74 | $18.10 | 300100 |
| 2025-08-19 | 14.16 | $18.04 | 231300 |
| 2025-08-18 | 13.78 | $18.88 | 534200 |
| 2025-08-15 | 13.46 | $18.40 | 505200 |
| 2025-08-14 | 12.92 | $18.29 | 702400 |
| 2025-08-13 | 12.26 | $19.65 | 802400 |
| 2025-08-12 | 12.29 | $19.52 | 571800 |
| 2025-08-11 | 12.19 | $19.41 | 667200 |
| 2025-08-08 | 12.08 | $19.09 | 531500 |
| 2025-08-07 | 11.96 | $19.53 | 224000 |
| 2025-08-06 | 11.93 | $19.52 | 184200 |
| 2025-08-05 | 11.73 | $19.22 | 214200 |
| 2025-08-04 | 11.44 | $19.71 | 297200 |
| 2025-08-01 | 11.13 | $19.02 | 360100 |
| 2025-07-31 | 10.65 | $19.63 | 344000 |
| 2025-07-30 | 10.52 | $20.19 | 311300 |
| 2025-07-29 | 10.49 | $20.29 | 313300 |
| 2025-07-28 | 10.19 | $20.70 | 339400 |
| 2025-07-25 | 10.04 | $20.72 | 287400 |
| 2025-07-24 | 9.69 | $20.77 | 334700 |
| 2025-07-23 | 9.48 | $21.11 | 679800 |
| 2025-07-22 | 9.26 | $23.64 | 350100 |
| 2025-07-21 | 9.67 | $22.36 | 578600 |
| 2025-07-18 | 10.09 | $23.20 | 530400 |
| 2025-07-17 | 10.49 | $23.54 | 579400 |
| 2025-07-16 | 10.99 | $25.58 | 3.1M |
| 2025-07-15 | 10.50 | $24.78 | 387800 |
| 2025-07-14 | 10.26 | $25.22 | 413500 |
| 2025-07-11 | 9.80 | $25.09 | 298300 |
| 2025-07-10 | 9.85 | $25.13 | 111200 |
| 2025-07-09 | 10.04 | $24.75 | 126300 |
| 2025-07-08 | 10.44 | $23.60 | 49500 |
| 2025-07-07 | 10.62 | $22.65 | 57700 |
| 2025-07-03 | 10.76 | $23.67 | 97500 |
| 2025-07-02 | 11.11 | $23.69 | 168200 |
| 2025-07-01 | 11.63 | $21.75 | 76900 |
| 2025-06-30 | 11.57 | $21.90 | 85000 |
| 2025-06-27 | 11.34 | $21.25 | 53000 |
| 2025-06-26 | 10.94 | $21.49 | 80600 |
| 2025-06-25 | 10.45 | $20.86 | 223400 |
| 2025-06-24 | 10.00 | $20.99 | 156800 |
| 2025-06-23 | 9.39 | $20.17 | 491700 |
| 2025-06-20 | 8.39 | $20.14 | 170700 |
| 2025-06-18 | 7.57 | $21.72 | 570100 |
| 2025-06-17 | 7.24 | $22.16 | 249700 |
| 2025-06-16 | 6.90 | $22.43 | 189500 |
| 2025-06-13 | 6.88 | $22.20 | 188300 |
| 2025-06-12 | 6.85 | $23.31 | 88700 |
| 2025-06-11 | 7.04 | $23.79 | 63900 |
| 2025-06-10 | 7.05 | $23.78 | 88200 |
| 2025-06-09 | 7.09 | $23.61 | 80800 |
| 2025-06-06 | 7.28 | $23.02 | 75700 |
| 2025-06-05 | 7.60 | $22.27 | 74600 |
| 2025-06-04 | 7.99 | $23.03 | 37400 |
| 2025-06-03 | 8.28 | $22.65 | 55300 |
| 2025-06-02 | 8.68 | $21.64 | 63500 |
| 2025-05-30 | 8.75 | $21.23 | 46200 |
| 2025-05-29 | 8.87 | $21.75 | 34000 |
| 2025-05-28 | 9.14 | $22.01 | 60300 |
| 2025-05-27 | 9.50 | $23.03 | 185900 |
| 2025-05-23 | 9.94 | $21.69 | 220000 |
| 2025-05-22 | 10.05 | $22.92 | 170800 |
| 2025-05-21 | 10.49 | $25.20 | 459100 |
| 2025-05-20 | 10.22 | $25.61 | 291900 |
| 2025-05-19 | 10.23 | $25.71 | 311700 |
| 2025-05-16 | 10.24 | $25.50 | 96100 |
| 2025-05-15 | 10.20 | $24.55 | 92300 |
| 2025-05-14 | 10.46 | $24.74 | 60200 |
| 2025-05-13 | 10.54 | $25.20 | 59900 |
| 2025-05-12 | 10.59 | $24.79 | 99500 |
| 2025-05-09 | 10.65 | $24.30 | 125400 |
| 2025-05-08 | 11.04 | $22.86 | 44800 |
| 2025-05-07 | 11.39 | $21.73 | 26300 |
| 2025-05-06 | 11.39 | $21.43 | 29200 |
| 2025-05-05 | 11.26 | $21.25 | 106800 |
| 2025-05-02 | 11.14 | $23.27 | 65300 |
| 2025-05-01 | 11.51 | $22.49 | 44600 |
| 2025-04-30 | 11.75 | $21.51 | 52300 |
| 2025-04-29 | 11.73 | $22.70 | 40400 |
| 2025-04-28 | 12.07 | $22.39 | 93000 |
| 2025-04-25 | 12.41 | $22.72 | 68700 |
| 2025-04-24 | 12.94 | $22.15 | 86900 |
| 2025-04-23 | 13.37 | $24.13 | 299800 |
| 2025-04-22 | 13.76 | $23.91 | 57400 |
| 2025-04-21 | 14.44 | $21.62 | 64200 |
| 2025-04-17 | 14.85 | $22.07 | 23900 |
| 2025-04-16 | 15.09 | $21.65 | 29600 |
| 2025-04-15 | 15.32 | $21.90 | 44600 |
| 2025-04-14 | 15.60 | $22.22 | 32700 |
| 2025-04-11 | 16.02 | $21.56 | 22800 |
| 2025-04-10 | 16.13 | $20.49 | 15700 |
| 2025-04-09 | 15.90 | $20.88 | 57100 |
| 2025-04-08 | 15.66 | $18.52 | 19600 |
| 2025-04-07 | 15.22 | $19.59 | 27300 |
| 2025-04-04 | 14.75 | $19.17 | 51200 |
| 2025-04-03 | 14.00 | $19.50 | 39400 |
| 2025-04-02 | 13.60 | $21.44 | 32800 |
| 2025-04-01 | 13.35 | $20.47 | 28900 |
| 2025-03-31 | 12.76 | $19.99 | 45700 |
| 2025-03-28 | 12.16 | $21.37 | 63100 |
| 2025-03-27 | 11.83 | $23.39 | 35200 |
| 2025-03-26 | 11.80 | $25.08 | 105100 |
| 2025-03-25 | 12.17 | $25.57 | 55800 |
| 2025-03-24 | 12.70 | $25.93 | 81600 |
| 2025-03-21 | 13.26 | $23.06 | 42500 |
| 2025-03-20 | 13.12 | $23.43 | 25000 |
| 2025-03-19 | 13.09 | $23.48 | 19800 |
| 2025-03-18 | 12.96 | $22.59 | 20500 |
| 2025-03-17 | 12.80 | $23.94 | 37500 |
| 2025-03-14 | 12.76 | $24.20 | 106500 |
| 2025-03-13 | 12.72 | $22.42 | 21100 |
| 2025-03-12 | 12.68 | $24.27 | 20400 |
| 2025-03-11 | 12.94 | $24.53 | 18000 |
| 2025-03-10 | 13.12 | $24.68 | 37400 |
| 2025-03-07 | 13.49 | $29.13 | 36000 |
| 2025-03-06 | 13.96 | $27.76 | 28400 |
| 2025-03-05 | 14.60 | $27.94 | 26500 |
| 2025-03-04 | 15.36 | $26.41 | 54000 |
| 2025-03-03 | 16.05 | $25.76 | 79200 |
| 2025-02-28 | 16.88 | $26.51 | 204200 |
| 2025-02-27 | 17.56 | $25.52 | 65900 |
| 2025-02-26 | 18.36 | $25.53 | 146600 |
| 2025-02-25 | 18.95 | $25.57 | 101700 |
| 2025-02-24 | 19.57 | $28.66 | 323900 |
| 2025-02-21 | 20.42 | $29.83 | 88800 |
| 2025-02-20 | 21.05 | $32.30 | 50500 |
| 2025-02-19 | 21.36 | $31.85 | 32700 |
| 2025-02-18 | 21.63 | $32.30 | 49000 |
| 2025-02-14 | 21.89 | $33.31 | 26400 |
| 2025-02-13 | 21.96 | $33.42 | 20900 |
| 2025-02-12 | 22.09 | $32.36 | 26500 |
| 2025-02-11 | 22.33 | $31.88 | 22500 |
| 2025-02-10 | 22.49 | $33.22 | 33100 |
| 2025-02-07 | 22.47 | $33.12 | 30000 |
| 2025-02-06 | 22.44 | $33.07 | 23700 |
| 2025-02-05 | 22.45 | $33.36 | 33900 |
| 2025-02-04 | 22.37 | $34.37 | 29700 |
| 2025-02-03 | 22.16 | $34.52 | 60400 |
| 2025-01-31 | 21.94 | $35.18 | 112100 |
| 2025-01-30 | 21.37 | $36.42 | 101100 |
| 2025-01-29 | 20.66 | $37.40 | 234000 |
| 2025-01-28 | 19.81 | $36.96 | 88100 |
| 2025-01-27 | 18.94 | $36.93 | 156400 |
| 2025-01-24 | 18.03 | $39.56 | 44600 |
| 2025-01-23 | 16.55 | $39.32 | 31000 |
| 2025-01-22 | 15.01 | $38.94 | 32700 |
| 2025-01-21 | 13.48 | $39.25 | 740000 |
| 2025-01-17 | 11.86 | $39.90 | 36900 |
| 2025-01-16 | 10.00 | $37.55 | 4600 |
| 2025-01-15 | 8.21 | $37.39 | 16100 |
| 2025-01-14 | 6.32 | $35.75 | 9300 |
| 2025-01-13 | 4.37 | $35.36 | 12700 |
| 2025-01-10 | 2.38 | $36.47 | 54100 |
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