Is MGO Global Inc. Common Stock (MGOL) a Buy, Sell, or Hold?
Enter your email address below for free access to our MGO Global Inc. Common Stock (MGOL) research center and poll results.
NASDAQ : MGOL
MGO Global Inc. Common Stock — Technical Indicators
$0.37 USD
-$0.1 (-20.43%)
- Volume
- 102.37M
- Average Volume
- 72.9M
- Market Capitalization
- $3.41M
- P/E Ratio
- -0.07
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.30
- Year Low
- $0.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.46
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
BULLISHAverage price over N periods; identifies trend direction
Latest Value
0.36
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.36
Average
7.76
Maximum
27.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 0.36 | $0.37 | 102.4M |
| 2025-02-18 | 0.37 | $0.47 | 108.7M |
| 2025-02-14 | 0.38 | $0.72 | 417.3M |
| 2025-02-13 | 0.37 | $0.85 | 739.4M |
| 2025-02-12 | 0.36 | $0.46 | 62.0M |
| 2025-02-11 | 0.37 | $0.60 | 110.2M |
| 2025-02-10 | 0.37 | $0.70 | 568.6M |
| 2025-02-07 | 0.36 | $0.42 | 816.6M |
| 2025-02-06 | 0.37 | $0.19 | 391.8M |
| 2025-02-05 | 0.39 | $0.14 | 68.8M |
| 2025-02-04 | 0.41 | $0.14 | 55.1M |
| 2025-02-03 | 0.44 | $0.12 | 34.6M |
| 2025-01-31 | 0.46 | $0.12 | 48.3M |
| 2025-01-30 | 0.48 | $0.12 | 167.9M |
| 2025-01-29 | 0.51 | $0.10 | 70.5M |
| 2025-01-28 | 0.53 | $0.17 | 38.7M |
| 2025-01-27 | 0.54 | $0.28 | 11.2M |
| 2025-01-24 | 0.55 | $0.37 | 6.2M |
| 2025-01-23 | 0.56 | $0.49 | 1.3M |
| 2025-01-22 | 0.58 | $0.48 | 1.8M |
| 2025-01-21 | 0.62 | $0.54 | 1.3M |
| 2025-01-17 | 0.68 | $0.58 | 839424 |
| 2025-01-16 | 0.75 | $0.58 | 2.5M |
| 2025-01-15 | 0.82 | $0.61 | 2.5M |
| 2025-01-14 | 0.89 | $0.58 | 1.0M |
| 2025-01-13 | 0.98 | $0.61 | 4.0M |
| 2025-01-10 | 1.06 | $0.55 | 645400 |
| 2025-01-08 | 1.14 | $0.56 | 1.4M |
| 2025-01-07 | 1.23 | $0.60 | 1.4M |
| 2025-01-06 | 1.31 | $0.65 | 3.7M |
| 2025-01-03 | 1.39 | $0.67 | 38.5M |
| 2025-01-02 | 1.47 | $0.59 | 9.4M |
| 2024-12-31 | 1.55 | $0.56 | 3.6M |
| 2024-12-30 | 1.64 | $0.63 | 22.9M |
| 2024-12-27 | 1.73 | $0.45 | 2.1M |
| 2024-12-26 | 1.82 | $0.44 | 3.5M |
| 2024-12-24 | 1.92 | $0.46 | 7.2M |
| 2024-12-23 | 2.01 | $0.47 | 14.2M |
| 2024-12-20 | 2.11 | $0.95 | 261600 |
| 2024-12-19 | 2.18 | $1.40 | 140717 |
| 2024-12-18 | 2.23 | $1.59 | 54699 |
| 2024-12-17 | 2.26 | $1.98 | 11861 |
| 2024-12-16 | 2.29 | $2.05 | 14300 |
| 2024-12-13 | 2.31 | $2.10 | 15400 |
| 2024-12-12 | 2.32 | $2.24 | 3251 |
| 2024-12-11 | 2.33 | $2.27 | 7300 |
| 2024-12-10 | 2.34 | $2.22 | 11091 |
| 2024-12-09 | 2.36 | $2.23 | 5900 |
| 2024-12-06 | 2.37 | $2.21 | 15926 |
| 2024-12-05 | 2.39 | $2.24 | 18200 |
| 2024-12-04 | 2.41 | $2.22 | 12765 |
| 2024-12-03 | 2.43 | $2.32 | 26000 |
| 2024-12-02 | 2.44 | $2.36 | 14921 |
| 2024-11-29 | 2.45 | $2.34 | 19700 |
| 2024-11-27 | 2.45 | $2.37 | 9241 |
| 2024-11-26 | 2.46 | $2.32 | 13900 |
| 2024-11-25 | 2.46 | $2.35 | 22862 |
| 2024-11-22 | 2.47 | $2.35 | 9748 |
| 2024-11-21 | 2.47 | $2.35 | 8000 |
| 2024-11-20 | 2.49 | $2.39 | 22827 |
| 2024-11-19 | 2.49 | $2.37 | 22300 |
| 2024-11-18 | 2.50 | $2.50 | 19642 |
| 2024-11-15 | 2.52 | $2.42 | 18453 |
| 2024-11-14 | 2.53 | $2.41 | 35184 |
| 2024-11-13 | 2.54 | $2.36 | 39554 |
| 2024-11-12 | 2.55 | $2.56 | 35640 |
| 2024-11-11 | 2.55 | $2.49 | 47908 |
| 2024-11-08 | 2.56 | $2.50 | 51620 |
| 2024-11-07 | 2.57 | $2.58 | 53300 |
| 2024-11-06 | 2.56 | $2.61 | 50946 |
| 2024-11-05 | 2.55 | $2.61 | 180216 |
| 2024-11-04 | 2.54 | $2.55 | 98371 |
| 2024-11-01 | 2.54 | $2.49 | 18318 |
| 2024-10-31 | 2.54 | $2.43 | 102400 |
| 2024-10-30 | 2.56 | $2.48 | 70027 |
| 2024-10-29 | 2.56 | $2.43 | 23100 |
| 2024-10-28 | 2.58 | $2.49 | 49510 |
| 2024-10-25 | 2.60 | $2.47 | 40668 |
| 2024-10-24 | 2.61 | $2.56 | 162541 |
| 2024-10-23 | 2.62 | $2.47 | 118240 |
| 2024-10-22 | 2.64 | $2.67 | 76995 |
| 2024-10-21 | 2.64 | $2.80 | 133054 |
| 2024-10-18 | 2.63 | $2.60 | 20100 |
| 2024-10-17 | 2.63 | $2.58 | 69700 |
| 2024-10-16 | 2.64 | $2.59 | 92645 |
| 2024-10-15 | 2.65 | $2.58 | 117488 |
| 2024-10-14 | 2.66 | $2.68 | 97604 |
| 2024-10-11 | 2.66 | $2.65 | 131733 |
| 2024-10-10 | 2.67 | $2.52 | 174400 |
| 2024-10-09 | 2.67 | $2.40 | 20000 |
| 2024-10-08 | 2.67 | $2.42 | 51912 |
| 2024-10-07 | 2.68 | $2.42 | 136311 |
| 2024-10-04 | 2.68 | $2.63 | 62071 |
| 2024-10-03 | 2.65 | $2.69 | 42701 |
| 2024-10-02 | 2.64 | $2.60 | 106600 |
| 2024-10-01 | 2.64 | $2.70 | 97500 |
| 2024-09-30 | 2.64 | $2.96 | 129640 |
| 2024-09-27 | 2.64 | $2.73 | 29000 |
| 2024-09-26 | 2.67 | $2.75 | 35400 |
| 2024-09-25 | 2.71 | $2.87 | 107900 |
| 2024-09-24 | 2.75 | $2.72 | 224733 |
| 2024-09-23 | 2.81 | $2.57 | 84739 |
| 2024-09-20 | 2.88 | $2.62 | 108900 |
| 2024-09-19 | 2.94 | $2.77 | 86200 |
| 2024-09-18 | 3.02 | $2.65 | 68204 |
| 2024-09-17 | 3.12 | $2.83 | 150040 |
| 2024-09-16 | 3.25 | $2.68 | 244220 |
| 2024-09-13 | 3.37 | $2.86 | 481300 |
| 2024-09-12 | 3.50 | $2.43 | 57400 |
| 2024-09-11 | 3.64 | $2.45 | 147500 |
| 2024-09-10 | 3.77 | $2.59 | 122803 |
| 2024-09-09 | 3.92 | $2.48 | 198401 |
| 2024-09-06 | 4.10 | $2.14 | 221312 |
| 2024-09-05 | 4.18 | $2.38 | 354325 |
| 2024-09-04 | 4.18 | $2.56 | 109959 |
| 2024-09-03 | 4.22 | $2.72 | 119001 |
| 2024-08-30 | 4.27 | $3.01 | 62800 |
| 2024-08-29 | 4.25 | $3.30 | 52974 |
| 2024-08-28 | 4.21 | $3.50 | 63137 |
| 2024-08-27 | 4.17 | $3.72 | 61700 |
| 2024-08-26 | 4.12 | $3.89 | 69120 |
| 2024-08-23 | 4.08 | $3.95 | 72681 |
| 2024-08-22 | 4.04 | $3.88 | 365249 |
| 2024-08-21 | 4.01 | $4.45 | 87900 |
| 2024-08-20 | 3.96 | $4.58 | 272800 |
| 2024-08-19 | 3.90 | $5.35 | 288126 |
| 2024-08-16 | 3.80 | $5.17 | 421200 |
| 2024-08-15 | 3.72 | $5.54 | 614300 |
| 2024-08-14 | 3.64 | $5.22 | 500200 |
| 2024-08-13 | 3.62 | $5.02 | 736012 |
| 2024-08-12 | 3.64 | $5.48 | 4.2M |
| 2024-08-09 | 3.63 | $6.12 | 60.4M |
| 2024-08-08 | 3.58 | $3.70 | 35.2M |
| 2024-08-07 | 3.66 | $2.43 | 506600 |
| 2024-08-06 | 3.80 | $3.30 | 1.8M |
| 2024-08-05 | 3.90 | $3.76 | 55.1M |
| 2024-08-02 | 3.97 | $2.63 | 1.9M |
| 2024-08-01 | 4.10 | $2.49 | 172600 |
| 2024-07-31 | 4.23 | $2.76 | 82663 |
| 2024-07-30 | 4.35 | $2.76 | 124000 |
| 2024-07-29 | 4.48 | $2.96 | 147237 |
| 2024-07-26 | 4.62 | $3.23 | 159999 |
| 2024-07-25 | 4.75 | $3.32 | 116700 |
| 2024-07-24 | 4.86 | $3.42 | 306048 |
| 2024-07-23 | 5.00 | $3.43 | 1.6M |
| 2024-07-22 | 5.18 | $3.35 | 107340 |
| 2024-07-19 | 5.36 | $3.46 | 110650 |
| 2024-07-18 | 5.57 | $3.93 | 307356 |
| 2024-07-17 | 5.60 | $4.94 | 96827 |
| 2024-07-16 | 5.58 | $5.29 | 135461 |
| 2024-07-15 | 5.56 | $5.29 | 294766 |
| 2024-07-12 | 5.56 | $5.22 | 61835 |
| 2024-07-11 | 5.54 | $5.19 | 17302 |
| 2024-07-10 | 5.49 | $5.34 | 28539 |
| 2024-07-09 | 5.43 | $5.17 | 19152 |
| 2024-07-08 | 5.37 | $5.19 | 20217 |
| 2024-07-05 | 5.32 | $5.20 | 17308 |
| 2024-07-03 | 5.30 | $5.14 | 25911 |
| 2024-07-02 | 5.30 | $5.22 | 17522 |
| 2024-07-01 | 5.30 | $5.38 | 46281 |
| 2024-06-28 | 5.33 | $5.70 | 40519 |
| 2024-06-27 | 5.39 | $5.84 | 81479 |
| 2024-06-26 | 5.42 | $5.50 | 85303 |
| 2024-06-25 | 5.48 | $6.15 | 108600 |
| 2024-06-24 | 5.47 | $7.04 | 286700 |
| 2024-06-21 | 5.47 | $7.10 | 490989 |
| 2024-06-20 | 5.70 | $7.49 | 16.0M |
| 2024-06-18 | 5.95 | $4.58 | 20976 |
| 2024-06-17 | 5.84 | $4.60 | 15947 |
| 2024-06-14 | 5.73 | $4.81 | 31426 |
| 2024-06-13 | 5.61 | $5.40 | 81499 |
| 2024-06-12 | 5.45 | $4.79 | 340043 |
| 2024-06-11 | 5.32 | $4.24 | 20027 |
| 2024-06-10 | 5.22 | $4.00 | 27195 |
| 2024-06-07 | 5.12 | $4.05 | 36748 |
| 2024-06-06 | 5.03 | $4.20 | 57321 |
| 2024-06-05 | 4.93 | $4.70 | 60030 |
| 2024-06-04 | 4.81 | $5.11 | 61556 |
| 2024-06-03 | 4.66 | $5.40 | 45765 |
| 2024-05-31 | 4.51 | $5.95 | 61712 |
| 2024-05-30 | 4.33 | $6.88 | 148437 |
| 2024-05-29 | 4.11 | $6.47 | 143058 |
| 2024-05-28 | 3.90 | $6.56 | 319446 |
| 2024-05-24 | 3.70 | $5.93 | 357794 |
| 2024-05-23 | 3.51 | $7.21 | 894167 |
| 2024-05-22 | 3.27 | $11.60 | 8.4M |
| 2024-05-21 | 2.80 | $12.50 | 33.8M |
| 2024-05-20 | 2.29 | $2.30 | 214811 |
| 2024-05-17 | 2.29 | $2.43 | 22866 |
| 2024-05-16 | 2.28 | $2.40 | 10168 |
| 2024-05-15 | 2.28 | $2.30 | 12995 |
| 2024-05-14 | 2.28 | $2.20 | 7561 |
| 2024-05-13 | 2.28 | $2.19 | 19449 |
| 2024-05-10 | 2.29 | $2.11 | 4564 |
| 2024-05-09 | 2.32 | $2.10 | 26643 |
| 2024-05-08 | 2.37 | $2.29 | 1280 |
| 2024-05-07 | 2.40 | $2.25 | 4630 |
| 2024-05-06 | 2.44 | $2.21 | 11596 |
| 2024-05-03 | 2.47 | $2.32 | 6329 |
| 2024-05-02 | 2.50 | $2.33 | 11882 |
| 2024-05-01 | 2.52 | $2.50 | 1602 |
| 2024-04-30 | 2.55 | $2.36 | 20207 |
| 2024-04-29 | 2.59 | $2.40 | 12840 |
| 2024-04-26 | 2.67 | $2.21 | 3130 |
| 2024-04-25 | 2.77 | $2.35 | 27876 |
| 2024-04-24 | 2.87 | $2.30 | 5365 |
| 2024-04-23 | 2.94 | $2.31 | 4587 |
| 2024-04-22 | 3.02 | $2.22 | 9932 |
| 2024-04-19 | 3.09 | $2.26 | 49633 |
| 2024-04-18 | 3.16 | $2.39 | 3463 |
| 2024-04-17 | 3.23 | $2.23 | 21143 |
| 2024-04-16 | 3.29 | $2.20 | 28512 |
| 2024-04-15 | 3.37 | $2.51 | 18720 |
| 2024-04-12 | 3.44 | $2.75 | 5902 |
| 2024-04-11 | 3.49 | $2.96 | 14861 |
| 2024-04-10 | 3.53 | $2.95 | 10058 |
| 2024-04-09 | 3.57 | $3.13 | 15256 |
| 2024-04-08 | 3.61 | $2.77 | 17619 |
| 2024-04-05 | 3.67 | $2.80 | 36528 |
| 2024-04-04 | 3.72 | $2.83 | 20942 |
| 2024-04-03 | 3.77 | $3.06 | 56027 |
| 2024-04-02 | 3.82 | $3.19 | 102624 |
| 2024-04-01 | 3.85 | $4.05 | 69518 |
| 2024-03-28 | 3.84 | $4.05 | 39679 |
| 2024-03-27 | 3.82 | $4.49 | 141778 |
| 2024-03-26 | 3.80 | $3.72 | 35132 |
| 2024-03-25 | 3.83 | $3.80 | 4632 |
| 2024-03-22 | 3.85 | $3.73 | 9633 |
| 2024-03-21 | 3.86 | $3.65 | 5230 |
| 2024-03-20 | 3.87 | $3.70 | 44770 |
| 2024-03-19 | 3.88 | $3.51 | 15599 |
| 2024-03-18 | 3.91 | $3.70 | 9151 |
| 2024-03-15 | 3.92 | $3.88 | 9839 |
| 2024-03-14 | 3.94 | $3.90 | 7985 |
| 2024-03-13 | 3.96 | $3.72 | 2447 |
| 2024-03-12 | 3.98 | $3.77 | 3820 |
| 2024-03-11 | 3.97 | $3.85 | 16271 |
| 2024-03-08 | 3.97 | $3.98 | 7217 |
| 2024-03-07 | 3.96 | $3.81 | 4450 |
| 2024-03-06 | 3.95 | $3.90 | 7511 |
| 2024-03-05 | 3.95 | $4.05 | 7145 |
| 2024-03-04 | 3.94 | $3.77 | 19129 |
| 2024-03-01 | 3.96 | $3.87 | 22059 |
| 2024-02-29 | 3.99 | $3.67 | 73827 |
| 2024-02-28 | 4.02 | $4.07 | 8480 |
| 2024-02-27 | 4.03 | $4.30 | 10307 |
| 2024-02-26 | 4.04 | $4.25 | 20472 |
| 2024-02-23 | 4.05 | $3.85 | 13868 |
| 2024-02-22 | 4.07 | $3.85 | 20121 |
| 2024-02-21 | 4.12 | $3.97 | 30036 |
| 2024-02-20 | 4.15 | $4.00 | 45225 |
| 2024-02-16 | 4.18 | $4.02 | 75346 |
| 2024-02-15 | 4.19 | $4.14 | 586926 |
| 2024-02-14 | 4.22 | $4.30 | 494007 |
| 2024-02-13 | 4.27 | $4.08 | 12687 |
| 2024-02-12 | 4.33 | $3.75 | 3484 |
| 2024-02-09 | 4.50 | $3.71 | 3117 |
| 2024-02-08 | 4.75 | $3.78 | 10868 |
| 2024-02-07 | 4.95 | $3.74 | 9625 |
| 2024-02-06 | 5.07 | $3.78 | 12794 |
| 2024-02-05 | 5.18 | $3.90 | 11195 |
| 2024-02-02 | 5.21 | $4.20 | 27403 |
| 2024-02-01 | 5.24 | $4.40 | 11847 |
| 2024-01-31 | 5.27 | $4.28 | 13059 |
| 2024-01-30 | 5.29 | $4.29 | 16064 |
| 2024-01-29 | 5.29 | $4.50 | 9564 |
| 2024-01-26 | 5.29 | $4.36 | 8666 |
| 2024-01-25 | 5.30 | $4.40 | 19148 |
| 2024-01-24 | 5.30 | $4.74 | 16986 |
| 2024-01-23 | 5.30 | $4.72 | 14940 |
| 2024-01-22 | 5.28 | $4.42 | 10210 |
| 2024-01-19 | 5.29 | $4.31 | 26427 |
| 2024-01-18 | 5.31 | $4.82 | 15489 |
| 2024-01-17 | 5.30 | $5.20 | 26238 |
| 2024-01-16 | 5.26 | $5.30 | 165354 |
| 2024-01-12 | 5.23 | $7.15 | 157302 |
| 2024-01-11 | 5.10 | $8.71 | 224897 |
| 2024-01-10 | 4.89 | $7.75 | 150999 |
| 2024-01-09 | 4.75 | $6.23 | 345456 |
| 2024-01-08 | 4.67 | $5.87 | 131300 |
| 2024-01-05 | 4.60 | $4.54 | 7213 |
| 2024-01-04 | 4.60 | $4.84 | 2221 |
| 2024-01-03 | 4.58 | $4.89 | 8052 |
| 2024-01-02 | 4.58 | $4.75 | 24072 |
| 2023-12-29 | 4.58 | $4.30 | 8286 |
| 2023-12-28 | 4.62 | $4.51 | 4419 |
| 2023-12-27 | 4.65 | $4.54 | 4648 |
| 2023-12-26 | 4.64 | $4.50 | 10167 |
| 2023-12-22 | 4.64 | $4.55 | 3695 |
| 2023-12-21 | 4.64 | $4.41 | 3396 |
| 2023-12-20 | 4.64 | $4.60 | 4497 |
| 2023-12-19 | 4.65 | $4.65 | 4374 |
| 2023-12-18 | 4.67 | $4.68 | 14937 |
| 2023-12-15 | 4.71 | $4.50 | 8434 |
| 2023-12-14 | 4.73 | $4.66 | 9249 |
| 2023-12-13 | 4.80 | $4.60 | 8928 |
| 2023-12-12 | 4.82 | $4.51 | 7037 |
| 2023-12-11 | 4.84 | $4.82 | 22946 |
| 2023-12-08 | 4.85 | $4.68 | 7149 |
| 2023-12-07 | 4.85 | $4.47 | 6182 |
| 2023-12-06 | 4.88 | $4.45 | 14480 |
| 2023-12-05 | 4.90 | $4.62 | 3433 |
| 2023-12-04 | 4.90 | $4.74 | 8681 |
| 2023-12-01 | 4.90 | $4.84 | 16217 |
| 2023-11-30 | 4.89 | $5.08 | 3900 |
| 2023-11-29 | 4.86 | $5.10 | 32901 |
| 2023-11-28 | 4.82 | $4.42 | 10807 |
| 2023-11-27 | 4.81 | $4.45 | 5833 |
| 2023-11-24 | 4.82 | $4.50 | 3855 |
| 2023-11-22 | 4.84 | $4.50 | 17606 |
| 2023-11-21 | 4.89 | $4.80 | 36064 |
| 2023-11-20 | 4.93 | $4.91 | 38794 |
| 2023-11-17 | 4.97 | $5.50 | 39892 |
| 2023-11-16 | 4.99 | $4.98 | 74249 |
| 2023-11-15 | 5.04 | $5.96 | 1.0M |
| 2023-11-14 | 5.05 | $5.05 | 513707 |
| 2023-11-13 | 5.10 | $4.97 | 2895 |
| 2023-11-10 | 5.15 | $5.01 | 5174 |
| 2023-11-09 | 5.21 | $4.73 | 6636 |
| 2023-11-08 | 5.30 | $5.01 | 5758 |
| 2023-11-07 | 5.39 | $4.79 | 10174 |
| 2023-11-06 | 5.52 | $4.60 | 1453 |
| 2023-11-03 | 5.66 | $4.75 | 5580 |
| 2023-11-02 | 5.81 | $4.60 | 4114 |
| 2023-11-01 | 5.97 | $4.48 | 6146 |
| 2023-10-31 | 6.19 | $4.48 | 7045 |
| 2023-10-30 | 6.41 | $4.19 | 11975 |
| 2023-10-27 | 6.67 | $4.50 | 24122 |
| 2023-10-26 | 6.91 | $4.90 | 48167 |
| 2023-10-25 | 7.13 | $5.53 | 3790 |
| 2023-10-24 | 7.32 | $5.63 | 4132 |
| 2023-10-23 | 7.50 | $5.72 | 7244 |
| 2023-10-20 | 7.68 | $5.98 | 3077 |
| 2023-10-19 | 7.85 | $5.90 | 4402 |
| 2023-10-18 | 8.02 | $6.10 | 5732 |
| 2023-10-17 | 8.19 | $6.03 | 2271 |
| 2023-10-16 | 8.35 | $6.03 | 3966 |
| 2023-10-13 | 8.51 | $6.20 | 7493 |
| 2023-10-12 | 8.68 | $6.50 | 7421 |
| 2023-10-11 | 8.81 | $6.80 | 10120 |
| 2023-10-10 | 8.93 | $7.50 | 2174 |
| 2023-10-09 | 9.02 | $7.41 | 4162 |
| 2023-10-06 | 9.12 | $7.80 | 12239 |
| 2023-10-05 | 9.22 | $7.80 | 12458 |
| 2023-10-04 | 9.32 | $8.82 | 5617 |
| 2023-10-03 | 9.39 | $8.90 | 11390 |
| 2023-10-02 | 9.48 | $9.29 | 3376 |
| 2023-09-29 | 9.55 | $9.40 | 4286 |
| 2023-09-28 | 9.61 | $9.30 | 880 |
| 2023-09-27 | 9.69 | $9.30 | 2198 |
| 2023-09-26 | 9.77 | $9.30 | 2525 |
| 2023-09-25 | 9.84 | $9.20 | 2091 |
| 2023-09-22 | 9.92 | $9.35 | 2042 |
| 2023-09-21 | 9.96 | $9.37 | 3639 |
| 2023-09-20 | 10.02 | $9.43 | 6957 |
| 2023-09-19 | 10.07 | $9.20 | 12895 |
| 2023-09-18 | 10.14 | $9.40 | 7568 |
| 2023-09-15 | 10.21 | $9.51 | 14176 |
| 2023-09-14 | 10.26 | $9.20 | 6420 |
| 2023-09-13 | 10.39 | $9.12 | 8844 |
| 2023-09-12 | 10.53 | $9.30 | 6525 |
| 2023-09-11 | 11.20 | $9.45 | 18781 |
| 2023-09-08 | 11.85 | $9.81 | 12028 |
| 2023-09-07 | 12.44 | $9.80 | 19830 |
| 2023-09-06 | 12.96 | $10.20 | 15620 |
| 2023-09-05 | 13.42 | $10.70 | 9773 |
| 2023-09-01 | 13.80 | $10.60 | 48865 |
| 2023-08-31 | 14.18 | $10.69 | 9096 |
| 2023-08-30 | 14.55 | $10.90 | 6844 |
| 2023-08-29 | 14.88 | $10.81 | 7478 |
| 2023-08-28 | 15.25 | $10.80 | 12506 |
| 2023-08-25 | 15.62 | $10.70 | 39266 |
| 2023-08-24 | 15.98 | $10.20 | 11034 |
| 2023-08-23 | 16.36 | $10.60 | 13397 |
| 2023-08-22 | 16.79 | $10.40 | 21468 |
| 2023-08-21 | 17.21 | $10.70 | 19920 |
| 2023-08-18 | 17.66 | $10.70 | 33190 |
| 2023-08-17 | 18.27 | $10.60 | 47882 |
| 2023-08-16 | 18.88 | $11.80 | 34523 |
| 2023-08-15 | 19.42 | $11.90 | 197517 |
| 2023-08-14 | 19.95 | $22.60 | 119482 |
| 2023-08-11 | 19.99 | $22.41 | 40748 |
| 2023-08-10 | 20.12 | $21.60 | 37037 |
| 2023-08-09 | 20.41 | $20.25 | 77938 |
| 2023-08-08 | 20.83 | $19.40 | 33529 |
| 2023-08-07 | 21.23 | $18.40 | 16691 |
| 2023-08-04 | 21.59 | $18.20 | 7069 |
| 2023-08-03 | 21.93 | $18.10 | 36961 |
| 2023-08-02 | 22.33 | $17.50 | 13372 |
| 2023-08-01 | 22.75 | $18.20 | 13860 |
| 2023-07-31 | 23.15 | $18.10 | 19730 |
| 2023-07-28 | 23.36 | $17.90 | 16695 |
| 2023-07-27 | 23.78 | $17.90 | 21054 |
| 2023-07-26 | 24.24 | $19.10 | 19813 |
| 2023-07-25 | 24.61 | $18.90 | 39611 |
| 2023-07-24 | 25.04 | $19.60 | 126450 |
| 2023-07-21 | 25.46 | $22.90 | 134699 |
| 2023-07-20 | 25.87 | $22.80 | 28142 |
| 2023-07-19 | 26.06 | $22.60 | 32057 |
| 2023-07-18 | 26.25 | $22.60 | 168838 |
| 2023-07-17 | 26.17 | $23.30 | 122128 |
| 2023-07-14 | 26.07 | $25.10 | 72299 |
| 2023-07-13 | 25.87 | $27.40 | 100250 |
| 2023-07-12 | 25.58 | $28.60 | 146856 |
| 2023-07-11 | 25.16 | $27.40 | 54781 |
| 2023-07-10 | 24.93 | $25.60 | 32910 |
| 2023-07-07 | 24.63 | $25.00 | 47408 |
| 2023-07-06 | 24.54 | $26.10 | 37562 |
| 2023-07-05 | 23.86 | $25.80 | 59211 |
| 2023-07-03 | 23.14 | $26.20 | 66832 |
| 2023-06-30 | 22.40 | $22.30 | 120967 |
| 2023-06-29 | 21.82 | $26.40 | 53927 |
| 2023-06-28 | 21.02 | $27.10 | 45278 |
| 2023-06-27 | 20.18 | $26.40 | 93461 |
| 2023-06-26 | 19.39 | $27.50 | 100817 |
| 2023-06-23 | 18.56 | $28.00 | 163184 |
| 2023-06-22 | 17.72 | $31.20 | 633745 |
| 2023-06-21 | 16.72 | $26.50 | 259671 |
| 2023-06-20 | 15.97 | $26.40 | 1.3M |
| 2023-06-16 | 15.25 | $21.00 | 68659 |
| 2023-06-15 | 14.80 | $21.40 | 104478 |
| 2023-06-14 | 14.38 | $21.10 | 174273 |
| 2023-06-13 | 13.97 | $21.50 | 155163 |
| 2023-06-12 | 13.67 | $20.20 | 685996 |
| 2023-06-09 | 13.26 | $22.90 | 1.8M |
| 2023-06-08 | 12.70 | $19.60 | 1.5M |
| 2023-06-07 | 12.34 | $23.10 | 3.4M |
| 2023-06-06 | 11.73 | $12.50 | 27309 |
| 2023-06-05 | 11.65 | $11.50 | 17761 |
| 2023-06-02 | 11.67 | $11.40 | 51789 |
| 2023-06-01 | 11.68 | $10.70 | 190885 |
| 2023-05-31 | 11.73 | $10.40 | 11278 |
| 2023-05-30 | 11.77 | $10.30 | 20381 |
| 2023-05-26 | 11.80 | $10.60 | 11270 |
| 2023-05-25 | 11.82 | $10.80 | 7575 |
| 2023-05-24 | 11.79 | $11.20 | 12769 |
| 2023-05-23 | 11.74 | $11.22 | 10096 |
| 2023-05-22 | 11.70 | $11.50 | 12254 |
| 2023-05-19 | 11.64 | $12.00 | 11913 |
| 2023-05-18 | 11.62 | $12.15 | 18823 |
| 2023-05-17 | 11.48 | $13.00 | 81420 |
| 2023-05-16 | 11.33 | $12.80 | 131440 |
| 2023-05-15 | 11.20 | $15.60 | 1.7M |
| 2023-05-12 | 10.94 | $12.00 | 9321 |
| 2023-05-11 | 10.87 | $11.70 | 21803 |
| 2023-05-10 | 10.81 | $12.40 | 108560 |
| 2023-05-09 | 10.69 | $10.90 | 4836 |
| 2023-05-08 | 10.67 | $10.90 | 10911 |
| 2023-05-05 | 10.61 | $11.80 | 7937 |
| 2023-05-04 | 10.54 | $11.70 | 14068 |
| 2023-05-03 | 10.46 | $11.70 | 27671 |
| 2023-05-02 | 10.47 | $11.10 | 38625 |
| 2023-05-01 | 10.77 | $10.90 | 15065 |
| 2023-04-28 | 10.95 | $10.93 | 43319 |
| 2023-04-27 | 11.07 | $10.30 | 14034 |
| 2023-04-26 | 11.15 | $10.20 | 17443 |
| 2023-04-25 | 11.32 | $10.40 | 115149 |
| 2023-04-24 | 11.32 | $10.25 | 76163 |
| 2023-04-21 | 11.32 | $11.60 | 444896 |
| 2023-04-20 | 11.24 | $9.40 | 14991 |
| 2023-04-19 | 11.26 | $9.97 | 9305 |
| 2023-04-18 | 11.26 | $10.30 | 9269 |
| 2023-04-17 | 11.23 | $10.42 | 6750 |
| 2023-04-14 | 11.31 | $10.47 | 7518 |
| 2023-04-13 | 11.42 | $10.60 | 12883 |
| 2023-04-12 | 11.53 | $9.93 | 11857 |
| 2023-04-11 | 11.75 | $10.52 | 29516 |
| 2023-04-10 | 11.92 | $9.71 | 27195 |
| 2023-04-06 | 12.18 | $10.30 | 97178 |
| 2023-04-05 | 12.54 | $10.10 | 41744 |
| 2023-04-04 | 12.96 | $11.90 | 66130 |
| 2023-04-03 | 13.31 | $17.10 | 104694 |
| 2023-03-31 | 13.39 | $14.60 | 47331 |
| 2023-03-30 | 13.63 | $13.40 | 57991 |
| 2023-03-29 | 13.90 | $11.90 | 63185 |
| 2023-03-28 | 14.23 | $13.60 | 537148 |
| 2023-03-27 | 14.49 | $10.28 | 6521 |
| 2023-03-24 | 14.98 | $10.20 | 4778 |
| 2023-03-23 | 15.40 | $10.10 | 11469 |
| 2023-03-22 | 15.94 | $9.85 | 11330 |
| 2023-03-21 | 16.41 | $10.00 | 39050 |
| 2023-03-20 | 16.82 | $9.59 | 58756 |
| 2023-03-17 | 17.33 | $12.10 | 16083 |
| 2023-03-16 | 17.82 | $12.60 | 14432 |
| 2023-03-15 | 18.18 | $12.80 | 25690 |
| 2023-03-14 | 18.47 | $14.30 | 17527 |
| 2023-03-13 | 18.71 | $13.95 | 22330 |
| 2023-03-10 | 18.93 | $15.00 | 50983 |
| 2023-03-09 | 19.18 | $17.40 | 16124 |
| 2023-03-08 | 19.29 | $18.50 | 8784 |
| 2023-03-07 | 19.44 | $18.88 | 17594 |
| 2023-03-06 | 19.66 | $18.70 | 15154 |
| 2023-03-03 | 19.95 | $19.40 | 13162 |
| 2023-03-02 | 20.31 | $18.90 | 17788 |
| 2023-03-01 | 20.71 | $18.50 | 20575 |
| 2023-02-28 | 20.98 | $18.70 | 46008 |
| 2023-02-27 | 21.24 | $20.10 | 53825 |
| 2023-02-24 | 21.52 | $18.60 | 70179 |
| 2023-02-23 | 21.94 | $21.00 | 570614 |
| 2023-02-22 | 22.28 | $19.10 | 49587 |
| 2023-02-21 | 22.75 | $18.35 | 38870 |
| 2023-02-17 | 23.47 | $19.70 | 45039 |
| 2023-02-16 | 24.21 | $21.90 | 142459 |
| 2023-02-15 | 25.08 | $19.90 | 50260 |
| 2023-02-14 | 25.93 | $18.50 | 17724 |
| 2023-02-13 | 27.46 | $19.10 | 33107 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.48
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.38
Average
7.83
Maximum
27.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 0.48 | $0.37 | 102.4M |
| 2025-02-18 | 0.49 | $0.47 | 108.7M |
| 2025-02-14 | 0.50 | $0.72 | 417.3M |
| 2025-02-13 | 0.47 | $0.85 | 739.4M |
| 2025-02-12 | 0.43 | $0.46 | 62.0M |
| 2025-02-11 | 0.43 | $0.60 | 110.2M |
| 2025-02-10 | 0.41 | $0.70 | 568.6M |
| 2025-02-07 | 0.38 | $0.42 | 816.6M |
| 2025-02-06 | 0.38 | $0.19 | 391.8M |
| 2025-02-05 | 0.40 | $0.14 | 68.8M |
| 2025-02-04 | 0.43 | $0.14 | 55.1M |
| 2025-02-03 | 0.46 | $0.12 | 34.6M |
| 2025-01-31 | 0.49 | $0.12 | 48.3M |
| 2025-01-30 | 0.53 | $0.12 | 167.9M |
| 2025-01-29 | 0.57 | $0.10 | 70.5M |
| 2025-01-28 | 0.62 | $0.17 | 38.7M |
| 2025-01-27 | 0.67 | $0.28 | 11.2M |
| 2025-01-24 | 0.71 | $0.37 | 6.2M |
| 2025-01-23 | 0.75 | $0.49 | 1.3M |
| 2025-01-22 | 0.78 | $0.48 | 1.8M |
| 2025-01-21 | 0.81 | $0.54 | 1.3M |
| 2025-01-17 | 0.84 | $0.58 | 839424 |
| 2025-01-16 | 0.86 | $0.58 | 2.5M |
| 2025-01-15 | 0.90 | $0.61 | 2.5M |
| 2025-01-14 | 0.93 | $0.58 | 1.0M |
| 2025-01-13 | 0.96 | $0.61 | 4.0M |
| 2025-01-10 | 1.00 | $0.55 | 645400 |
| 2025-01-08 | 1.05 | $0.56 | 1.4M |
| 2025-01-07 | 1.10 | $0.60 | 1.4M |
| 2025-01-06 | 1.15 | $0.65 | 3.7M |
| 2025-01-03 | 1.20 | $0.67 | 38.5M |
| 2025-01-02 | 1.26 | $0.59 | 9.4M |
| 2024-12-31 | 1.33 | $0.56 | 3.6M |
| 2024-12-30 | 1.41 | $0.63 | 22.9M |
| 2024-12-27 | 1.49 | $0.45 | 2.1M |
| 2024-12-26 | 1.60 | $0.44 | 3.5M |
| 2024-12-24 | 1.72 | $0.46 | 7.2M |
| 2024-12-23 | 1.85 | $0.47 | 14.2M |
| 2024-12-20 | 2.00 | $0.95 | 261600 |
| 2024-12-19 | 2.11 | $1.40 | 140717 |
| 2024-12-18 | 2.19 | $1.59 | 54699 |
| 2024-12-17 | 2.25 | $1.98 | 11861 |
| 2024-12-16 | 2.28 | $2.05 | 14300 |
| 2024-12-13 | 2.30 | $2.10 | 15400 |
| 2024-12-12 | 2.32 | $2.24 | 3251 |
| 2024-12-11 | 2.33 | $2.27 | 7300 |
| 2024-12-10 | 2.34 | $2.22 | 11091 |
| 2024-12-09 | 2.35 | $2.23 | 5900 |
| 2024-12-06 | 2.36 | $2.21 | 15926 |
| 2024-12-05 | 2.38 | $2.24 | 18200 |
| 2024-12-04 | 2.39 | $2.22 | 12765 |
| 2024-12-03 | 2.41 | $2.32 | 26000 |
| 2024-12-02 | 2.42 | $2.36 | 14921 |
| 2024-11-29 | 2.43 | $2.34 | 19700 |
| 2024-11-27 | 2.43 | $2.37 | 9241 |
| 2024-11-26 | 2.44 | $2.32 | 13900 |
| 2024-11-25 | 2.45 | $2.35 | 22862 |
| 2024-11-22 | 2.46 | $2.35 | 9748 |
| 2024-11-21 | 2.48 | $2.35 | 8000 |
| 2024-11-20 | 2.49 | $2.39 | 22827 |
| 2024-11-19 | 2.50 | $2.37 | 22300 |
| 2024-11-18 | 2.51 | $2.50 | 19642 |
| 2024-11-15 | 2.52 | $2.42 | 18453 |
| 2024-11-14 | 2.53 | $2.41 | 35184 |
| 2024-11-13 | 2.54 | $2.36 | 39554 |
| 2024-11-12 | 2.56 | $2.56 | 35640 |
| 2024-11-11 | 2.56 | $2.49 | 47908 |
| 2024-11-08 | 2.56 | $2.50 | 51620 |
| 2024-11-07 | 2.57 | $2.58 | 53300 |
| 2024-11-06 | 2.57 | $2.61 | 50946 |
| 2024-11-05 | 2.56 | $2.61 | 180216 |
| 2024-11-04 | 2.56 | $2.55 | 98371 |
| 2024-11-01 | 2.56 | $2.49 | 18318 |
| 2024-10-31 | 2.57 | $2.43 | 102400 |
| 2024-10-30 | 2.58 | $2.48 | 70027 |
| 2024-10-29 | 2.59 | $2.43 | 23100 |
| 2024-10-28 | 2.61 | $2.49 | 49510 |
| 2024-10-25 | 2.62 | $2.47 | 40668 |
| 2024-10-24 | 2.64 | $2.56 | 162541 |
| 2024-10-23 | 2.65 | $2.47 | 118240 |
| 2024-10-22 | 2.67 | $2.67 | 76995 |
| 2024-10-21 | 2.67 | $2.80 | 133054 |
| 2024-10-18 | 2.65 | $2.60 | 20100 |
| 2024-10-17 | 2.66 | $2.58 | 69700 |
| 2024-10-16 | 2.67 | $2.59 | 92645 |
| 2024-10-15 | 2.67 | $2.58 | 117488 |
| 2024-10-14 | 2.68 | $2.68 | 97604 |
| 2024-10-11 | 2.68 | $2.65 | 131733 |
| 2024-10-10 | 2.69 | $2.52 | 174400 |
| 2024-10-09 | 2.70 | $2.40 | 20000 |
| 2024-10-08 | 2.74 | $2.42 | 51912 |
| 2024-10-07 | 2.77 | $2.42 | 136311 |
| 2024-10-04 | 2.81 | $2.63 | 62071 |
| 2024-10-03 | 2.82 | $2.69 | 42701 |
| 2024-10-02 | 2.84 | $2.60 | 106600 |
| 2024-10-01 | 2.86 | $2.70 | 97500 |
| 2024-09-30 | 2.88 | $2.96 | 129640 |
| 2024-09-27 | 2.87 | $2.73 | 29000 |
| 2024-09-26 | 2.89 | $2.75 | 35400 |
| 2024-09-25 | 2.90 | $2.87 | 107900 |
| 2024-09-24 | 2.91 | $2.72 | 224733 |
| 2024-09-23 | 2.93 | $2.57 | 84739 |
| 2024-09-20 | 2.96 | $2.62 | 108900 |
| 2024-09-19 | 3.00 | $2.77 | 86200 |
| 2024-09-18 | 3.02 | $2.65 | 68204 |
| 2024-09-17 | 3.06 | $2.83 | 150040 |
| 2024-09-16 | 3.09 | $2.68 | 244220 |
| 2024-09-13 | 3.13 | $2.86 | 481300 |
| 2024-09-12 | 3.16 | $2.43 | 57400 |
| 2024-09-11 | 3.23 | $2.45 | 147500 |
| 2024-09-10 | 3.32 | $2.59 | 122803 |
| 2024-09-09 | 3.39 | $2.48 | 198401 |
| 2024-09-06 | 3.49 | $2.14 | 221312 |
| 2024-09-05 | 3.63 | $2.38 | 354325 |
| 2024-09-04 | 3.76 | $2.56 | 109959 |
| 2024-09-03 | 3.89 | $2.72 | 119001 |
| 2024-08-30 | 4.01 | $3.01 | 62800 |
| 2024-08-29 | 4.12 | $3.30 | 52974 |
| 2024-08-28 | 4.20 | $3.50 | 63137 |
| 2024-08-27 | 4.28 | $3.72 | 61700 |
| 2024-08-26 | 4.34 | $3.89 | 69120 |
| 2024-08-23 | 4.38 | $3.95 | 72681 |
| 2024-08-22 | 4.43 | $3.88 | 365249 |
| 2024-08-21 | 4.49 | $4.45 | 87900 |
| 2024-08-20 | 4.49 | $4.58 | 272800 |
| 2024-08-19 | 4.48 | $5.35 | 288126 |
| 2024-08-16 | 4.39 | $5.17 | 421200 |
| 2024-08-15 | 4.31 | $5.54 | 614300 |
| 2024-08-14 | 4.18 | $5.22 | 500200 |
| 2024-08-13 | 4.07 | $5.02 | 736012 |
| 2024-08-12 | 3.97 | $5.48 | 4.2M |
| 2024-08-09 | 3.81 | $6.12 | 60.4M |
| 2024-08-08 | 3.57 | $3.70 | 35.2M |
| 2024-08-07 | 3.55 | $2.43 | 506600 |
| 2024-08-06 | 3.67 | $3.30 | 1.8M |
| 2024-08-05 | 3.71 | $3.76 | 55.1M |
| 2024-08-02 | 3.70 | $2.63 | 1.9M |
| 2024-08-01 | 3.82 | $2.49 | 172600 |
| 2024-07-31 | 3.96 | $2.76 | 82663 |
| 2024-07-30 | 4.08 | $2.76 | 124000 |
| 2024-07-29 | 4.22 | $2.96 | 147237 |
| 2024-07-26 | 4.35 | $3.23 | 159999 |
| 2024-07-25 | 4.47 | $3.32 | 116700 |
| 2024-07-24 | 4.59 | $3.42 | 306048 |
| 2024-07-23 | 4.72 | $3.43 | 1.6M |
| 2024-07-22 | 4.85 | $3.35 | 107340 |
| 2024-07-19 | 5.01 | $3.46 | 110650 |
| 2024-07-18 | 5.17 | $3.93 | 307356 |
| 2024-07-17 | 5.31 | $4.94 | 96827 |
| 2024-07-16 | 5.34 | $5.29 | 135461 |
| 2024-07-15 | 5.35 | $5.29 | 294766 |
| 2024-07-12 | 5.36 | $5.22 | 61835 |
| 2024-07-11 | 5.37 | $5.19 | 17302 |
| 2024-07-10 | 5.39 | $5.34 | 28539 |
| 2024-07-09 | 5.39 | $5.17 | 19152 |
| 2024-07-08 | 5.42 | $5.19 | 20217 |
| 2024-07-05 | 5.44 | $5.20 | 17308 |
| 2024-07-03 | 5.47 | $5.14 | 25911 |
| 2024-07-02 | 5.50 | $5.22 | 17522 |
| 2024-07-01 | 5.53 | $5.38 | 46281 |
| 2024-06-28 | 5.55 | $5.70 | 40519 |
| 2024-06-27 | 5.53 | $5.84 | 81479 |
| 2024-06-26 | 5.50 | $5.50 | 85303 |
| 2024-06-25 | 5.50 | $6.15 | 108600 |
| 2024-06-24 | 5.43 | $7.04 | 286700 |
| 2024-06-21 | 5.26 | $7.10 | 490989 |
| 2024-06-20 | 5.06 | $7.49 | 16.0M |
| 2024-06-18 | 4.81 | $4.58 | 20976 |
| 2024-06-17 | 4.83 | $4.60 | 15947 |
| 2024-06-14 | 4.86 | $4.81 | 31426 |
| 2024-06-13 | 4.86 | $5.40 | 81499 |
| 2024-06-12 | 4.81 | $4.79 | 340043 |
| 2024-06-11 | 4.81 | $4.24 | 20027 |
| 2024-06-10 | 4.87 | $4.00 | 27195 |
| 2024-06-07 | 4.96 | $4.05 | 36748 |
| 2024-06-06 | 5.06 | $4.20 | 57321 |
| 2024-06-05 | 5.15 | $4.70 | 60030 |
| 2024-06-04 | 5.19 | $5.11 | 61556 |
| 2024-06-03 | 5.20 | $5.40 | 45765 |
| 2024-05-31 | 5.18 | $5.95 | 61712 |
| 2024-05-30 | 5.10 | $6.88 | 148437 |
| 2024-05-29 | 4.91 | $6.47 | 143058 |
| 2024-05-28 | 4.75 | $6.56 | 319446 |
| 2024-05-24 | 4.56 | $5.93 | 357794 |
| 2024-05-23 | 4.41 | $7.21 | 894167 |
| 2024-05-22 | 4.12 | $11.60 | 8.4M |
| 2024-05-21 | 3.33 | $12.50 | 33.8M |
| 2024-05-20 | 2.37 | $2.30 | 214811 |
| 2024-05-17 | 2.37 | $2.43 | 22866 |
| 2024-05-16 | 2.37 | $2.40 | 10168 |
| 2024-05-15 | 2.36 | $2.30 | 12995 |
| 2024-05-14 | 2.37 | $2.20 | 7561 |
| 2024-05-13 | 2.39 | $2.19 | 19449 |
| 2024-05-10 | 2.41 | $2.11 | 4564 |
| 2024-05-09 | 2.44 | $2.10 | 26643 |
| 2024-05-08 | 2.48 | $2.29 | 1280 |
| 2024-05-07 | 2.50 | $2.25 | 4630 |
| 2024-05-06 | 2.52 | $2.21 | 11596 |
| 2024-05-03 | 2.56 | $2.32 | 6329 |
| 2024-05-02 | 2.58 | $2.33 | 11882 |
| 2024-05-01 | 2.61 | $2.50 | 1602 |
| 2024-04-30 | 2.62 | $2.36 | 20207 |
| 2024-04-29 | 2.65 | $2.40 | 12840 |
| 2024-04-26 | 2.67 | $2.21 | 3130 |
| 2024-04-25 | 2.72 | $2.35 | 27876 |
| 2024-04-24 | 2.76 | $2.30 | 5365 |
| 2024-04-23 | 2.81 | $2.31 | 4587 |
| 2024-04-22 | 2.86 | $2.22 | 9932 |
| 2024-04-19 | 2.93 | $2.26 | 49633 |
| 2024-04-18 | 3.00 | $2.39 | 3463 |
| 2024-04-17 | 3.06 | $2.23 | 21143 |
| 2024-04-16 | 3.15 | $2.20 | 28512 |
| 2024-04-15 | 3.25 | $2.51 | 18720 |
| 2024-04-12 | 3.32 | $2.75 | 5902 |
| 2024-04-11 | 3.39 | $2.96 | 14861 |
| 2024-04-10 | 3.43 | $2.95 | 10058 |
| 2024-04-09 | 3.48 | $3.13 | 15256 |
| 2024-04-08 | 3.52 | $2.77 | 17619 |
| 2024-04-05 | 3.60 | $2.80 | 36528 |
| 2024-04-04 | 3.68 | $2.83 | 20942 |
| 2024-04-03 | 3.77 | $3.06 | 56027 |
| 2024-04-02 | 3.84 | $3.19 | 102624 |
| 2024-04-01 | 3.91 | $4.05 | 69518 |
| 2024-03-28 | 3.90 | $4.05 | 39679 |
| 2024-03-27 | 3.88 | $4.49 | 141778 |
| 2024-03-26 | 3.82 | $3.72 | 35132 |
| 2024-03-25 | 3.83 | $3.80 | 4632 |
| 2024-03-22 | 3.83 | $3.73 | 9633 |
| 2024-03-21 | 3.84 | $3.65 | 5230 |
| 2024-03-20 | 3.86 | $3.70 | 44770 |
| 2024-03-19 | 3.88 | $3.51 | 15599 |
| 2024-03-18 | 3.92 | $3.70 | 9151 |
| 2024-03-15 | 3.94 | $3.88 | 9839 |
| 2024-03-14 | 3.95 | $3.90 | 7985 |
| 2024-03-13 | 3.95 | $3.72 | 2447 |
| 2024-03-12 | 3.98 | $3.77 | 3820 |
| 2024-03-11 | 4.00 | $3.85 | 16271 |
| 2024-03-08 | 4.02 | $3.98 | 7217 |
| 2024-03-07 | 4.02 | $3.81 | 4450 |
| 2024-03-06 | 4.04 | $3.90 | 7511 |
| 2024-03-05 | 4.06 | $4.05 | 7145 |
| 2024-03-04 | 4.06 | $3.77 | 19129 |
| 2024-03-01 | 4.09 | $3.87 | 22059 |
| 2024-02-29 | 4.11 | $3.67 | 73827 |
| 2024-02-28 | 4.16 | $4.07 | 8480 |
| 2024-02-27 | 4.17 | $4.30 | 10307 |
| 2024-02-26 | 4.15 | $4.25 | 20472 |
| 2024-02-23 | 4.14 | $3.85 | 13868 |
| 2024-02-22 | 4.17 | $3.85 | 20121 |
| 2024-02-21 | 4.21 | $3.97 | 30036 |
| 2024-02-20 | 4.23 | $4.00 | 45225 |
| 2024-02-16 | 4.26 | $4.02 | 75346 |
| 2024-02-15 | 4.28 | $4.14 | 586926 |
| 2024-02-14 | 4.29 | $4.30 | 494007 |
| 2024-02-13 | 4.29 | $4.08 | 12687 |
| 2024-02-12 | 4.32 | $3.75 | 3484 |
| 2024-02-09 | 4.38 | $3.71 | 3117 |
| 2024-02-08 | 4.45 | $3.78 | 10868 |
| 2024-02-07 | 4.52 | $3.74 | 9625 |
| 2024-02-06 | 4.60 | $3.78 | 12794 |
| 2024-02-05 | 4.68 | $3.90 | 11195 |
| 2024-02-02 | 4.77 | $4.20 | 27403 |
| 2024-02-01 | 4.83 | $4.40 | 11847 |
| 2024-01-31 | 4.87 | $4.28 | 13059 |
| 2024-01-30 | 4.93 | $4.29 | 16064 |
| 2024-01-29 | 5.00 | $4.50 | 9564 |
| 2024-01-26 | 5.06 | $4.36 | 8666 |
| 2024-01-25 | 5.13 | $4.40 | 19148 |
| 2024-01-24 | 5.21 | $4.74 | 16986 |
| 2024-01-23 | 5.25 | $4.72 | 14940 |
| 2024-01-22 | 5.31 | $4.42 | 10210 |
| 2024-01-19 | 5.40 | $4.31 | 26427 |
| 2024-01-18 | 5.52 | $4.82 | 15489 |
| 2024-01-17 | 5.59 | $5.20 | 26238 |
| 2024-01-16 | 5.63 | $5.30 | 165354 |
| 2024-01-12 | 5.67 | $7.15 | 157302 |
| 2024-01-11 | 5.51 | $8.71 | 224897 |
| 2024-01-10 | 5.18 | $7.75 | 150999 |
| 2024-01-09 | 4.91 | $6.23 | 345456 |
| 2024-01-08 | 4.77 | $5.87 | 131300 |
| 2024-01-05 | 4.65 | $4.54 | 7213 |
| 2024-01-04 | 4.66 | $4.84 | 2221 |
| 2024-01-03 | 4.64 | $4.89 | 8052 |
| 2024-01-02 | 4.62 | $4.75 | 24072 |
| 2023-12-29 | 4.60 | $4.30 | 8286 |
| 2023-12-28 | 4.64 | $4.51 | 4419 |
| 2023-12-27 | 4.65 | $4.54 | 4648 |
| 2023-12-26 | 4.66 | $4.50 | 10167 |
| 2023-12-22 | 4.68 | $4.55 | 3695 |
| 2023-12-21 | 4.69 | $4.41 | 3396 |
| 2023-12-20 | 4.72 | $4.60 | 4497 |
| 2023-12-19 | 4.73 | $4.65 | 4374 |
| 2023-12-18 | 4.74 | $4.68 | 14937 |
| 2023-12-15 | 4.75 | $4.50 | 8434 |
| 2023-12-14 | 4.77 | $4.66 | 9249 |
| 2023-12-13 | 4.79 | $4.60 | 8928 |
| 2023-12-12 | 4.81 | $4.51 | 7037 |
| 2023-12-11 | 4.84 | $4.82 | 22946 |
| 2023-12-08 | 4.84 | $4.68 | 7149 |
| 2023-12-07 | 4.86 | $4.47 | 6182 |
| 2023-12-06 | 4.90 | $4.45 | 14480 |
| 2023-12-05 | 4.94 | $4.62 | 3433 |
| 2023-12-04 | 4.98 | $4.74 | 8681 |
| 2023-12-01 | 5.00 | $4.84 | 16217 |
| 2023-11-30 | 5.02 | $5.08 | 3900 |
| 2023-11-29 | 5.01 | $5.10 | 32901 |
| 2023-11-28 | 5.00 | $4.42 | 10807 |
| 2023-11-27 | 5.06 | $4.45 | 5833 |
| 2023-11-24 | 5.13 | $4.50 | 3855 |
| 2023-11-22 | 5.20 | $4.50 | 17606 |
| 2023-11-21 | 5.27 | $4.80 | 36064 |
| 2023-11-20 | 5.32 | $4.91 | 38794 |
| 2023-11-17 | 5.36 | $5.50 | 39892 |
| 2023-11-16 | 5.35 | $4.98 | 74249 |
| 2023-11-15 | 5.39 | $5.96 | 1.0M |
| 2023-11-14 | 5.32 | $5.05 | 513707 |
| 2023-11-13 | 5.35 | $4.97 | 2895 |
| 2023-11-10 | 5.39 | $5.01 | 5174 |
| 2023-11-09 | 5.43 | $4.73 | 6636 |
| 2023-11-08 | 5.51 | $5.01 | 5758 |
| 2023-11-07 | 5.56 | $4.79 | 10174 |
| 2023-11-06 | 5.64 | $4.60 | 1453 |
| 2023-11-03 | 5.75 | $4.75 | 5580 |
| 2023-11-02 | 5.86 | $4.60 | 4114 |
| 2023-11-01 | 5.99 | $4.48 | 6146 |
| 2023-10-31 | 6.15 | $4.48 | 7045 |
| 2023-10-30 | 6.32 | $4.19 | 11975 |
| 2023-10-27 | 6.55 | $4.50 | 24122 |
| 2023-10-26 | 6.76 | $4.90 | 48167 |
| 2023-10-25 | 6.96 | $5.53 | 3790 |
| 2023-10-24 | 7.11 | $5.63 | 4132 |
| 2023-10-23 | 7.27 | $5.72 | 7244 |
| 2023-10-20 | 7.43 | $5.98 | 3077 |
| 2023-10-19 | 7.58 | $5.90 | 4402 |
| 2023-10-18 | 7.76 | $6.10 | 5732 |
| 2023-10-17 | 7.94 | $6.03 | 2271 |
| 2023-10-16 | 8.14 | $6.03 | 3966 |
| 2023-10-13 | 8.36 | $6.20 | 7493 |
| 2023-10-12 | 8.58 | $6.50 | 7421 |
| 2023-10-11 | 8.80 | $6.80 | 10120 |
| 2023-10-10 | 9.01 | $7.50 | 2174 |
| 2023-10-09 | 9.17 | $7.41 | 4162 |
| 2023-10-06 | 9.36 | $7.80 | 12239 |
| 2023-10-05 | 9.52 | $7.80 | 12458 |
| 2023-10-04 | 9.71 | $8.82 | 5617 |
| 2023-10-03 | 9.80 | $8.90 | 11390 |
| 2023-10-02 | 9.89 | $9.29 | 3376 |
| 2023-09-29 | 9.96 | $9.40 | 4286 |
| 2023-09-28 | 10.02 | $9.30 | 880 |
| 2023-09-27 | 10.09 | $9.30 | 2198 |
| 2023-09-26 | 10.17 | $9.30 | 2525 |
| 2023-09-25 | 10.27 | $9.20 | 2091 |
| 2023-09-22 | 10.38 | $9.35 | 2042 |
| 2023-09-21 | 10.49 | $9.37 | 3639 |
| 2023-09-20 | 10.60 | $9.43 | 6957 |
| 2023-09-19 | 10.73 | $9.20 | 12895 |
| 2023-09-18 | 10.89 | $9.40 | 7568 |
| 2023-09-15 | 11.05 | $9.51 | 14176 |
| 2023-09-14 | 11.21 | $9.20 | 6420 |
| 2023-09-13 | 11.42 | $9.12 | 8844 |
| 2023-09-12 | 11.66 | $9.30 | 6525 |
| 2023-09-11 | 11.91 | $9.45 | 18781 |
| 2023-09-08 | 12.17 | $9.81 | 12028 |
| 2023-09-07 | 12.42 | $9.80 | 19830 |
| 2023-09-06 | 12.69 | $10.20 | 15620 |
| 2023-09-05 | 12.96 | $10.70 | 9773 |
| 2023-09-01 | 13.19 | $10.60 | 48865 |
| 2023-08-31 | 13.47 | $10.69 | 9096 |
| 2023-08-30 | 13.76 | $10.90 | 6844 |
| 2023-08-29 | 14.06 | $10.81 | 7478 |
| 2023-08-28 | 14.40 | $10.80 | 12506 |
| 2023-08-25 | 14.78 | $10.70 | 39266 |
| 2023-08-24 | 15.21 | $10.20 | 11034 |
| 2023-08-23 | 15.74 | $10.60 | 13397 |
| 2023-08-22 | 16.28 | $10.40 | 21468 |
| 2023-08-21 | 16.90 | $10.70 | 19920 |
| 2023-08-18 | 17.55 | $10.70 | 33190 |
| 2023-08-17 | 18.27 | $10.60 | 47882 |
| 2023-08-16 | 19.08 | $11.80 | 34523 |
| 2023-08-15 | 19.84 | $11.90 | 197517 |
| 2023-08-14 | 20.68 | $22.60 | 119482 |
| 2023-08-11 | 20.47 | $22.41 | 40748 |
| 2023-08-10 | 20.27 | $21.60 | 37037 |
| 2023-08-09 | 20.13 | $20.25 | 77938 |
| 2023-08-08 | 20.12 | $19.40 | 33529 |
| 2023-08-07 | 20.19 | $18.40 | 16691 |
| 2023-08-04 | 20.38 | $18.20 | 7069 |
| 2023-08-03 | 20.61 | $18.10 | 36961 |
| 2023-08-02 | 20.88 | $17.50 | 13372 |
| 2023-08-01 | 21.23 | $18.20 | 13860 |
| 2023-07-31 | 21.55 | $18.10 | 19730 |
| 2023-07-28 | 21.92 | $17.90 | 16695 |
| 2023-07-27 | 22.34 | $17.90 | 21054 |
| 2023-07-26 | 22.81 | $19.10 | 19813 |
| 2023-07-25 | 23.20 | $18.90 | 39611 |
| 2023-07-24 | 23.65 | $19.60 | 126450 |
| 2023-07-21 | 24.07 | $22.90 | 134699 |
| 2023-07-20 | 24.20 | $22.80 | 28142 |
| 2023-07-19 | 24.34 | $22.60 | 32057 |
| 2023-07-18 | 24.53 | $22.60 | 168838 |
| 2023-07-17 | 24.73 | $23.30 | 122128 |
| 2023-07-14 | 24.88 | $25.10 | 72299 |
| 2023-07-13 | 24.86 | $27.40 | 100250 |
| 2023-07-12 | 24.59 | $28.60 | 146856 |
| 2023-07-11 | 24.17 | $27.40 | 54781 |
| 2023-07-10 | 23.83 | $25.60 | 32910 |
| 2023-07-07 | 23.64 | $25.00 | 47408 |
| 2023-07-06 | 23.50 | $26.10 | 37562 |
| 2023-07-05 | 23.23 | $25.80 | 59211 |
| 2023-07-03 | 22.95 | $26.20 | 66832 |
| 2023-06-30 | 22.61 | $22.30 | 120967 |
| 2023-06-29 | 22.65 | $26.40 | 53927 |
| 2023-06-28 | 22.25 | $27.10 | 45278 |
| 2023-06-27 | 21.74 | $26.40 | 93461 |
| 2023-06-26 | 21.25 | $27.50 | 100817 |
| 2023-06-23 | 20.59 | $28.00 | 163184 |
| 2023-06-22 | 19.81 | $31.20 | 633745 |
| 2023-06-21 | 18.61 | $26.50 | 259671 |
| 2023-06-20 | 17.78 | $26.40 | 1.3M |
| 2023-06-16 | 16.88 | $21.00 | 68659 |
| 2023-06-15 | 16.44 | $21.40 | 104478 |
| 2023-06-14 | 15.92 | $21.10 | 174273 |
| 2023-06-13 | 15.37 | $21.50 | 155163 |
| 2023-06-12 | 14.73 | $20.20 | 685996 |
| 2023-06-09 | 14.15 | $22.90 | 1.8M |
| 2023-06-08 | 13.23 | $19.60 | 1.5M |
| 2023-06-07 | 12.56 | $23.10 | 3.4M |
| 2023-06-06 | 11.45 | $12.50 | 27309 |
| 2023-06-05 | 11.34 | $11.50 | 17761 |
| 2023-06-02 | 11.33 | $11.40 | 51789 |
| 2023-06-01 | 11.32 | $10.70 | 190885 |
| 2023-05-31 | 11.38 | $10.40 | 11278 |
| 2023-05-30 | 11.49 | $10.30 | 20381 |
| 2023-05-26 | 11.61 | $10.60 | 11270 |
| 2023-05-25 | 11.72 | $10.80 | 7575 |
| 2023-05-24 | 11.82 | $11.20 | 12769 |
| 2023-05-23 | 11.88 | $11.22 | 10096 |
| 2023-05-22 | 11.95 | $11.50 | 12254 |
| 2023-05-19 | 12.00 | $12.00 | 11913 |
| 2023-05-18 | 12.00 | $12.15 | 18823 |
| 2023-05-17 | 11.98 | $13.00 | 81420 |
| 2023-05-16 | 11.88 | $12.80 | 131440 |
| 2023-05-15 | 11.78 | $15.60 | 1.7M |
| 2023-05-12 | 11.38 | $12.00 | 9321 |
| 2023-05-11 | 11.31 | $11.70 | 21803 |
| 2023-05-10 | 11.27 | $12.40 | 108560 |
| 2023-05-09 | 11.15 | $10.90 | 4836 |
| 2023-05-08 | 11.18 | $10.90 | 10911 |
| 2023-05-05 | 11.21 | $11.80 | 7937 |
| 2023-05-04 | 11.14 | $11.70 | 14068 |
| 2023-05-03 | 11.08 | $11.70 | 27671 |
| 2023-05-02 | 11.02 | $11.10 | 38625 |
| 2023-05-01 | 11.01 | $10.90 | 15065 |
| 2023-04-28 | 11.02 | $10.93 | 43319 |
| 2023-04-27 | 11.03 | $10.30 | 14034 |
| 2023-04-26 | 11.11 | $10.20 | 17443 |
| 2023-04-25 | 11.20 | $10.40 | 115149 |
| 2023-04-24 | 11.29 | $10.25 | 76163 |
| 2023-04-21 | 11.40 | $11.60 | 444896 |
| 2023-04-20 | 11.38 | $9.40 | 14991 |
| 2023-04-19 | 11.59 | $9.97 | 9305 |
| 2023-04-18 | 11.76 | $10.30 | 9269 |
| 2023-04-17 | 11.91 | $10.42 | 6750 |
| 2023-04-14 | 12.07 | $10.47 | 7518 |
| 2023-04-13 | 12.23 | $10.60 | 12883 |
| 2023-04-12 | 12.40 | $9.93 | 11857 |
| 2023-04-11 | 12.67 | $10.52 | 29516 |
| 2023-04-10 | 12.89 | $9.71 | 27195 |
| 2023-04-06 | 13.23 | $10.30 | 97178 |
| 2023-04-05 | 13.53 | $10.10 | 41744 |
| 2023-04-04 | 13.90 | $11.90 | 66130 |
| 2023-04-03 | 14.11 | $17.10 | 104694 |
| 2023-03-31 | 13.79 | $14.60 | 47331 |
| 2023-03-30 | 13.70 | $13.40 | 57991 |
| 2023-03-29 | 13.74 | $11.90 | 63185 |
| 2023-03-28 | 13.93 | $13.60 | 537148 |
| 2023-03-27 | 13.97 | $10.28 | 6521 |
| 2023-03-24 | 14.35 | $10.20 | 4778 |
| 2023-03-23 | 14.79 | $10.10 | 11469 |
| 2023-03-22 | 15.28 | $9.85 | 11330 |
| 2023-03-21 | 15.86 | $10.00 | 39050 |
| 2023-03-20 | 16.47 | $9.59 | 58756 |
| 2023-03-17 | 17.20 | $12.10 | 16083 |
| 2023-03-16 | 17.73 | $12.60 | 14432 |
| 2023-03-15 | 18.27 | $12.80 | 25690 |
| 2023-03-14 | 18.85 | $14.30 | 17527 |
| 2023-03-13 | 19.33 | $13.95 | 22330 |
| 2023-03-10 | 19.89 | $15.00 | 50983 |
| 2023-03-09 | 20.41 | $17.40 | 16124 |
| 2023-03-08 | 20.73 | $18.50 | 8784 |
| 2023-03-07 | 20.96 | $18.88 | 17594 |
| 2023-03-06 | 21.18 | $18.70 | 15154 |
| 2023-03-03 | 21.44 | $19.40 | 13162 |
| 2023-03-02 | 21.66 | $18.90 | 17788 |
| 2023-03-01 | 21.95 | $18.50 | 20575 |
| 2023-02-28 | 22.31 | $18.70 | 46008 |
| 2023-02-27 | 22.69 | $20.10 | 53825 |
| 2023-02-24 | 22.96 | $18.60 | 70179 |
| 2023-02-23 | 23.42 | $21.00 | 570614 |
| 2023-02-22 | 23.68 | $19.10 | 49587 |
| 2023-02-21 | 24.16 | $18.35 | 38870 |
| 2023-02-17 | 24.77 | $19.70 | 45039 |
| 2023-02-16 | 25.30 | $21.90 | 142459 |
| 2023-02-15 | 25.66 | $19.90 | 50260 |
| 2023-02-14 | 26.27 | $18.50 | 17724 |
| 2023-02-13 | 27.08 | $19.10 | 33107 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.42
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.26
Average
7.59
Maximum
26.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 0.42 | $0.37 | 102.4M |
| 2025-02-18 | 0.42 | $0.47 | 108.7M |
| 2025-02-14 | 0.41 | $0.72 | 417.3M |
| 2025-02-13 | 0.38 | $0.85 | 739.4M |
| 2025-02-12 | 0.33 | $0.46 | 62.0M |
| 2025-02-11 | 0.32 | $0.60 | 110.2M |
| 2025-02-10 | 0.30 | $0.70 | 568.6M |
| 2025-02-07 | 0.27 | $0.42 | 816.6M |
| 2025-02-06 | 0.26 | $0.19 | 391.8M |
| 2025-02-05 | 0.28 | $0.14 | 68.8M |
| 2025-02-04 | 0.31 | $0.14 | 55.1M |
| 2025-02-03 | 0.34 | $0.12 | 34.6M |
| 2025-01-31 | 0.37 | $0.12 | 48.3M |
| 2025-01-30 | 0.41 | $0.12 | 167.9M |
| 2025-01-29 | 0.44 | $0.10 | 70.5M |
| 2025-01-28 | 0.48 | $0.17 | 38.7M |
| 2025-01-27 | 0.52 | $0.28 | 11.2M |
| 2025-01-24 | 0.54 | $0.37 | 6.2M |
| 2025-01-23 | 0.56 | $0.49 | 1.3M |
| 2025-01-22 | 0.57 | $0.48 | 1.8M |
| 2025-01-21 | 0.58 | $0.54 | 1.3M |
| 2025-01-17 | 0.60 | $0.58 | 839424 |
| 2025-01-16 | 0.61 | $0.58 | 2.5M |
| 2025-01-15 | 0.64 | $0.61 | 2.5M |
| 2025-01-14 | 0.66 | $0.58 | 1.0M |
| 2025-01-13 | 0.70 | $0.61 | 4.0M |
| 2025-01-10 | 0.74 | $0.55 | 645400 |
| 2025-01-08 | 0.80 | $0.56 | 1.4M |
| 2025-01-07 | 0.86 | $0.60 | 1.4M |
| 2025-01-06 | 0.93 | $0.65 | 3.7M |
| 2025-01-03 | 1.00 | $0.67 | 38.5M |
| 2025-01-02 | 1.08 | $0.59 | 9.4M |
| 2024-12-31 | 1.17 | $0.56 | 3.6M |
| 2024-12-30 | 1.27 | $0.63 | 22.9M |
| 2024-12-27 | 1.38 | $0.45 | 2.1M |
| 2024-12-26 | 1.51 | $0.44 | 3.5M |
| 2024-12-24 | 1.65 | $0.46 | 7.2M |
| 2024-12-23 | 1.80 | $0.47 | 14.2M |
| 2024-12-20 | 1.95 | $0.95 | 261600 |
| 2024-12-19 | 2.07 | $1.40 | 140717 |
| 2024-12-18 | 2.15 | $1.59 | 54699 |
| 2024-12-17 | 2.21 | $1.98 | 11861 |
| 2024-12-16 | 2.24 | $2.05 | 14300 |
| 2024-12-13 | 2.27 | $2.10 | 15400 |
| 2024-12-12 | 2.29 | $2.24 | 3251 |
| 2024-12-11 | 2.30 | $2.27 | 7300 |
| 2024-12-10 | 2.30 | $2.22 | 11091 |
| 2024-12-09 | 2.32 | $2.23 | 5900 |
| 2024-12-06 | 2.33 | $2.21 | 15926 |
| 2024-12-05 | 2.35 | $2.24 | 18200 |
| 2024-12-04 | 2.36 | $2.22 | 12765 |
| 2024-12-03 | 2.38 | $2.32 | 26000 |
| 2024-12-02 | 2.39 | $2.36 | 14921 |
| 2024-11-29 | 2.40 | $2.34 | 19700 |
| 2024-11-27 | 2.41 | $2.37 | 9241 |
| 2024-11-26 | 2.42 | $2.32 | 13900 |
| 2024-11-25 | 2.43 | $2.35 | 22862 |
| 2024-11-22 | 2.44 | $2.35 | 9748 |
| 2024-11-21 | 2.46 | $2.35 | 8000 |
| 2024-11-20 | 2.47 | $2.39 | 22827 |
| 2024-11-19 | 2.48 | $2.37 | 22300 |
| 2024-11-18 | 2.49 | $2.50 | 19642 |
| 2024-11-15 | 2.49 | $2.42 | 18453 |
| 2024-11-14 | 2.50 | $2.41 | 35184 |
| 2024-11-13 | 2.52 | $2.36 | 39554 |
| 2024-11-12 | 2.53 | $2.56 | 35640 |
| 2024-11-11 | 2.53 | $2.49 | 47908 |
| 2024-11-08 | 2.54 | $2.50 | 51620 |
| 2024-11-07 | 2.55 | $2.58 | 53300 |
| 2024-11-06 | 2.54 | $2.61 | 50946 |
| 2024-11-05 | 2.54 | $2.61 | 180216 |
| 2024-11-04 | 2.53 | $2.55 | 98371 |
| 2024-11-01 | 2.53 | $2.49 | 18318 |
| 2024-10-31 | 2.54 | $2.43 | 102400 |
| 2024-10-30 | 2.55 | $2.48 | 70027 |
| 2024-10-29 | 2.56 | $2.43 | 23100 |
| 2024-10-28 | 2.57 | $2.49 | 49510 |
| 2024-10-25 | 2.58 | $2.47 | 40668 |
| 2024-10-24 | 2.59 | $2.56 | 162541 |
| 2024-10-23 | 2.60 | $2.47 | 118240 |
| 2024-10-22 | 2.62 | $2.67 | 76995 |
| 2024-10-21 | 2.61 | $2.80 | 133054 |
| 2024-10-18 | 2.60 | $2.60 | 20100 |
| 2024-10-17 | 2.60 | $2.58 | 69700 |
| 2024-10-16 | 2.61 | $2.59 | 92645 |
| 2024-10-15 | 2.61 | $2.58 | 117488 |
| 2024-10-14 | 2.62 | $2.68 | 97604 |
| 2024-10-11 | 2.62 | $2.65 | 131733 |
| 2024-10-10 | 2.62 | $2.52 | 174400 |
| 2024-10-09 | 2.63 | $2.40 | 20000 |
| 2024-10-08 | 2.66 | $2.42 | 51912 |
| 2024-10-07 | 2.68 | $2.42 | 136311 |
| 2024-10-04 | 2.71 | $2.63 | 62071 |
| 2024-10-03 | 2.71 | $2.69 | 42701 |
| 2024-10-02 | 2.71 | $2.60 | 106600 |
| 2024-10-01 | 2.71 | $2.70 | 97500 |
| 2024-09-30 | 2.70 | $2.96 | 129640 |
| 2024-09-27 | 2.67 | $2.73 | 29000 |
| 2024-09-26 | 2.67 | $2.75 | 35400 |
| 2024-09-25 | 2.66 | $2.87 | 107900 |
| 2024-09-24 | 2.65 | $2.72 | 224733 |
| 2024-09-23 | 2.66 | $2.57 | 84739 |
| 2024-09-20 | 2.69 | $2.62 | 108900 |
| 2024-09-19 | 2.72 | $2.77 | 86200 |
| 2024-09-18 | 2.74 | $2.65 | 68204 |
| 2024-09-17 | 2.79 | $2.83 | 150040 |
| 2024-09-16 | 2.83 | $2.68 | 244220 |
| 2024-09-13 | 2.89 | $2.86 | 481300 |
| 2024-09-12 | 2.95 | $2.43 | 57400 |
| 2024-09-11 | 3.07 | $2.45 | 147500 |
| 2024-09-10 | 3.20 | $2.59 | 122803 |
| 2024-09-09 | 3.32 | $2.48 | 198401 |
| 2024-09-06 | 3.48 | $2.14 | 221312 |
| 2024-09-05 | 3.67 | $2.38 | 354325 |
| 2024-09-04 | 3.84 | $2.56 | 109959 |
| 2024-09-03 | 4.00 | $2.72 | 119001 |
| 2024-08-30 | 4.15 | $3.01 | 62800 |
| 2024-08-29 | 4.27 | $3.30 | 52974 |
| 2024-08-28 | 4.35 | $3.50 | 63137 |
| 2024-08-27 | 4.42 | $3.72 | 61700 |
| 2024-08-26 | 4.45 | $3.89 | 69120 |
| 2024-08-23 | 4.47 | $3.95 | 72681 |
| 2024-08-22 | 4.48 | $3.88 | 365249 |
| 2024-08-21 | 4.49 | $4.45 | 87900 |
| 2024-08-20 | 4.45 | $4.58 | 272800 |
| 2024-08-19 | 4.38 | $5.35 | 288126 |
| 2024-08-16 | 4.24 | $5.17 | 421200 |
| 2024-08-15 | 4.10 | $5.54 | 614300 |
| 2024-08-14 | 3.92 | $5.22 | 500200 |
| 2024-08-13 | 3.76 | $5.02 | 736012 |
| 2024-08-12 | 3.63 | $5.48 | 4.2M |
| 2024-08-09 | 3.46 | $6.12 | 60.4M |
| 2024-08-08 | 3.22 | $3.70 | 35.2M |
| 2024-08-07 | 3.21 | $2.43 | 506600 |
| 2024-08-06 | 3.34 | $3.30 | 1.8M |
| 2024-08-05 | 3.40 | $3.76 | 55.1M |
| 2024-08-02 | 3.42 | $2.63 | 1.9M |
| 2024-08-01 | 3.56 | $2.49 | 172600 |
| 2024-07-31 | 3.72 | $2.76 | 82663 |
| 2024-07-30 | 3.88 | $2.76 | 124000 |
| 2024-07-29 | 4.04 | $2.96 | 147237 |
| 2024-07-26 | 4.20 | $3.23 | 159999 |
| 2024-07-25 | 4.34 | $3.32 | 116700 |
| 2024-07-24 | 4.49 | $3.42 | 306048 |
| 2024-07-23 | 4.64 | $3.43 | 1.6M |
| 2024-07-22 | 4.81 | $3.35 | 107340 |
| 2024-07-19 | 5.00 | $3.46 | 110650 |
| 2024-07-18 | 5.20 | $3.93 | 307356 |
| 2024-07-17 | 5.36 | $4.94 | 96827 |
| 2024-07-16 | 5.42 | $5.29 | 135461 |
| 2024-07-15 | 5.44 | $5.29 | 294766 |
| 2024-07-12 | 5.47 | $5.22 | 61835 |
| 2024-07-11 | 5.50 | $5.19 | 17302 |
| 2024-07-10 | 5.53 | $5.34 | 28539 |
| 2024-07-09 | 5.54 | $5.17 | 19152 |
| 2024-07-08 | 5.56 | $5.19 | 20217 |
| 2024-07-05 | 5.57 | $5.20 | 17308 |
| 2024-07-03 | 5.58 | $5.14 | 25911 |
| 2024-07-02 | 5.59 | $5.22 | 17522 |
| 2024-07-01 | 5.60 | $5.38 | 46281 |
| 2024-06-28 | 5.60 | $5.70 | 40519 |
| 2024-06-27 | 5.57 | $5.84 | 81479 |
| 2024-06-26 | 5.53 | $5.50 | 85303 |
| 2024-06-25 | 5.53 | $6.15 | 108600 |
| 2024-06-24 | 5.46 | $7.04 | 286700 |
| 2024-06-21 | 5.31 | $7.10 | 490989 |
| 2024-06-20 | 5.18 | $7.49 | 16.0M |
| 2024-06-18 | 5.03 | $4.58 | 20976 |
| 2024-06-17 | 5.15 | $4.60 | 15947 |
| 2024-06-14 | 5.26 | $4.81 | 31426 |
| 2024-06-13 | 5.33 | $5.40 | 81499 |
| 2024-06-12 | 5.34 | $4.79 | 340043 |
| 2024-06-11 | 5.39 | $4.24 | 20027 |
| 2024-06-10 | 5.48 | $4.00 | 27195 |
| 2024-06-07 | 5.59 | $4.05 | 36748 |
| 2024-06-06 | 5.68 | $4.20 | 57321 |
| 2024-06-05 | 5.75 | $4.70 | 60030 |
| 2024-06-04 | 5.76 | $5.11 | 61556 |
| 2024-06-03 | 5.72 | $5.40 | 45765 |
| 2024-05-31 | 5.64 | $5.95 | 61712 |
| 2024-05-30 | 5.48 | $6.88 | 148437 |
| 2024-05-29 | 5.22 | $6.47 | 143058 |
| 2024-05-28 | 4.97 | $6.56 | 319446 |
| 2024-05-24 | 4.70 | $5.93 | 357794 |
| 2024-05-23 | 4.47 | $7.21 | 894167 |
| 2024-05-22 | 4.09 | $11.60 | 8.4M |
| 2024-05-21 | 3.26 | $12.50 | 33.8M |
| 2024-05-20 | 2.28 | $2.30 | 214811 |
| 2024-05-17 | 2.28 | $2.43 | 22866 |
| 2024-05-16 | 2.27 | $2.40 | 10168 |
| 2024-05-15 | 2.26 | $2.30 | 12995 |
| 2024-05-14 | 2.26 | $2.20 | 7561 |
| 2024-05-13 | 2.26 | $2.19 | 19449 |
| 2024-05-10 | 2.27 | $2.11 | 4564 |
| 2024-05-09 | 2.29 | $2.10 | 26643 |
| 2024-05-08 | 2.32 | $2.29 | 1280 |
| 2024-05-07 | 2.33 | $2.25 | 4630 |
| 2024-05-06 | 2.35 | $2.21 | 11596 |
| 2024-05-03 | 2.37 | $2.32 | 6329 |
| 2024-05-02 | 2.39 | $2.33 | 11882 |
| 2024-05-01 | 2.41 | $2.50 | 1602 |
| 2024-04-30 | 2.41 | $2.36 | 20207 |
| 2024-04-29 | 2.43 | $2.40 | 12840 |
| 2024-04-26 | 2.46 | $2.21 | 3130 |
| 2024-04-25 | 2.51 | $2.35 | 27876 |
| 2024-04-24 | 2.56 | $2.30 | 5365 |
| 2024-04-23 | 2.62 | $2.31 | 4587 |
| 2024-04-22 | 2.69 | $2.22 | 9932 |
| 2024-04-19 | 2.77 | $2.26 | 49633 |
| 2024-04-18 | 2.86 | $2.39 | 3463 |
| 2024-04-17 | 2.94 | $2.23 | 21143 |
| 2024-04-16 | 3.04 | $2.20 | 28512 |
| 2024-04-15 | 3.15 | $2.51 | 18720 |
| 2024-04-12 | 3.24 | $2.75 | 5902 |
| 2024-04-11 | 3.31 | $2.96 | 14861 |
| 2024-04-10 | 3.37 | $2.95 | 10058 |
| 2024-04-09 | 3.43 | $3.13 | 15256 |
| 2024-04-08 | 3.47 | $2.77 | 17619 |
| 2024-04-05 | 3.56 | $2.80 | 36528 |
| 2024-04-04 | 3.64 | $2.83 | 20942 |
| 2024-04-03 | 3.73 | $3.06 | 56027 |
| 2024-04-02 | 3.81 | $3.19 | 102624 |
| 2024-04-01 | 3.87 | $4.05 | 69518 |
| 2024-03-28 | 3.85 | $4.05 | 39679 |
| 2024-03-27 | 3.83 | $4.49 | 141778 |
| 2024-03-26 | 3.76 | $3.72 | 35132 |
| 2024-03-25 | 3.77 | $3.80 | 4632 |
| 2024-03-22 | 3.78 | $3.73 | 9633 |
| 2024-03-21 | 3.79 | $3.65 | 5230 |
| 2024-03-20 | 3.81 | $3.70 | 44770 |
| 2024-03-19 | 3.83 | $3.51 | 15599 |
| 2024-03-18 | 3.87 | $3.70 | 9151 |
| 2024-03-15 | 3.89 | $3.88 | 9839 |
| 2024-03-14 | 3.89 | $3.90 | 7985 |
| 2024-03-13 | 3.90 | $3.72 | 2447 |
| 2024-03-12 | 3.92 | $3.77 | 3820 |
| 2024-03-11 | 3.94 | $3.85 | 16271 |
| 2024-03-08 | 3.95 | $3.98 | 7217 |
| 2024-03-07 | 3.95 | $3.81 | 4450 |
| 2024-03-06 | 3.97 | $3.90 | 7511 |
| 2024-03-05 | 3.97 | $4.05 | 7145 |
| 2024-03-04 | 3.96 | $3.77 | 19129 |
| 2024-03-01 | 3.98 | $3.87 | 22059 |
| 2024-02-29 | 3.99 | $3.67 | 73827 |
| 2024-02-28 | 4.02 | $4.07 | 8480 |
| 2024-02-27 | 4.02 | $4.30 | 10307 |
| 2024-02-26 | 3.99 | $4.25 | 20472 |
| 2024-02-23 | 3.97 | $3.85 | 13868 |
| 2024-02-22 | 4.00 | $3.85 | 20121 |
| 2024-02-21 | 4.02 | $3.97 | 30036 |
| 2024-02-20 | 4.04 | $4.00 | 45225 |
| 2024-02-16 | 4.06 | $4.02 | 75346 |
| 2024-02-15 | 4.07 | $4.14 | 586926 |
| 2024-02-14 | 4.08 | $4.30 | 494007 |
| 2024-02-13 | 4.08 | $4.08 | 12687 |
| 2024-02-12 | 4.10 | $3.75 | 3484 |
| 2024-02-09 | 4.17 | $3.71 | 3117 |
| 2024-02-08 | 4.27 | $3.78 | 10868 |
| 2024-02-07 | 4.38 | $3.74 | 9625 |
| 2024-02-06 | 4.51 | $3.78 | 12794 |
| 2024-02-05 | 4.64 | $3.90 | 11195 |
| 2024-02-02 | 4.77 | $4.20 | 27403 |
| 2024-02-01 | 4.87 | $4.40 | 11847 |
| 2024-01-31 | 4.95 | $4.28 | 13059 |
| 2024-01-30 | 5.04 | $4.29 | 16064 |
| 2024-01-29 | 5.14 | $4.50 | 9564 |
| 2024-01-26 | 5.22 | $4.36 | 8666 |
| 2024-01-25 | 5.30 | $4.40 | 19148 |
| 2024-01-24 | 5.39 | $4.74 | 16986 |
| 2024-01-23 | 5.44 | $4.72 | 14940 |
| 2024-01-22 | 5.50 | $4.42 | 10210 |
| 2024-01-19 | 5.58 | $4.31 | 26427 |
| 2024-01-18 | 5.67 | $4.82 | 15489 |
| 2024-01-17 | 5.72 | $5.20 | 26238 |
| 2024-01-16 | 5.73 | $5.30 | 165354 |
| 2024-01-12 | 5.72 | $7.15 | 157302 |
| 2024-01-11 | 5.52 | $8.71 | 224897 |
| 2024-01-10 | 5.16 | $7.75 | 150999 |
| 2024-01-09 | 4.88 | $6.23 | 345456 |
| 2024-01-08 | 4.73 | $5.87 | 131300 |
| 2024-01-05 | 4.61 | $4.54 | 7213 |
| 2024-01-04 | 4.61 | $4.84 | 2221 |
| 2024-01-03 | 4.59 | $4.89 | 8052 |
| 2024-01-02 | 4.56 | $4.75 | 24072 |
| 2023-12-29 | 4.54 | $4.30 | 8286 |
| 2023-12-28 | 4.57 | $4.51 | 4419 |
| 2023-12-27 | 4.58 | $4.54 | 4648 |
| 2023-12-26 | 4.59 | $4.50 | 10167 |
| 2023-12-22 | 4.61 | $4.55 | 3695 |
| 2023-12-21 | 4.62 | $4.41 | 3396 |
| 2023-12-20 | 4.64 | $4.60 | 4497 |
| 2023-12-19 | 4.64 | $4.65 | 4374 |
| 2023-12-18 | 4.65 | $4.68 | 14937 |
| 2023-12-15 | 4.65 | $4.50 | 8434 |
| 2023-12-14 | 4.67 | $4.66 | 9249 |
| 2023-12-13 | 4.68 | $4.60 | 8928 |
| 2023-12-12 | 4.70 | $4.51 | 7037 |
| 2023-12-11 | 4.74 | $4.82 | 22946 |
| 2023-12-08 | 4.74 | $4.68 | 7149 |
| 2023-12-07 | 4.76 | $4.47 | 6182 |
| 2023-12-06 | 4.79 | $4.45 | 14480 |
| 2023-12-05 | 4.84 | $4.62 | 3433 |
| 2023-12-04 | 4.86 | $4.74 | 8681 |
| 2023-12-01 | 4.88 | $4.84 | 16217 |
| 2023-11-30 | 4.88 | $5.08 | 3900 |
| 2023-11-29 | 4.86 | $5.10 | 32901 |
| 2023-11-28 | 4.84 | $4.42 | 10807 |
| 2023-11-27 | 4.87 | $4.45 | 5833 |
| 2023-11-24 | 4.91 | $4.50 | 3855 |
| 2023-11-22 | 4.94 | $4.50 | 17606 |
| 2023-11-21 | 4.98 | $4.80 | 36064 |
| 2023-11-20 | 4.99 | $4.91 | 38794 |
| 2023-11-17 | 4.99 | $5.50 | 39892 |
| 2023-11-16 | 4.95 | $4.98 | 74249 |
| 2023-11-15 | 4.95 | $5.96 | 1.0M |
| 2023-11-14 | 4.86 | $5.05 | 513707 |
| 2023-11-13 | 4.87 | $4.97 | 2895 |
| 2023-11-10 | 4.89 | $5.01 | 5174 |
| 2023-11-09 | 4.90 | $4.73 | 6636 |
| 2023-11-08 | 4.96 | $5.01 | 5758 |
| 2023-11-07 | 4.99 | $4.79 | 10174 |
| 2023-11-06 | 5.06 | $4.60 | 1453 |
| 2023-11-03 | 5.16 | $4.75 | 5580 |
| 2023-11-02 | 5.27 | $4.60 | 4114 |
| 2023-11-01 | 5.40 | $4.48 | 6146 |
| 2023-10-31 | 5.56 | $4.48 | 7045 |
| 2023-10-30 | 5.74 | $4.19 | 11975 |
| 2023-10-27 | 5.98 | $4.50 | 24122 |
| 2023-10-26 | 6.21 | $4.90 | 48167 |
| 2023-10-25 | 6.42 | $5.53 | 3790 |
| 2023-10-24 | 6.59 | $5.63 | 4132 |
| 2023-10-23 | 6.77 | $5.72 | 7244 |
| 2023-10-20 | 6.96 | $5.98 | 3077 |
| 2023-10-19 | 7.14 | $5.90 | 4402 |
| 2023-10-18 | 7.34 | $6.10 | 5732 |
| 2023-10-17 | 7.54 | $6.03 | 2271 |
| 2023-10-16 | 7.76 | $6.03 | 3966 |
| 2023-10-13 | 7.99 | $6.20 | 7493 |
| 2023-10-12 | 8.23 | $6.50 | 7421 |
| 2023-10-11 | 8.45 | $6.80 | 10120 |
| 2023-10-10 | 8.65 | $7.50 | 2174 |
| 2023-10-09 | 8.80 | $7.41 | 4162 |
| 2023-10-06 | 8.96 | $7.80 | 12239 |
| 2023-10-05 | 9.10 | $7.80 | 12458 |
| 2023-10-04 | 9.24 | $8.82 | 5617 |
| 2023-10-03 | 9.30 | $8.90 | 11390 |
| 2023-10-02 | 9.35 | $9.29 | 3376 |
| 2023-09-29 | 9.37 | $9.40 | 4286 |
| 2023-09-28 | 9.40 | $9.30 | 880 |
| 2023-09-27 | 9.43 | $9.30 | 2198 |
| 2023-09-26 | 9.48 | $9.30 | 2525 |
| 2023-09-25 | 9.53 | $9.20 | 2091 |
| 2023-09-22 | 9.60 | $9.35 | 2042 |
| 2023-09-21 | 9.65 | $9.37 | 3639 |
| 2023-09-20 | 9.72 | $9.43 | 6957 |
| 2023-09-19 | 9.78 | $9.20 | 12895 |
| 2023-09-18 | 9.87 | $9.40 | 7568 |
| 2023-09-15 | 9.94 | $9.51 | 14176 |
| 2023-09-14 | 10.02 | $9.20 | 6420 |
| 2023-09-13 | 10.13 | $9.12 | 8844 |
| 2023-09-12 | 10.26 | $9.30 | 6525 |
| 2023-09-11 | 10.45 | $9.45 | 18781 |
| 2023-09-08 | 10.67 | $9.81 | 12028 |
| 2023-09-07 | 10.92 | $9.80 | 19830 |
| 2023-09-06 | 11.22 | $10.20 | 15620 |
| 2023-09-05 | 11.53 | $10.70 | 9773 |
| 2023-09-01 | 11.83 | $10.60 | 48865 |
| 2023-08-31 | 12.17 | $10.69 | 9096 |
| 2023-08-30 | 12.54 | $10.90 | 6844 |
| 2023-08-29 | 12.92 | $10.81 | 7478 |
| 2023-08-28 | 13.34 | $10.80 | 12506 |
| 2023-08-25 | 13.80 | $10.70 | 39266 |
| 2023-08-24 | 14.30 | $10.20 | 11034 |
| 2023-08-23 | 14.89 | $10.60 | 13397 |
| 2023-08-22 | 15.48 | $10.40 | 21468 |
| 2023-08-21 | 16.13 | $10.70 | 19920 |
| 2023-08-18 | 16.79 | $10.70 | 33190 |
| 2023-08-17 | 17.51 | $10.60 | 47882 |
| 2023-08-16 | 18.30 | $11.80 | 34523 |
| 2023-08-15 | 19.02 | $11.90 | 197517 |
| 2023-08-14 | 19.79 | $22.60 | 119482 |
| 2023-08-11 | 19.54 | $22.41 | 40748 |
| 2023-08-10 | 19.32 | $21.60 | 37037 |
| 2023-08-09 | 19.21 | $20.25 | 77938 |
| 2023-08-08 | 19.26 | $19.40 | 33529 |
| 2023-08-07 | 19.44 | $18.40 | 16691 |
| 2023-08-04 | 19.74 | $18.20 | 7069 |
| 2023-08-03 | 20.10 | $18.10 | 36961 |
| 2023-08-02 | 20.50 | $17.50 | 13372 |
| 2023-08-01 | 21.00 | $18.20 | 13860 |
| 2023-07-31 | 21.47 | $18.10 | 19730 |
| 2023-07-28 | 21.97 | $17.90 | 16695 |
| 2023-07-27 | 22.53 | $17.90 | 21054 |
| 2023-07-26 | 23.14 | $19.10 | 19813 |
| 2023-07-25 | 23.66 | $18.90 | 39611 |
| 2023-07-24 | 24.24 | $19.60 | 126450 |
| 2023-07-21 | 24.80 | $22.90 | 134699 |
| 2023-07-20 | 25.08 | $22.80 | 28142 |
| 2023-07-19 | 25.39 | $22.60 | 32057 |
| 2023-07-18 | 25.74 | $22.60 | 168838 |
| 2023-07-17 | 26.08 | $23.30 | 122128 |
| 2023-07-14 | 26.35 | $25.10 | 72299 |
| 2023-07-13 | 26.42 | $27.40 | 100250 |
| 2023-07-12 | 26.24 | $28.60 | 146856 |
| 2023-07-11 | 25.92 | $27.40 | 54781 |
| 2023-07-10 | 25.68 | $25.60 | 32910 |
| 2023-07-07 | 25.59 | $25.00 | 47408 |
| 2023-07-06 | 25.54 | $26.10 | 37562 |
| 2023-07-05 | 25.33 | $25.80 | 59211 |
| 2023-07-03 | 25.08 | $26.20 | 66832 |
| 2023-06-30 | 24.72 | $22.30 | 120967 |
| 2023-06-29 | 24.67 | $26.40 | 53927 |
| 2023-06-28 | 24.16 | $27.10 | 45278 |
| 2023-06-27 | 23.50 | $26.40 | 93461 |
| 2023-06-26 | 22.83 | $27.50 | 100817 |
| 2023-06-23 | 21.98 | $28.00 | 163184 |
| 2023-06-22 | 21.00 | $31.20 | 633745 |
| 2023-06-21 | 19.62 | $26.50 | 259671 |
| 2023-06-20 | 18.62 | $26.40 | 1.3M |
| 2023-06-16 | 17.55 | $21.00 | 68659 |
| 2023-06-15 | 16.96 | $21.40 | 104478 |
| 2023-06-14 | 16.30 | $21.10 | 174273 |
| 2023-06-13 | 15.62 | $21.50 | 155163 |
| 2023-06-12 | 14.87 | $20.20 | 685996 |
| 2023-06-09 | 14.21 | $22.90 | 1.8M |
| 2023-06-08 | 13.24 | $19.60 | 1.5M |
| 2023-06-07 | 12.55 | $23.10 | 3.4M |
| 2023-06-06 | 11.47 | $12.50 | 27309 |
| 2023-06-05 | 11.39 | $11.50 | 17761 |
| 2023-06-02 | 11.40 | $11.40 | 51789 |
| 2023-06-01 | 11.43 | $10.70 | 190885 |
| 2023-05-31 | 11.53 | $10.40 | 11278 |
| 2023-05-30 | 11.66 | $10.30 | 20381 |
| 2023-05-26 | 11.80 | $10.60 | 11270 |
| 2023-05-25 | 11.92 | $10.80 | 7575 |
| 2023-05-24 | 12.01 | $11.20 | 12769 |
| 2023-05-23 | 12.06 | $11.22 | 10096 |
| 2023-05-22 | 12.11 | $11.50 | 12254 |
| 2023-05-19 | 12.12 | $12.00 | 11913 |
| 2023-05-18 | 12.08 | $12.15 | 18823 |
| 2023-05-17 | 12.02 | $13.00 | 81420 |
| 2023-05-16 | 11.86 | $12.80 | 131440 |
| 2023-05-15 | 11.71 | $15.60 | 1.7M |
| 2023-05-12 | 11.26 | $12.00 | 9321 |
| 2023-05-11 | 11.16 | $11.70 | 21803 |
| 2023-05-10 | 11.07 | $12.40 | 108560 |
| 2023-05-09 | 10.91 | $10.90 | 4836 |
| 2023-05-08 | 10.89 | $10.90 | 10911 |
| 2023-05-05 | 10.86 | $11.80 | 7937 |
| 2023-05-04 | 10.74 | $11.70 | 14068 |
| 2023-05-03 | 10.62 | $11.70 | 27671 |
| 2023-05-02 | 10.50 | $11.10 | 38625 |
| 2023-05-01 | 10.47 | $10.90 | 15065 |
| 2023-04-28 | 10.48 | $10.93 | 43319 |
| 2023-04-27 | 10.49 | $10.30 | 14034 |
| 2023-04-26 | 10.57 | $10.20 | 17443 |
| 2023-04-25 | 10.68 | $10.40 | 115149 |
| 2023-04-24 | 10.77 | $10.25 | 76163 |
| 2023-04-21 | 10.87 | $11.60 | 444896 |
| 2023-04-20 | 10.83 | $9.40 | 14991 |
| 2023-04-19 | 11.01 | $9.97 | 9305 |
| 2023-04-18 | 11.13 | $10.30 | 9269 |
| 2023-04-17 | 11.22 | $10.42 | 6750 |
| 2023-04-14 | 11.31 | $10.47 | 7518 |
| 2023-04-13 | 11.40 | $10.60 | 12883 |
| 2023-04-12 | 11.49 | $9.93 | 11857 |
| 2023-04-11 | 11.66 | $10.52 | 29516 |
| 2023-04-10 | 11.79 | $9.71 | 27195 |
| 2023-04-06 | 12.03 | $10.30 | 97178 |
| 2023-04-05 | 12.24 | $10.10 | 41744 |
| 2023-04-04 | 12.51 | $11.90 | 66130 |
| 2023-04-03 | 12.65 | $17.10 | 104694 |
| 2023-03-31 | 12.29 | $14.60 | 47331 |
| 2023-03-30 | 12.20 | $13.40 | 57991 |
| 2023-03-29 | 12.25 | $11.90 | 63185 |
| 2023-03-28 | 12.47 | $13.60 | 537148 |
| 2023-03-27 | 12.56 | $10.28 | 6521 |
| 2023-03-24 | 13.00 | $10.20 | 4778 |
| 2023-03-23 | 13.50 | $10.10 | 11469 |
| 2023-03-22 | 14.05 | $9.85 | 11330 |
| 2023-03-21 | 14.68 | $10.00 | 39050 |
| 2023-03-20 | 15.33 | $9.59 | 58756 |
| 2023-03-17 | 16.07 | $12.10 | 16083 |
| 2023-03-16 | 16.61 | $12.60 | 14432 |
| 2023-03-15 | 17.14 | $12.80 | 25690 |
| 2023-03-14 | 17.68 | $14.30 | 17527 |
| 2023-03-13 | 18.10 | $13.95 | 22330 |
| 2023-03-10 | 18.58 | $15.00 | 50983 |
| 2023-03-09 | 18.97 | $17.40 | 16124 |
| 2023-03-08 | 19.15 | $18.50 | 8784 |
| 2023-03-07 | 19.24 | $18.88 | 17594 |
| 2023-03-06 | 19.32 | $18.70 | 15154 |
| 2023-03-03 | 19.44 | $19.40 | 13162 |
| 2023-03-02 | 19.52 | $18.90 | 17788 |
| 2023-03-01 | 19.70 | $18.50 | 20575 |
| 2023-02-28 | 19.93 | $18.70 | 46008 |
| 2023-02-27 | 20.17 | $20.10 | 53825 |
| 2023-02-24 | 20.31 | $18.60 | 70179 |
| 2023-02-23 | 20.63 | $21.00 | 570614 |
| 2023-02-22 | 20.75 | $19.10 | 49587 |
| 2023-02-21 | 21.10 | $18.35 | 38870 |
| 2023-02-17 | 21.58 | $19.70 | 45039 |
| 2023-02-16 | 22.01 | $21.90 | 142459 |
| 2023-02-15 | 22.31 | $19.90 | 50260 |
| 2023-02-14 | 22.89 | $18.50 | 17724 |
| 2023-02-13 | 23.74 | $19.10 | 33107 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.38
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.01
Average
7.16
Maximum
28.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 0.38 | $0.37 | 102.4M |
| 2025-02-18 | 0.39 | $0.47 | 108.7M |
| 2025-02-14 | 0.38 | $0.72 | 417.3M |
| 2025-02-13 | 0.32 | $0.85 | 739.4M |
| 2025-02-12 | 0.23 | $0.46 | 62.0M |
| 2025-02-11 | 0.20 | $0.60 | 110.2M |
| 2025-02-10 | 0.14 | $0.70 | 568.6M |
| 2025-02-07 | 0.06 | $0.42 | 816.6M |
| 2025-02-06 | 0.01 | $0.19 | 391.8M |
| 2025-02-05 | 0.02 | $0.14 | 68.8M |
| 2025-02-04 | 0.03 | $0.14 | 55.1M |
| 2025-02-03 | 0.05 | $0.12 | 34.6M |
| 2025-01-31 | 0.08 | $0.12 | 48.3M |
| 2025-01-30 | 0.11 | $0.12 | 167.9M |
| 2025-01-29 | 0.16 | $0.10 | 70.5M |
| 2025-01-28 | 0.21 | $0.17 | 38.7M |
| 2025-01-27 | 0.26 | $0.28 | 11.2M |
| 2025-01-24 | 0.30 | $0.37 | 6.2M |
| 2025-01-23 | 0.33 | $0.49 | 1.3M |
| 2025-01-22 | 0.34 | $0.48 | 1.8M |
| 2025-01-21 | 0.36 | $0.54 | 1.3M |
| 2025-01-17 | 0.37 | $0.58 | 839424 |
| 2025-01-16 | 0.37 | $0.58 | 2.5M |
| 2025-01-15 | 0.38 | $0.61 | 2.5M |
| 2025-01-14 | 0.39 | $0.58 | 1.0M |
| 2025-01-13 | 0.41 | $0.61 | 4.0M |
| 2025-01-10 | 0.42 | $0.55 | 645400 |
| 2025-01-08 | 0.45 | $0.56 | 1.4M |
| 2025-01-07 | 0.49 | $0.60 | 1.4M |
| 2025-01-06 | 0.53 | $0.65 | 3.7M |
| 2025-01-03 | 0.58 | $0.67 | 38.5M |
| 2025-01-02 | 0.62 | $0.59 | 9.4M |
| 2024-12-31 | 0.70 | $0.56 | 3.6M |
| 2024-12-30 | 0.79 | $0.63 | 22.9M |
| 2024-12-27 | 0.89 | $0.45 | 2.1M |
| 2024-12-26 | 1.04 | $0.44 | 3.5M |
| 2024-12-24 | 1.23 | $0.46 | 7.2M |
| 2024-12-23 | 1.44 | $0.47 | 14.2M |
| 2024-12-20 | 1.69 | $0.95 | 261600 |
| 2024-12-19 | 1.88 | $1.40 | 140717 |
| 2024-12-18 | 2.01 | $1.59 | 54699 |
| 2024-12-17 | 2.11 | $1.98 | 11861 |
| 2024-12-16 | 2.16 | $2.05 | 14300 |
| 2024-12-13 | 2.19 | $2.10 | 15400 |
| 2024-12-12 | 2.22 | $2.24 | 3251 |
| 2024-12-11 | 2.23 | $2.27 | 7300 |
| 2024-12-10 | 2.23 | $2.22 | 11091 |
| 2024-12-09 | 2.24 | $2.23 | 5900 |
| 2024-12-06 | 2.26 | $2.21 | 15926 |
| 2024-12-05 | 2.28 | $2.24 | 18200 |
| 2024-12-04 | 2.30 | $2.22 | 12765 |
| 2024-12-03 | 2.32 | $2.32 | 26000 |
| 2024-12-02 | 2.33 | $2.36 | 14921 |
| 2024-11-29 | 2.33 | $2.34 | 19700 |
| 2024-11-27 | 2.34 | $2.37 | 9241 |
| 2024-11-26 | 2.35 | $2.32 | 13900 |
| 2024-11-25 | 2.36 | $2.35 | 22862 |
| 2024-11-22 | 2.37 | $2.35 | 9748 |
| 2024-11-21 | 2.39 | $2.35 | 8000 |
| 2024-11-20 | 2.41 | $2.39 | 22827 |
| 2024-11-19 | 2.42 | $2.37 | 22300 |
| 2024-11-18 | 2.44 | $2.50 | 19642 |
| 2024-11-15 | 2.43 | $2.42 | 18453 |
| 2024-11-14 | 2.44 | $2.41 | 35184 |
| 2024-11-13 | 2.46 | $2.36 | 39554 |
| 2024-11-12 | 2.49 | $2.56 | 35640 |
| 2024-11-11 | 2.48 | $2.49 | 47908 |
| 2024-11-08 | 2.49 | $2.50 | 51620 |
| 2024-11-07 | 2.49 | $2.58 | 53300 |
| 2024-11-06 | 2.48 | $2.61 | 50946 |
| 2024-11-05 | 2.46 | $2.61 | 180216 |
| 2024-11-04 | 2.44 | $2.55 | 98371 |
| 2024-11-01 | 2.43 | $2.49 | 18318 |
| 2024-10-31 | 2.44 | $2.43 | 102400 |
| 2024-10-30 | 2.45 | $2.48 | 70027 |
| 2024-10-29 | 2.46 | $2.43 | 23100 |
| 2024-10-28 | 2.48 | $2.49 | 49510 |
| 2024-10-25 | 2.49 | $2.47 | 40668 |
| 2024-10-24 | 2.51 | $2.56 | 162541 |
| 2024-10-23 | 2.51 | $2.47 | 118240 |
| 2024-10-22 | 2.53 | $2.67 | 76995 |
| 2024-10-21 | 2.52 | $2.80 | 133054 |
| 2024-10-18 | 2.48 | $2.60 | 20100 |
| 2024-10-17 | 2.47 | $2.58 | 69700 |
| 2024-10-16 | 2.46 | $2.59 | 92645 |
| 2024-10-15 | 2.46 | $2.58 | 117488 |
| 2024-10-14 | 2.46 | $2.68 | 97604 |
| 2024-10-11 | 2.43 | $2.65 | 131733 |
| 2024-10-10 | 2.41 | $2.52 | 174400 |
| 2024-10-09 | 2.42 | $2.40 | 20000 |
| 2024-10-08 | 2.45 | $2.42 | 51912 |
| 2024-10-07 | 2.49 | $2.42 | 136311 |
| 2024-10-04 | 2.53 | $2.63 | 62071 |
| 2024-10-03 | 2.54 | $2.69 | 42701 |
| 2024-10-02 | 2.54 | $2.60 | 106600 |
| 2024-10-01 | 2.56 | $2.70 | 97500 |
| 2024-09-30 | 2.56 | $2.96 | 129640 |
| 2024-09-27 | 2.51 | $2.73 | 29000 |
| 2024-09-26 | 2.50 | $2.75 | 35400 |
| 2024-09-25 | 2.49 | $2.87 | 107900 |
| 2024-09-24 | 2.46 | $2.72 | 224733 |
| 2024-09-23 | 2.45 | $2.57 | 84739 |
| 2024-09-20 | 2.47 | $2.62 | 108900 |
| 2024-09-19 | 2.49 | $2.77 | 86200 |
| 2024-09-18 | 2.49 | $2.65 | 68204 |
| 2024-09-17 | 2.51 | $2.83 | 150040 |
| 2024-09-16 | 2.50 | $2.68 | 244220 |
| 2024-09-13 | 2.52 | $2.86 | 481300 |
| 2024-09-12 | 2.52 | $2.43 | 57400 |
| 2024-09-11 | 2.60 | $2.45 | 147500 |
| 2024-09-10 | 2.70 | $2.59 | 122803 |
| 2024-09-09 | 2.79 | $2.48 | 198401 |
| 2024-09-06 | 2.92 | $2.14 | 221312 |
| 2024-09-05 | 3.14 | $2.38 | 354325 |
| 2024-09-04 | 3.35 | $2.56 | 109959 |
| 2024-09-03 | 3.56 | $2.72 | 119001 |
| 2024-08-30 | 3.77 | $3.01 | 62800 |
| 2024-08-29 | 3.96 | $3.30 | 52974 |
| 2024-08-28 | 4.11 | $3.50 | 63137 |
| 2024-08-27 | 4.25 | $3.72 | 61700 |
| 2024-08-26 | 4.37 | $3.89 | 69120 |
| 2024-08-23 | 4.46 | $3.95 | 72681 |
| 2024-08-22 | 4.56 | $3.88 | 365249 |
| 2024-08-21 | 4.69 | $4.45 | 87900 |
| 2024-08-20 | 4.72 | $4.58 | 272800 |
| 2024-08-19 | 4.73 | $5.35 | 288126 |
| 2024-08-16 | 4.57 | $5.17 | 421200 |
| 2024-08-15 | 4.43 | $5.54 | 614300 |
| 2024-08-14 | 4.18 | $5.22 | 500200 |
| 2024-08-13 | 3.96 | $5.02 | 736012 |
| 2024-08-12 | 3.75 | $5.48 | 4.2M |
| 2024-08-09 | 3.41 | $6.12 | 60.4M |
| 2024-08-08 | 2.88 | $3.70 | 35.2M |
| 2024-08-07 | 2.78 | $2.43 | 506600 |
| 2024-08-06 | 2.94 | $3.30 | 1.8M |
| 2024-08-05 | 2.94 | $3.76 | 55.1M |
| 2024-08-02 | 2.84 | $2.63 | 1.9M |
| 2024-08-01 | 2.98 | $2.49 | 172600 |
| 2024-07-31 | 3.17 | $2.76 | 82663 |
| 2024-07-30 | 3.34 | $2.76 | 124000 |
| 2024-07-29 | 3.54 | $2.96 | 147237 |
| 2024-07-26 | 3.73 | $3.23 | 159999 |
| 2024-07-25 | 3.91 | $3.32 | 116700 |
| 2024-07-24 | 4.09 | $3.42 | 306048 |
| 2024-07-23 | 4.28 | $3.43 | 1.6M |
| 2024-07-22 | 4.51 | $3.35 | 107340 |
| 2024-07-19 | 4.79 | $3.46 | 110650 |
| 2024-07-18 | 5.09 | $3.93 | 307356 |
| 2024-07-17 | 5.34 | $4.94 | 96827 |
| 2024-07-16 | 5.42 | $5.29 | 135461 |
| 2024-07-15 | 5.44 | $5.29 | 294766 |
| 2024-07-12 | 5.47 | $5.22 | 61835 |
| 2024-07-11 | 5.51 | $5.19 | 17302 |
| 2024-07-10 | 5.56 | $5.34 | 28539 |
| 2024-07-09 | 5.59 | $5.17 | 19152 |
| 2024-07-08 | 5.65 | $5.19 | 20217 |
| 2024-07-05 | 5.73 | $5.20 | 17308 |
| 2024-07-03 | 5.81 | $5.14 | 25911 |
| 2024-07-02 | 5.91 | $5.22 | 17522 |
| 2024-07-01 | 6.01 | $5.38 | 46281 |
| 2024-06-28 | 6.10 | $5.70 | 40519 |
| 2024-06-27 | 6.12 | $5.84 | 81479 |
| 2024-06-26 | 6.12 | $5.50 | 85303 |
| 2024-06-25 | 6.18 | $6.15 | 108600 |
| 2024-06-24 | 6.12 | $7.04 | 286700 |
| 2024-06-21 | 5.85 | $7.10 | 490989 |
| 2024-06-20 | 5.53 | $7.49 | 16.0M |
| 2024-06-18 | 5.07 | $4.58 | 20976 |
| 2024-06-17 | 5.14 | $4.60 | 15947 |
| 2024-06-14 | 5.22 | $4.81 | 31426 |
| 2024-06-13 | 5.27 | $5.40 | 81499 |
| 2024-06-12 | 5.20 | $4.79 | 340043 |
| 2024-06-11 | 5.25 | $4.24 | 20027 |
| 2024-06-10 | 5.41 | $4.00 | 27195 |
| 2024-06-07 | 5.65 | $4.05 | 36748 |
| 2024-06-06 | 5.92 | $4.20 | 57321 |
| 2024-06-05 | 6.19 | $4.70 | 60030 |
| 2024-06-04 | 6.39 | $5.11 | 61556 |
| 2024-06-03 | 6.53 | $5.40 | 45765 |
| 2024-05-31 | 6.63 | $5.95 | 61712 |
| 2024-05-30 | 6.62 | $6.88 | 148437 |
| 2024-05-29 | 6.41 | $6.47 | 143058 |
| 2024-05-28 | 6.24 | $6.56 | 319446 |
| 2024-05-24 | 6.01 | $5.93 | 357794 |
| 2024-05-23 | 5.88 | $7.21 | 894167 |
| 2024-05-22 | 5.44 | $11.60 | 8.4M |
| 2024-05-21 | 4.01 | $12.50 | 33.8M |
| 2024-05-20 | 2.15 | $2.30 | 214811 |
| 2024-05-17 | 2.14 | $2.43 | 22866 |
| 2024-05-16 | 2.11 | $2.40 | 10168 |
| 2024-05-15 | 2.07 | $2.30 | 12995 |
| 2024-05-14 | 2.05 | $2.20 | 7561 |
| 2024-05-13 | 2.06 | $2.19 | 19449 |
| 2024-05-10 | 2.06 | $2.11 | 4564 |
| 2024-05-09 | 2.09 | $2.10 | 26643 |
| 2024-05-08 | 2.12 | $2.29 | 1280 |
| 2024-05-07 | 2.13 | $2.25 | 4630 |
| 2024-05-06 | 2.14 | $2.21 | 11596 |
| 2024-05-03 | 2.16 | $2.32 | 6329 |
| 2024-05-02 | 2.17 | $2.33 | 11882 |
| 2024-05-01 | 2.18 | $2.50 | 1602 |
| 2024-04-30 | 2.16 | $2.36 | 20207 |
| 2024-04-29 | 2.17 | $2.40 | 12840 |
| 2024-04-26 | 2.17 | $2.21 | 3130 |
| 2024-04-25 | 2.21 | $2.35 | 27876 |
| 2024-04-24 | 2.24 | $2.30 | 5365 |
| 2024-04-23 | 2.28 | $2.31 | 4587 |
| 2024-04-22 | 2.33 | $2.22 | 9932 |
| 2024-04-19 | 2.41 | $2.26 | 49633 |
| 2024-04-18 | 2.49 | $2.39 | 3463 |
| 2024-04-17 | 2.57 | $2.23 | 21143 |
| 2024-04-16 | 2.69 | $2.20 | 28512 |
| 2024-04-15 | 2.84 | $2.51 | 18720 |
| 2024-04-12 | 2.95 | $2.75 | 5902 |
| 2024-04-11 | 3.03 | $2.96 | 14861 |
| 2024-04-10 | 3.09 | $2.95 | 10058 |
| 2024-04-09 | 3.15 | $3.13 | 15256 |
| 2024-04-08 | 3.19 | $2.77 | 17619 |
| 2024-04-05 | 3.31 | $2.80 | 36528 |
| 2024-04-04 | 3.45 | $2.83 | 20942 |
| 2024-04-03 | 3.61 | $3.06 | 56027 |
| 2024-04-02 | 3.74 | $3.19 | 102624 |
| 2024-04-01 | 3.86 | $4.05 | 69518 |
| 2024-03-28 | 3.83 | $4.05 | 39679 |
| 2024-03-27 | 3.79 | $4.49 | 141778 |
| 2024-03-26 | 3.65 | $3.72 | 35132 |
| 2024-03-25 | 3.66 | $3.80 | 4632 |
| 2024-03-22 | 3.65 | $3.73 | 9633 |
| 2024-03-21 | 3.65 | $3.65 | 5230 |
| 2024-03-20 | 3.67 | $3.70 | 44770 |
| 2024-03-19 | 3.68 | $3.51 | 15599 |
| 2024-03-18 | 3.74 | $3.70 | 9151 |
| 2024-03-15 | 3.77 | $3.88 | 9839 |
| 2024-03-14 | 3.76 | $3.90 | 7985 |
| 2024-03-13 | 3.75 | $3.72 | 2447 |
| 2024-03-12 | 3.78 | $3.77 | 3820 |
| 2024-03-11 | 3.80 | $3.85 | 16271 |
| 2024-03-08 | 3.81 | $3.98 | 7217 |
| 2024-03-07 | 3.80 | $3.81 | 4450 |
| 2024-03-06 | 3.82 | $3.90 | 7511 |
| 2024-03-05 | 3.83 | $4.05 | 7145 |
| 2024-03-04 | 3.80 | $3.77 | 19129 |
| 2024-03-01 | 3.84 | $3.87 | 22059 |
| 2024-02-29 | 3.85 | $3.67 | 73827 |
| 2024-02-28 | 3.92 | $4.07 | 8480 |
| 2024-02-27 | 3.91 | $4.30 | 10307 |
| 2024-02-26 | 3.86 | $4.25 | 20472 |
| 2024-02-23 | 3.81 | $3.85 | 13868 |
| 2024-02-22 | 3.83 | $3.85 | 20121 |
| 2024-02-21 | 3.87 | $3.97 | 30036 |
| 2024-02-20 | 3.88 | $4.00 | 45225 |
| 2024-02-16 | 3.89 | $4.02 | 75346 |
| 2024-02-15 | 3.90 | $4.14 | 586926 |
| 2024-02-14 | 3.89 | $4.30 | 494007 |
| 2024-02-13 | 3.85 | $4.08 | 12687 |
| 2024-02-12 | 3.85 | $3.75 | 3484 |
| 2024-02-09 | 3.92 | $3.71 | 3117 |
| 2024-02-08 | 4.01 | $3.78 | 10868 |
| 2024-02-07 | 4.11 | $3.74 | 9625 |
| 2024-02-06 | 4.23 | $3.78 | 12794 |
| 2024-02-05 | 4.36 | $3.90 | 11195 |
| 2024-02-02 | 4.49 | $4.20 | 27403 |
| 2024-02-01 | 4.58 | $4.40 | 11847 |
| 2024-01-31 | 4.64 | $4.28 | 13059 |
| 2024-01-30 | 4.74 | $4.29 | 16064 |
| 2024-01-29 | 4.86 | $4.50 | 9564 |
| 2024-01-26 | 4.95 | $4.36 | 8666 |
| 2024-01-25 | 5.09 | $4.40 | 19148 |
| 2024-01-24 | 5.23 | $4.74 | 16986 |
| 2024-01-23 | 5.34 | $4.72 | 14940 |
| 2024-01-22 | 5.46 | $4.42 | 10210 |
| 2024-01-19 | 5.66 | $4.31 | 26427 |
| 2024-01-18 | 5.92 | $4.82 | 15489 |
| 2024-01-17 | 6.11 | $5.20 | 26238 |
| 2024-01-16 | 6.24 | $5.30 | 165354 |
| 2024-01-12 | 6.38 | $7.15 | 157302 |
| 2024-01-11 | 6.14 | $8.71 | 224897 |
| 2024-01-10 | 5.53 | $7.75 | 150999 |
| 2024-01-09 | 5.03 | $6.23 | 345456 |
| 2024-01-08 | 4.76 | $5.87 | 131300 |
| 2024-01-05 | 4.53 | $4.54 | 7213 |
| 2024-01-04 | 4.54 | $4.84 | 2221 |
| 2024-01-03 | 4.49 | $4.89 | 8052 |
| 2024-01-02 | 4.42 | $4.75 | 24072 |
| 2023-12-29 | 4.37 | $4.30 | 8286 |
| 2023-12-28 | 4.41 | $4.51 | 4419 |
| 2023-12-27 | 4.42 | $4.54 | 4648 |
| 2023-12-26 | 4.41 | $4.50 | 10167 |
| 2023-12-22 | 4.42 | $4.55 | 3695 |
| 2023-12-21 | 4.42 | $4.41 | 3396 |
| 2023-12-20 | 4.45 | $4.60 | 4497 |
| 2023-12-19 | 4.45 | $4.65 | 4374 |
| 2023-12-18 | 4.44 | $4.68 | 14937 |
| 2023-12-15 | 4.42 | $4.50 | 8434 |
| 2023-12-14 | 4.44 | $4.66 | 9249 |
| 2023-12-13 | 4.43 | $4.60 | 8928 |
| 2023-12-12 | 4.43 | $4.51 | 7037 |
| 2023-12-11 | 4.45 | $4.82 | 22946 |
| 2023-12-08 | 4.41 | $4.68 | 7149 |
| 2023-12-07 | 4.40 | $4.47 | 6182 |
| 2023-12-06 | 4.43 | $4.45 | 14480 |
| 2023-12-05 | 4.48 | $4.62 | 3433 |
| 2023-12-04 | 4.50 | $4.74 | 8681 |
| 2023-12-01 | 4.50 | $4.84 | 16217 |
| 2023-11-30 | 4.48 | $5.08 | 3900 |
| 2023-11-29 | 4.41 | $5.10 | 32901 |
| 2023-11-28 | 4.33 | $4.42 | 10807 |
| 2023-11-27 | 4.38 | $4.45 | 5833 |
| 2023-11-24 | 4.43 | $4.50 | 3855 |
| 2023-11-22 | 4.49 | $4.50 | 17606 |
| 2023-11-21 | 4.57 | $4.80 | 36064 |
| 2023-11-20 | 4.59 | $4.91 | 38794 |
| 2023-11-17 | 4.60 | $5.50 | 39892 |
| 2023-11-16 | 4.49 | $4.98 | 74249 |
| 2023-11-15 | 4.48 | $5.96 | 1.0M |
| 2023-11-14 | 4.26 | $5.05 | 513707 |
| 2023-11-13 | 4.21 | $4.97 | 2895 |
| 2023-11-10 | 4.17 | $5.01 | 5174 |
| 2023-11-09 | 4.12 | $4.73 | 6636 |
| 2023-11-08 | 4.13 | $5.01 | 5758 |
| 2023-11-07 | 4.09 | $4.79 | 10174 |
| 2023-11-06 | 4.10 | $4.60 | 1453 |
| 2023-11-03 | 4.16 | $4.75 | 5580 |
| 2023-11-02 | 4.20 | $4.60 | 4114 |
| 2023-11-01 | 4.29 | $4.48 | 6146 |
| 2023-10-31 | 4.43 | $4.48 | 7045 |
| 2023-10-30 | 4.60 | $4.19 | 11975 |
| 2023-10-27 | 4.87 | $4.50 | 24122 |
| 2023-10-26 | 5.12 | $4.90 | 48167 |
| 2023-10-25 | 5.34 | $5.53 | 3790 |
| 2023-10-24 | 5.47 | $5.63 | 4132 |
| 2023-10-23 | 5.61 | $5.72 | 7244 |
| 2023-10-20 | 5.76 | $5.98 | 3077 |
| 2023-10-19 | 5.89 | $5.90 | 4402 |
| 2023-10-18 | 6.07 | $6.10 | 5732 |
| 2023-10-17 | 6.24 | $6.03 | 2271 |
| 2023-10-16 | 6.46 | $6.03 | 3966 |
| 2023-10-13 | 6.73 | $6.20 | 7493 |
| 2023-10-12 | 7.01 | $6.50 | 7421 |
| 2023-10-11 | 7.28 | $6.80 | 10120 |
| 2023-10-10 | 7.54 | $7.50 | 2174 |
| 2023-10-09 | 7.71 | $7.41 | 4162 |
| 2023-10-06 | 7.92 | $7.80 | 12239 |
| 2023-10-05 | 8.10 | $7.80 | 12458 |
| 2023-10-04 | 8.31 | $8.82 | 5617 |
| 2023-10-03 | 8.35 | $8.90 | 11390 |
| 2023-10-02 | 8.39 | $9.29 | 3376 |
| 2023-09-29 | 8.36 | $9.40 | 4286 |
| 2023-09-28 | 8.31 | $9.30 | 880 |
| 2023-09-27 | 8.28 | $9.30 | 2198 |
| 2023-09-26 | 8.26 | $9.30 | 2525 |
| 2023-09-25 | 8.24 | $9.20 | 2091 |
| 2023-09-22 | 8.25 | $9.35 | 2042 |
| 2023-09-21 | 8.24 | $9.37 | 3639 |
| 2023-09-20 | 8.24 | $9.43 | 6957 |
| 2023-09-19 | 8.24 | $9.20 | 12895 |
| 2023-09-18 | 8.30 | $9.40 | 7568 |
| 2023-09-15 | 8.34 | $9.51 | 14176 |
| 2023-09-14 | 8.38 | $9.20 | 6420 |
| 2023-09-13 | 8.50 | $9.12 | 8844 |
| 2023-09-12 | 8.68 | $9.30 | 6525 |
| 2023-09-11 | 8.87 | $9.45 | 18781 |
| 2023-09-08 | 9.06 | $9.81 | 12028 |
| 2023-09-07 | 9.23 | $9.80 | 19830 |
| 2023-09-06 | 9.45 | $10.20 | 15620 |
| 2023-09-05 | 9.63 | $10.70 | 9773 |
| 2023-09-01 | 9.76 | $10.60 | 48865 |
| 2023-08-31 | 9.94 | $10.69 | 9096 |
| 2023-08-30 | 10.15 | $10.90 | 6844 |
| 2023-08-29 | 10.38 | $10.81 | 7478 |
| 2023-08-28 | 10.67 | $10.80 | 12506 |
| 2023-08-25 | 11.04 | $10.70 | 39266 |
| 2023-08-24 | 11.50 | $10.20 | 11034 |
| 2023-08-23 | 12.17 | $10.60 | 13397 |
| 2023-08-22 | 12.87 | $10.40 | 21468 |
| 2023-08-21 | 13.75 | $10.70 | 19920 |
| 2023-08-18 | 14.73 | $10.70 | 33190 |
| 2023-08-17 | 15.87 | $10.60 | 47882 |
| 2023-08-16 | 17.23 | $11.80 | 34523 |
| 2023-08-15 | 18.57 | $11.90 | 197517 |
| 2023-08-14 | 20.11 | $22.60 | 119482 |
| 2023-08-11 | 19.64 | $22.41 | 40748 |
| 2023-08-10 | 19.15 | $21.60 | 37037 |
| 2023-08-09 | 18.75 | $20.25 | 77938 |
| 2023-08-08 | 18.58 | $19.40 | 33529 |
| 2023-08-07 | 18.57 | $18.40 | 16691 |
| 2023-08-04 | 18.77 | $18.20 | 7069 |
| 2023-08-03 | 19.07 | $18.10 | 36961 |
| 2023-08-02 | 19.43 | $17.50 | 13372 |
| 2023-08-01 | 19.99 | $18.20 | 13860 |
| 2023-07-31 | 20.50 | $18.10 | 19730 |
| 2023-07-28 | 21.11 | $17.90 | 16695 |
| 2023-07-27 | 21.87 | $17.90 | 21054 |
| 2023-07-26 | 22.76 | $19.10 | 19813 |
| 2023-07-25 | 23.54 | $18.90 | 39611 |
| 2023-07-24 | 24.48 | $19.60 | 126450 |
| 2023-07-21 | 25.41 | $22.90 | 134699 |
| 2023-07-20 | 25.80 | $22.80 | 28142 |
| 2023-07-19 | 26.27 | $22.60 | 32057 |
| 2023-07-18 | 26.84 | $22.60 | 168838 |
| 2023-07-17 | 27.48 | $23.30 | 122128 |
| 2023-07-14 | 28.08 | $25.10 | 72299 |
| 2023-07-13 | 28.37 | $27.40 | 100250 |
| 2023-07-12 | 28.20 | $28.60 | 146856 |
| 2023-07-11 | 27.74 | $27.40 | 54781 |
| 2023-07-10 | 27.43 | $25.60 | 32910 |
| 2023-07-07 | 27.44 | $25.00 | 47408 |
| 2023-07-06 | 27.55 | $26.10 | 37562 |
| 2023-07-05 | 27.43 | $25.80 | 59211 |
| 2023-07-03 | 27.33 | $26.20 | 66832 |
| 2023-06-30 | 27.11 | $22.30 | 120967 |
| 2023-06-29 | 27.65 | $26.40 | 53927 |
| 2023-06-28 | 27.38 | $27.10 | 45278 |
| 2023-06-27 | 26.90 | $26.40 | 93461 |
| 2023-06-26 | 26.46 | $27.50 | 100817 |
| 2023-06-23 | 25.70 | $28.00 | 163184 |
| 2023-06-22 | 24.67 | $31.20 | 633745 |
| 2023-06-21 | 22.79 | $26.50 | 259671 |
| 2023-06-20 | 21.57 | $26.40 | 1.3M |
| 2023-06-16 | 20.15 | $21.00 | 68659 |
| 2023-06-15 | 19.63 | $21.40 | 104478 |
| 2023-06-14 | 18.92 | $21.10 | 174273 |
| 2023-06-13 | 18.14 | $21.50 | 155163 |
| 2023-06-12 | 17.14 | $20.20 | 685996 |
| 2023-06-09 | 16.25 | $22.90 | 1.8M |
| 2023-06-08 | 14.63 | $19.60 | 1.5M |
| 2023-06-07 | 13.43 | $23.10 | 3.4M |
| 2023-06-06 | 11.31 | $12.50 | 27309 |
| 2023-06-05 | 11.07 | $11.50 | 17761 |
| 2023-06-02 | 11.01 | $11.40 | 51789 |
| 2023-06-01 | 10.96 | $10.70 | 190885 |
| 2023-05-31 | 11.05 | $10.40 | 11278 |
| 2023-05-30 | 11.22 | $10.30 | 20381 |
| 2023-05-26 | 11.45 | $10.60 | 11270 |
| 2023-05-25 | 11.64 | $10.80 | 7575 |
| 2023-05-24 | 11.83 | $11.20 | 12769 |
| 2023-05-23 | 11.96 | $11.22 | 10096 |
| 2023-05-22 | 12.11 | $11.50 | 12254 |
| 2023-05-19 | 12.22 | $12.00 | 11913 |
| 2023-05-18 | 12.24 | $12.15 | 18823 |
| 2023-05-17 | 12.23 | $13.00 | 81420 |
| 2023-05-16 | 12.05 | $12.80 | 131440 |
| 2023-05-15 | 11.87 | $15.60 | 1.7M |
| 2023-05-12 | 11.07 | $12.00 | 9321 |
| 2023-05-11 | 10.91 | $11.70 | 21803 |
| 2023-05-10 | 10.79 | $12.40 | 108560 |
| 2023-05-09 | 10.50 | $10.90 | 4836 |
| 2023-05-08 | 10.48 | $10.90 | 10911 |
| 2023-05-05 | 10.47 | $11.80 | 7937 |
| 2023-05-04 | 10.26 | $11.70 | 14068 |
| 2023-05-03 | 10.05 | $11.70 | 27671 |
| 2023-05-02 | 9.82 | $11.10 | 38625 |
| 2023-05-01 | 9.67 | $10.90 | 15065 |
| 2023-04-28 | 9.55 | $10.93 | 43319 |
| 2023-04-27 | 9.42 | $10.30 | 14034 |
| 2023-04-26 | 9.40 | $10.20 | 17443 |
| 2023-04-25 | 9.42 | $10.40 | 115149 |
| 2023-04-24 | 9.40 | $10.25 | 76163 |
| 2023-04-21 | 9.42 | $11.60 | 444896 |
| 2023-04-20 | 9.16 | $9.40 | 14991 |
| 2023-04-19 | 9.35 | $9.97 | 9305 |
| 2023-04-18 | 9.45 | $10.30 | 9269 |
| 2023-04-17 | 9.52 | $10.42 | 6750 |
| 2023-04-14 | 9.58 | $10.47 | 7518 |
| 2023-04-13 | 9.65 | $10.60 | 12883 |
| 2023-04-12 | 9.72 | $9.93 | 11857 |
| 2023-04-11 | 9.96 | $10.52 | 29516 |
| 2023-04-10 | 10.13 | $9.71 | 27195 |
| 2023-04-06 | 10.51 | $10.30 | 97178 |
| 2023-04-05 | 10.84 | $10.10 | 41744 |
| 2023-04-04 | 11.28 | $11.90 | 66130 |
| 2023-04-03 | 11.42 | $17.10 | 104694 |
| 2023-03-31 | 10.51 | $14.60 | 47331 |
| 2023-03-30 | 10.00 | $13.40 | 57991 |
| 2023-03-29 | 9.67 | $11.90 | 63185 |
| 2023-03-28 | 9.63 | $13.60 | 537148 |
| 2023-03-27 | 9.24 | $10.28 | 6521 |
| 2023-03-24 | 9.52 | $10.20 | 4778 |
| 2023-03-23 | 9.89 | $10.10 | 11469 |
| 2023-03-22 | 10.36 | $9.85 | 11330 |
| 2023-03-21 | 10.99 | $10.00 | 39050 |
| 2023-03-20 | 11.71 | $9.59 | 58756 |
| 2023-03-17 | 12.65 | $12.10 | 16083 |
| 2023-03-16 | 13.25 | $12.60 | 14432 |
| 2023-03-15 | 13.86 | $12.80 | 25690 |
| 2023-03-14 | 14.54 | $14.30 | 17527 |
| 2023-03-13 | 15.05 | $13.95 | 22330 |
| 2023-03-10 | 15.73 | $15.00 | 50983 |
| 2023-03-09 | 16.32 | $17.40 | 16124 |
| 2023-03-08 | 16.53 | $18.50 | 8784 |
| 2023-03-07 | 16.55 | $18.88 | 17594 |
| 2023-03-06 | 16.53 | $18.70 | 15154 |
| 2023-03-03 | 16.56 | $19.40 | 13162 |
| 2023-03-02 | 16.48 | $18.90 | 17788 |
| 2023-03-01 | 16.51 | $18.50 | 20575 |
| 2023-02-28 | 16.67 | $18.70 | 46008 |
| 2023-02-27 | 16.83 | $20.10 | 53825 |
| 2023-02-24 | 16.76 | $18.60 | 70179 |
| 2023-02-23 | 17.03 | $21.00 | 570614 |
| 2023-02-22 | 16.86 | $19.10 | 49587 |
| 2023-02-21 | 17.11 | $18.35 | 38870 |
| 2023-02-17 | 17.59 | $19.70 | 45039 |
| 2023-02-16 | 17.90 | $21.90 | 142459 |
| 2023-02-15 | 17.84 | $19.90 | 50260 |
| 2023-02-14 | 18.23 | $18.50 | 17724 |
| 2023-02-13 | 19.01 | $19.10 | 33107 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.55
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.06
Average
7.26
Maximum
29.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 0.55 | $0.37 | 102.4M |
| 2025-02-18 | 0.59 | $0.47 | 108.7M |
| 2025-02-14 | 0.59 | $0.72 | 417.3M |
| 2025-02-13 | 0.52 | $0.85 | 739.4M |
| 2025-02-12 | 0.39 | $0.46 | 62.0M |
| 2025-02-11 | 0.36 | $0.60 | 110.2M |
| 2025-02-10 | 0.28 | $0.70 | 568.6M |
| 2025-02-07 | 0.14 | $0.42 | 816.6M |
| 2025-02-06 | 0.07 | $0.19 | 391.8M |
| 2025-02-05 | 0.06 | $0.14 | 68.8M |
| 2025-02-04 | 0.07 | $0.14 | 55.1M |
| 2025-02-03 | 0.08 | $0.12 | 34.6M |
| 2025-01-31 | 0.11 | $0.12 | 48.3M |
| 2025-01-30 | 0.14 | $0.12 | 167.9M |
| 2025-01-29 | 0.18 | $0.10 | 70.5M |
| 2025-01-28 | 0.25 | $0.17 | 38.7M |
| 2025-01-27 | 0.31 | $0.28 | 11.2M |
| 2025-01-24 | 0.35 | $0.37 | 6.2M |
| 2025-01-23 | 0.38 | $0.49 | 1.3M |
| 2025-01-22 | 0.38 | $0.48 | 1.8M |
| 2025-01-21 | 0.38 | $0.54 | 1.3M |
| 2025-01-17 | 0.38 | $0.58 | 839424 |
| 2025-01-16 | 0.36 | $0.58 | 2.5M |
| 2025-01-15 | 0.35 | $0.61 | 2.5M |
| 2025-01-14 | 0.32 | $0.58 | 1.0M |
| 2025-01-13 | 0.31 | $0.61 | 4.0M |
| 2025-01-10 | 0.30 | $0.55 | 645400 |
| 2025-01-08 | 0.31 | $0.56 | 1.4M |
| 2025-01-07 | 0.32 | $0.60 | 1.4M |
| 2025-01-06 | 0.33 | $0.65 | 3.7M |
| 2025-01-03 | 0.34 | $0.67 | 38.5M |
| 2025-01-02 | 0.35 | $0.59 | 9.4M |
| 2024-12-31 | 0.40 | $0.56 | 3.6M |
| 2024-12-30 | 0.47 | $0.63 | 22.9M |
| 2024-12-27 | 0.56 | $0.45 | 2.1M |
| 2024-12-26 | 0.72 | $0.44 | 3.5M |
| 2024-12-24 | 0.94 | $0.46 | 7.2M |
| 2024-12-23 | 1.20 | $0.47 | 14.2M |
| 2024-12-20 | 1.53 | $0.95 | 261600 |
| 2024-12-19 | 1.78 | $1.40 | 140717 |
| 2024-12-18 | 1.94 | $1.59 | 54699 |
| 2024-12-17 | 2.08 | $1.98 | 11861 |
| 2024-12-16 | 2.14 | $2.05 | 14300 |
| 2024-12-13 | 2.18 | $2.10 | 15400 |
| 2024-12-12 | 2.22 | $2.24 | 3251 |
| 2024-12-11 | 2.23 | $2.27 | 7300 |
| 2024-12-10 | 2.22 | $2.22 | 11091 |
| 2024-12-09 | 2.24 | $2.23 | 5900 |
| 2024-12-06 | 2.25 | $2.21 | 15926 |
| 2024-12-05 | 2.28 | $2.24 | 18200 |
| 2024-12-04 | 2.30 | $2.22 | 12765 |
| 2024-12-03 | 2.33 | $2.32 | 26000 |
| 2024-12-02 | 2.34 | $2.36 | 14921 |
| 2024-11-29 | 2.35 | $2.34 | 19700 |
| 2024-11-27 | 2.35 | $2.37 | 9241 |
| 2024-11-26 | 2.36 | $2.32 | 13900 |
| 2024-11-25 | 2.38 | $2.35 | 22862 |
| 2024-11-22 | 2.39 | $2.35 | 9748 |
| 2024-11-21 | 2.41 | $2.35 | 8000 |
| 2024-11-20 | 2.43 | $2.39 | 22827 |
| 2024-11-19 | 2.45 | $2.37 | 22300 |
| 2024-11-18 | 2.48 | $2.50 | 19642 |
| 2024-11-15 | 2.47 | $2.42 | 18453 |
| 2024-11-14 | 2.49 | $2.41 | 35184 |
| 2024-11-13 | 2.51 | $2.36 | 39554 |
| 2024-11-12 | 2.56 | $2.56 | 35640 |
| 2024-11-11 | 2.55 | $2.49 | 47908 |
| 2024-11-08 | 2.56 | $2.50 | 51620 |
| 2024-11-07 | 2.57 | $2.58 | 53300 |
| 2024-11-06 | 2.56 | $2.61 | 50946 |
| 2024-11-05 | 2.54 | $2.61 | 180216 |
| 2024-11-04 | 2.51 | $2.55 | 98371 |
| 2024-11-01 | 2.49 | $2.49 | 18318 |
| 2024-10-31 | 2.50 | $2.43 | 102400 |
| 2024-10-30 | 2.52 | $2.48 | 70027 |
| 2024-10-29 | 2.53 | $2.43 | 23100 |
| 2024-10-28 | 2.56 | $2.49 | 49510 |
| 2024-10-25 | 2.58 | $2.47 | 40668 |
| 2024-10-24 | 2.61 | $2.56 | 162541 |
| 2024-10-23 | 2.62 | $2.47 | 118240 |
| 2024-10-22 | 2.66 | $2.67 | 76995 |
| 2024-10-21 | 2.64 | $2.80 | 133054 |
| 2024-10-18 | 2.58 | $2.60 | 20100 |
| 2024-10-17 | 2.57 | $2.58 | 69700 |
| 2024-10-16 | 2.57 | $2.59 | 92645 |
| 2024-10-15 | 2.56 | $2.58 | 117488 |
| 2024-10-14 | 2.55 | $2.68 | 97604 |
| 2024-10-11 | 2.52 | $2.65 | 131733 |
| 2024-10-10 | 2.48 | $2.52 | 174400 |
| 2024-10-09 | 2.48 | $2.40 | 20000 |
| 2024-10-08 | 2.53 | $2.42 | 51912 |
| 2024-10-07 | 2.58 | $2.42 | 136311 |
| 2024-10-04 | 2.64 | $2.63 | 62071 |
| 2024-10-03 | 2.64 | $2.69 | 42701 |
| 2024-10-02 | 2.64 | $2.60 | 106600 |
| 2024-10-01 | 2.66 | $2.70 | 97500 |
| 2024-09-30 | 2.66 | $2.96 | 129640 |
| 2024-09-27 | 2.58 | $2.73 | 29000 |
| 2024-09-26 | 2.55 | $2.75 | 35400 |
| 2024-09-25 | 2.52 | $2.87 | 107900 |
| 2024-09-24 | 2.45 | $2.72 | 224733 |
| 2024-09-23 | 2.41 | $2.57 | 84739 |
| 2024-09-20 | 2.42 | $2.62 | 108900 |
| 2024-09-19 | 2.42 | $2.77 | 86200 |
| 2024-09-18 | 2.38 | $2.65 | 68204 |
| 2024-09-17 | 2.37 | $2.83 | 150040 |
| 2024-09-16 | 2.31 | $2.68 | 244220 |
| 2024-09-13 | 2.30 | $2.86 | 481300 |
| 2024-09-12 | 2.23 | $2.43 | 57400 |
| 2024-09-11 | 2.29 | $2.45 | 147500 |
| 2024-09-10 | 2.38 | $2.59 | 122803 |
| 2024-09-09 | 2.44 | $2.48 | 198401 |
| 2024-09-06 | 2.57 | $2.14 | 221312 |
| 2024-09-05 | 2.83 | $2.38 | 354325 |
| 2024-09-04 | 3.09 | $2.56 | 109959 |
| 2024-09-03 | 3.36 | $2.72 | 119001 |
| 2024-08-30 | 3.64 | $3.01 | 62800 |
| 2024-08-29 | 3.89 | $3.30 | 52974 |
| 2024-08-28 | 4.11 | $3.50 | 63137 |
| 2024-08-27 | 4.31 | $3.72 | 61700 |
| 2024-08-26 | 4.49 | $3.89 | 69120 |
| 2024-08-23 | 4.65 | $3.95 | 72681 |
| 2024-08-22 | 4.82 | $3.88 | 365249 |
| 2024-08-21 | 5.05 | $4.45 | 87900 |
| 2024-08-20 | 5.14 | $4.58 | 272800 |
| 2024-08-19 | 5.21 | $5.35 | 288126 |
| 2024-08-16 | 5.04 | $5.17 | 421200 |
| 2024-08-15 | 4.88 | $5.54 | 614300 |
| 2024-08-14 | 4.56 | $5.22 | 500200 |
| 2024-08-13 | 4.27 | $5.02 | 736012 |
| 2024-08-12 | 3.98 | $5.48 | 4.2M |
| 2024-08-09 | 3.48 | $6.12 | 60.4M |
| 2024-08-08 | 2.68 | $3.70 | 35.2M |
| 2024-08-07 | 2.47 | $2.43 | 506600 |
| 2024-08-06 | 2.63 | $3.30 | 1.8M |
| 2024-08-05 | 2.56 | $3.76 | 55.1M |
| 2024-08-02 | 2.34 | $2.63 | 1.9M |
| 2024-08-01 | 2.44 | $2.49 | 172600 |
| 2024-07-31 | 2.63 | $2.76 | 82663 |
| 2024-07-30 | 2.78 | $2.76 | 124000 |
| 2024-07-29 | 2.99 | $2.96 | 147237 |
| 2024-07-26 | 3.18 | $3.23 | 159999 |
| 2024-07-25 | 3.35 | $3.32 | 116700 |
| 2024-07-24 | 3.54 | $3.42 | 306048 |
| 2024-07-23 | 3.74 | $3.43 | 1.6M |
| 2024-07-22 | 4.00 | $3.35 | 107340 |
| 2024-07-19 | 4.35 | $3.46 | 110650 |
| 2024-07-18 | 4.75 | $3.93 | 307356 |
| 2024-07-17 | 5.08 | $4.94 | 96827 |
| 2024-07-16 | 5.18 | $5.29 | 135461 |
| 2024-07-15 | 5.19 | $5.29 | 294766 |
| 2024-07-12 | 5.20 | $5.22 | 61835 |
| 2024-07-11 | 5.24 | $5.19 | 17302 |
| 2024-07-10 | 5.30 | $5.34 | 28539 |
| 2024-07-09 | 5.32 | $5.17 | 19152 |
| 2024-07-08 | 5.40 | $5.19 | 20217 |
| 2024-07-05 | 5.50 | $5.20 | 17308 |
| 2024-07-03 | 5.61 | $5.14 | 25911 |
| 2024-07-02 | 5.76 | $5.22 | 17522 |
| 2024-07-01 | 5.92 | $5.38 | 46281 |
| 2024-06-28 | 6.06 | $5.70 | 40519 |
| 2024-06-27 | 6.13 | $5.84 | 81479 |
| 2024-06-26 | 6.15 | $5.50 | 85303 |
| 2024-06-25 | 6.29 | $6.15 | 108600 |
| 2024-06-24 | 6.24 | $7.04 | 286700 |
| 2024-06-21 | 5.89 | $7.10 | 490989 |
| 2024-06-20 | 5.43 | $7.49 | 16.0M |
| 2024-06-18 | 4.75 | $4.58 | 20976 |
| 2024-06-17 | 4.85 | $4.60 | 15947 |
| 2024-06-14 | 4.96 | $4.81 | 31426 |
| 2024-06-13 | 5.02 | $5.40 | 81499 |
| 2024-06-12 | 4.91 | $4.79 | 340043 |
| 2024-06-11 | 4.97 | $4.24 | 20027 |
| 2024-06-10 | 5.21 | $4.00 | 27195 |
| 2024-06-07 | 5.58 | $4.05 | 36748 |
| 2024-06-06 | 6.00 | $4.20 | 57321 |
| 2024-06-05 | 6.46 | $4.70 | 60030 |
| 2024-06-04 | 6.85 | $5.11 | 61556 |
| 2024-06-03 | 7.18 | $5.40 | 45765 |
| 2024-05-31 | 7.47 | $5.95 | 61712 |
| 2024-05-30 | 7.62 | $6.88 | 148437 |
| 2024-05-29 | 7.48 | $6.47 | 143058 |
| 2024-05-28 | 7.42 | $6.56 | 319446 |
| 2024-05-24 | 7.28 | $5.93 | 357794 |
| 2024-05-23 | 7.29 | $7.21 | 894167 |
| 2024-05-22 | 6.86 | $11.60 | 8.4M |
| 2024-05-21 | 4.93 | $12.50 | 33.8M |
| 2024-05-20 | 2.27 | $2.30 | 214811 |
| 2024-05-17 | 2.26 | $2.43 | 22866 |
| 2024-05-16 | 2.21 | $2.40 | 10168 |
| 2024-05-15 | 2.15 | $2.30 | 12995 |
| 2024-05-14 | 2.12 | $2.20 | 7561 |
| 2024-05-13 | 2.11 | $2.19 | 19449 |
| 2024-05-10 | 2.11 | $2.11 | 4564 |
| 2024-05-09 | 2.14 | $2.10 | 26643 |
| 2024-05-08 | 2.17 | $2.29 | 1280 |
| 2024-05-07 | 2.16 | $2.25 | 4630 |
| 2024-05-06 | 2.17 | $2.21 | 11596 |
| 2024-05-03 | 2.19 | $2.32 | 6329 |
| 2024-05-02 | 2.18 | $2.33 | 11882 |
| 2024-05-01 | 2.18 | $2.50 | 1602 |
| 2024-04-30 | 2.12 | $2.36 | 20207 |
| 2024-04-29 | 2.10 | $2.40 | 12840 |
| 2024-04-26 | 2.07 | $2.21 | 3130 |
| 2024-04-25 | 2.10 | $2.35 | 27876 |
| 2024-04-24 | 2.10 | $2.30 | 5365 |
| 2024-04-23 | 2.12 | $2.31 | 4587 |
| 2024-04-22 | 2.15 | $2.22 | 9932 |
| 2024-04-19 | 2.23 | $2.26 | 49633 |
| 2024-04-18 | 2.31 | $2.39 | 3463 |
| 2024-04-17 | 2.37 | $2.23 | 21143 |
| 2024-04-16 | 2.51 | $2.20 | 28512 |
| 2024-04-15 | 2.69 | $2.51 | 18720 |
| 2024-04-12 | 2.83 | $2.75 | 5902 |
| 2024-04-11 | 2.92 | $2.96 | 14861 |
| 2024-04-10 | 2.96 | $2.95 | 10058 |
| 2024-04-09 | 3.03 | $3.13 | 15256 |
| 2024-04-08 | 3.06 | $2.77 | 17619 |
| 2024-04-05 | 3.21 | $2.80 | 36528 |
| 2024-04-04 | 3.39 | $2.83 | 20942 |
| 2024-04-03 | 3.61 | $3.06 | 56027 |
| 2024-04-02 | 3.80 | $3.19 | 102624 |
| 2024-04-01 | 3.99 | $4.05 | 69518 |
| 2024-03-28 | 3.95 | $4.05 | 39679 |
| 2024-03-27 | 3.90 | $4.49 | 141778 |
| 2024-03-26 | 3.70 | $3.72 | 35132 |
| 2024-03-25 | 3.70 | $3.80 | 4632 |
| 2024-03-22 | 3.68 | $3.73 | 9633 |
| 2024-03-21 | 3.67 | $3.65 | 5230 |
| 2024-03-20 | 3.69 | $3.70 | 44770 |
| 2024-03-19 | 3.71 | $3.51 | 15599 |
| 2024-03-18 | 3.79 | $3.70 | 9151 |
| 2024-03-15 | 3.82 | $3.88 | 9839 |
| 2024-03-14 | 3.81 | $3.90 | 7985 |
| 2024-03-13 | 3.79 | $3.72 | 2447 |
| 2024-03-12 | 3.83 | $3.77 | 3820 |
| 2024-03-11 | 3.85 | $3.85 | 16271 |
| 2024-03-08 | 3.87 | $3.98 | 7217 |
| 2024-03-07 | 3.84 | $3.81 | 4450 |
| 2024-03-06 | 3.86 | $3.90 | 7511 |
| 2024-03-05 | 3.87 | $4.05 | 7145 |
| 2024-03-04 | 3.82 | $3.77 | 19129 |
| 2024-03-01 | 3.86 | $3.87 | 22059 |
| 2024-02-29 | 3.88 | $3.67 | 73827 |
| 2024-02-28 | 3.97 | $4.07 | 8480 |
| 2024-02-27 | 3.95 | $4.30 | 10307 |
| 2024-02-26 | 3.86 | $4.25 | 20472 |
| 2024-02-23 | 3.77 | $3.85 | 13868 |
| 2024-02-22 | 3.79 | $3.85 | 20121 |
| 2024-02-21 | 3.81 | $3.97 | 30036 |
| 2024-02-20 | 3.81 | $4.00 | 45225 |
| 2024-02-16 | 3.80 | $4.02 | 75346 |
| 2024-02-15 | 3.79 | $4.14 | 586926 |
| 2024-02-14 | 3.74 | $4.30 | 494007 |
| 2024-02-13 | 3.64 | $4.08 | 12687 |
| 2024-02-12 | 3.59 | $3.75 | 3484 |
| 2024-02-09 | 3.65 | $3.71 | 3117 |
| 2024-02-08 | 3.73 | $3.78 | 10868 |
| 2024-02-07 | 3.82 | $3.74 | 9625 |
| 2024-02-06 | 3.95 | $3.78 | 12794 |
| 2024-02-05 | 4.10 | $3.90 | 11195 |
| 2024-02-02 | 4.25 | $4.20 | 27403 |
| 2024-02-01 | 4.35 | $4.40 | 11847 |
| 2024-01-31 | 4.41 | $4.28 | 13059 |
| 2024-01-30 | 4.52 | $4.29 | 16064 |
| 2024-01-29 | 4.66 | $4.50 | 9564 |
| 2024-01-26 | 4.77 | $4.36 | 8666 |
| 2024-01-25 | 4.95 | $4.40 | 19148 |
| 2024-01-24 | 5.15 | $4.74 | 16986 |
| 2024-01-23 | 5.30 | $4.72 | 14940 |
| 2024-01-22 | 5.48 | $4.42 | 10210 |
| 2024-01-19 | 5.79 | $4.31 | 26427 |
| 2024-01-18 | 6.21 | $4.82 | 15489 |
| 2024-01-17 | 6.54 | $5.20 | 26238 |
| 2024-01-16 | 6.82 | $5.30 | 165354 |
| 2024-01-12 | 7.11 | $7.15 | 157302 |
| 2024-01-11 | 6.87 | $8.71 | 224897 |
| 2024-01-10 | 6.07 | $7.75 | 150999 |
| 2024-01-09 | 5.39 | $6.23 | 345456 |
| 2024-01-08 | 5.04 | $5.87 | 131300 |
| 2024-01-05 | 4.71 | $4.54 | 7213 |
| 2024-01-04 | 4.74 | $4.84 | 2221 |
| 2024-01-03 | 4.68 | $4.89 | 8052 |
| 2024-01-02 | 4.59 | $4.75 | 24072 |
| 2023-12-29 | 4.53 | $4.30 | 8286 |
| 2023-12-28 | 4.59 | $4.51 | 4419 |
| 2023-12-27 | 4.60 | $4.54 | 4648 |
| 2023-12-26 | 4.61 | $4.50 | 10167 |
| 2023-12-22 | 4.63 | $4.55 | 3695 |
| 2023-12-21 | 4.64 | $4.41 | 3396 |
| 2023-12-20 | 4.69 | $4.60 | 4497 |
| 2023-12-19 | 4.70 | $4.65 | 4374 |
| 2023-12-18 | 4.69 | $4.68 | 14937 |
| 2023-12-15 | 4.67 | $4.50 | 8434 |
| 2023-12-14 | 4.71 | $4.66 | 9249 |
| 2023-12-13 | 4.70 | $4.60 | 8928 |
| 2023-12-12 | 4.71 | $4.51 | 7037 |
| 2023-12-11 | 4.76 | $4.82 | 22946 |
| 2023-12-08 | 4.72 | $4.68 | 7149 |
| 2023-12-07 | 4.71 | $4.47 | 6182 |
| 2023-12-06 | 4.77 | $4.45 | 14480 |
| 2023-12-05 | 4.84 | $4.62 | 3433 |
| 2023-12-04 | 4.89 | $4.74 | 8681 |
| 2023-12-01 | 4.90 | $4.84 | 16217 |
| 2023-11-30 | 4.89 | $5.08 | 3900 |
| 2023-11-29 | 4.80 | $5.10 | 32901 |
| 2023-11-28 | 4.68 | $4.42 | 10807 |
| 2023-11-27 | 4.76 | $4.45 | 5833 |
| 2023-11-24 | 4.85 | $4.50 | 3855 |
| 2023-11-22 | 4.95 | $4.50 | 17606 |
| 2023-11-21 | 5.07 | $4.80 | 36064 |
| 2023-11-20 | 5.12 | $4.91 | 38794 |
| 2023-11-17 | 5.16 | $5.50 | 39892 |
| 2023-11-16 | 5.01 | $4.98 | 74249 |
| 2023-11-15 | 5.00 | $5.96 | 1.0M |
| 2023-11-14 | 4.68 | $5.05 | 513707 |
| 2023-11-13 | 4.59 | $4.97 | 2895 |
| 2023-11-10 | 4.51 | $5.01 | 5174 |
| 2023-11-09 | 4.41 | $4.73 | 6636 |
| 2023-11-08 | 4.39 | $5.01 | 5758 |
| 2023-11-07 | 4.28 | $4.79 | 10174 |
| 2023-11-06 | 4.24 | $4.60 | 1453 |
| 2023-11-03 | 4.26 | $4.75 | 5580 |
| 2023-11-02 | 4.25 | $4.60 | 4114 |
| 2023-11-01 | 4.30 | $4.48 | 6146 |
| 2023-10-31 | 4.42 | $4.48 | 7045 |
| 2023-10-30 | 4.59 | $4.19 | 11975 |
| 2023-10-27 | 4.89 | $4.50 | 24122 |
| 2023-10-26 | 5.19 | $4.90 | 48167 |
| 2023-10-25 | 5.44 | $5.53 | 3790 |
| 2023-10-24 | 5.56 | $5.63 | 4132 |
| 2023-10-23 | 5.69 | $5.72 | 7244 |
| 2023-10-20 | 5.84 | $5.98 | 3077 |
| 2023-10-19 | 5.96 | $5.90 | 4402 |
| 2023-10-18 | 6.14 | $6.10 | 5732 |
| 2023-10-17 | 6.31 | $6.03 | 2271 |
| 2023-10-16 | 6.57 | $6.03 | 3966 |
| 2023-10-13 | 6.89 | $6.20 | 7493 |
| 2023-10-12 | 7.25 | $6.50 | 7421 |
| 2023-10-11 | 7.60 | $6.80 | 10120 |
| 2023-10-10 | 7.94 | $7.50 | 2174 |
| 2023-10-09 | 8.15 | $7.41 | 4162 |
| 2023-10-06 | 8.45 | $7.80 | 12239 |
| 2023-10-05 | 8.69 | $7.80 | 12458 |
| 2023-10-04 | 9.00 | $8.82 | 5617 |
| 2023-10-03 | 9.06 | $8.90 | 11390 |
| 2023-10-02 | 9.11 | $9.29 | 3376 |
| 2023-09-29 | 9.06 | $9.40 | 4286 |
| 2023-09-28 | 8.98 | $9.30 | 880 |
| 2023-09-27 | 8.91 | $9.30 | 2198 |
| 2023-09-26 | 8.85 | $9.30 | 2525 |
| 2023-09-25 | 8.78 | $9.20 | 2091 |
| 2023-09-22 | 8.75 | $9.35 | 2042 |
| 2023-09-21 | 8.68 | $9.37 | 3639 |
| 2023-09-20 | 8.61 | $9.43 | 6957 |
| 2023-09-19 | 8.52 | $9.20 | 12895 |
| 2023-09-18 | 8.51 | $9.40 | 7568 |
| 2023-09-15 | 8.46 | $9.51 | 14176 |
| 2023-09-14 | 8.38 | $9.20 | 6420 |
| 2023-09-13 | 8.42 | $9.12 | 8844 |
| 2023-09-12 | 8.53 | $9.30 | 6525 |
| 2023-09-11 | 8.63 | $9.45 | 18781 |
| 2023-09-08 | 8.74 | $9.81 | 12028 |
| 2023-09-07 | 8.80 | $9.80 | 19830 |
| 2023-09-06 | 8.91 | $10.20 | 15620 |
| 2023-09-05 | 8.95 | $10.70 | 9773 |
| 2023-09-01 | 8.89 | $10.60 | 48865 |
| 2023-08-31 | 8.90 | $10.69 | 9096 |
| 2023-08-30 | 8.92 | $10.90 | 6844 |
| 2023-08-29 | 8.94 | $10.81 | 7478 |
| 2023-08-28 | 9.04 | $10.80 | 12506 |
| 2023-08-25 | 9.22 | $10.70 | 39266 |
| 2023-08-24 | 9.53 | $10.20 | 11034 |
| 2023-08-23 | 10.12 | $10.60 | 13397 |
| 2023-08-22 | 10.77 | $10.40 | 21468 |
| 2023-08-21 | 11.69 | $10.70 | 19920 |
| 2023-08-18 | 12.77 | $10.70 | 33190 |
| 2023-08-17 | 14.13 | $10.60 | 47882 |
| 2023-08-16 | 15.87 | $11.80 | 34523 |
| 2023-08-15 | 17.63 | $11.90 | 197517 |
| 2023-08-14 | 19.77 | $22.60 | 119482 |
| 2023-08-11 | 19.01 | $22.41 | 40748 |
| 2023-08-10 | 18.16 | $21.60 | 37037 |
| 2023-08-09 | 17.40 | $20.25 | 77938 |
| 2023-08-08 | 16.93 | $19.40 | 33529 |
| 2023-08-07 | 16.65 | $18.40 | 16691 |
| 2023-08-04 | 16.68 | $18.20 | 7069 |
| 2023-08-03 | 16.81 | $18.10 | 36961 |
| 2023-08-02 | 17.04 | $17.50 | 13372 |
| 2023-08-01 | 17.55 | $18.20 | 13860 |
| 2023-07-31 | 17.99 | $18.10 | 19730 |
| 2023-07-28 | 18.59 | $17.90 | 16695 |
| 2023-07-27 | 19.42 | $17.90 | 21054 |
| 2023-07-26 | 20.47 | $19.10 | 19813 |
| 2023-07-25 | 21.39 | $18.90 | 39611 |
| 2023-07-24 | 22.59 | $19.60 | 126450 |
| 2023-07-21 | 23.85 | $22.90 | 134699 |
| 2023-07-20 | 24.33 | $22.80 | 28142 |
| 2023-07-19 | 24.96 | $22.60 | 32057 |
| 2023-07-18 | 25.78 | $22.60 | 168838 |
| 2023-07-17 | 26.76 | $23.30 | 122128 |
| 2023-07-14 | 27.72 | $25.10 | 72299 |
| 2023-07-13 | 28.28 | $27.40 | 100250 |
| 2023-07-12 | 28.21 | $28.60 | 146856 |
| 2023-07-11 | 27.70 | $27.40 | 54781 |
| 2023-07-10 | 27.43 | $25.60 | 32910 |
| 2023-07-07 | 27.63 | $25.00 | 47408 |
| 2023-07-06 | 28.02 | $26.10 | 37562 |
| 2023-07-05 | 28.10 | $25.80 | 59211 |
| 2023-07-03 | 28.24 | $26.20 | 66832 |
| 2023-06-30 | 28.23 | $22.30 | 120967 |
| 2023-06-29 | 29.40 | $26.40 | 53927 |
| 2023-06-28 | 29.45 | $27.10 | 45278 |
| 2023-06-27 | 29.22 | $26.40 | 93461 |
| 2023-06-26 | 29.07 | $27.50 | 100817 |
| 2023-06-23 | 28.47 | $28.00 | 163184 |
| 2023-06-22 | 27.50 | $31.20 | 633745 |
| 2023-06-21 | 25.22 | $26.50 | 259671 |
| 2023-06-20 | 23.87 | $26.40 | 1.3M |
| 2023-06-16 | 22.19 | $21.00 | 68659 |
| 2023-06-15 | 21.79 | $21.40 | 104478 |
| 2023-06-14 | 21.12 | $21.10 | 174273 |
| 2023-06-13 | 20.35 | $21.50 | 155163 |
| 2023-06-12 | 19.23 | $20.20 | 685996 |
| 2023-06-09 | 18.23 | $22.90 | 1.8M |
| 2023-06-08 | 16.11 | $19.60 | 1.5M |
| 2023-06-07 | 14.55 | $23.10 | 3.4M |
| 2023-06-06 | 11.53 | $12.50 | 27309 |
| 2023-06-05 | 11.19 | $11.50 | 17761 |
| 2023-06-02 | 11.10 | $11.40 | 51789 |
| 2023-06-01 | 11.01 | $10.70 | 190885 |
| 2023-05-31 | 11.14 | $10.40 | 11278 |
| 2023-05-30 | 11.39 | $10.30 | 20381 |
| 2023-05-26 | 11.73 | $10.60 | 11270 |
| 2023-05-25 | 12.04 | $10.80 | 7575 |
| 2023-05-24 | 12.36 | $11.20 | 12769 |
| 2023-05-23 | 12.61 | $11.22 | 10096 |
| 2023-05-22 | 12.90 | $11.50 | 12254 |
| 2023-05-19 | 13.16 | $12.00 | 11913 |
| 2023-05-18 | 13.31 | $12.15 | 18823 |
| 2023-05-17 | 13.42 | $13.00 | 81420 |
| 2023-05-16 | 13.28 | $12.80 | 131440 |
| 2023-05-15 | 13.15 | $15.60 | 1.7M |
| 2023-05-12 | 12.10 | $12.00 | 9321 |
| 2023-05-11 | 11.95 | $11.70 | 21803 |
| 2023-05-10 | 11.85 | $12.40 | 108560 |
| 2023-05-09 | 11.50 | $10.90 | 4836 |
| 2023-05-08 | 11.55 | $10.90 | 10911 |
| 2023-05-05 | 11.60 | $11.80 | 7937 |
| 2023-05-04 | 11.38 | $11.70 | 14068 |
| 2023-05-03 | 11.14 | $11.70 | 27671 |
| 2023-05-02 | 10.84 | $11.10 | 38625 |
| 2023-05-01 | 10.67 | $10.90 | 15065 |
| 2023-04-28 | 10.53 | $10.93 | 43319 |
| 2023-04-27 | 10.35 | $10.30 | 14034 |
| 2023-04-26 | 10.34 | $10.20 | 17443 |
| 2023-04-25 | 10.37 | $10.40 | 115149 |
| 2023-04-24 | 10.34 | $10.25 | 76163 |
| 2023-04-21 | 10.37 | $11.60 | 444896 |
| 2023-04-20 | 9.99 | $9.40 | 14991 |
| 2023-04-19 | 10.24 | $9.97 | 9305 |
| 2023-04-18 | 10.37 | $10.30 | 9269 |
| 2023-04-17 | 10.44 | $10.42 | 6750 |
| 2023-04-14 | 10.51 | $10.47 | 7518 |
| 2023-04-13 | 10.58 | $10.60 | 12883 |
| 2023-04-12 | 10.66 | $9.93 | 11857 |
| 2023-04-11 | 10.97 | $10.52 | 29516 |
| 2023-04-10 | 11.19 | $9.71 | 27195 |
| 2023-04-06 | 11.72 | $10.30 | 97178 |
| 2023-04-05 | 12.20 | $10.10 | 41744 |
| 2023-04-04 | 12.86 | $11.90 | 66130 |
| 2023-04-03 | 13.10 | $17.10 | 104694 |
| 2023-03-31 | 11.77 | $14.60 | 47331 |
| 2023-03-30 | 10.96 | $13.40 | 57991 |
| 2023-03-29 | 10.37 | $11.90 | 63185 |
| 2023-03-28 | 10.17 | $13.60 | 537148 |
| 2023-03-27 | 9.43 | $10.28 | 6521 |
| 2023-03-24 | 9.62 | $10.20 | 4778 |
| 2023-03-23 | 9.92 | $10.10 | 11469 |
| 2023-03-22 | 10.38 | $9.85 | 11330 |
| 2023-03-21 | 11.06 | $10.00 | 39050 |
| 2023-03-20 | 11.89 | $9.59 | 58756 |
| 2023-03-17 | 13.08 | $12.10 | 16083 |
| 2023-03-16 | 13.77 | $12.60 | 14432 |
| 2023-03-15 | 14.51 | $12.80 | 25690 |
| 2023-03-14 | 15.37 | $14.30 | 17527 |
| 2023-03-13 | 15.99 | $13.95 | 22330 |
| 2023-03-10 | 16.89 | $15.00 | 50983 |
| 2023-03-09 | 17.68 | $17.40 | 16124 |
| 2023-03-08 | 17.91 | $18.50 | 8784 |
| 2023-03-07 | 17.88 | $18.88 | 17594 |
| 2023-03-06 | 17.75 | $18.70 | 15154 |
| 2023-03-03 | 17.68 | $19.40 | 13162 |
| 2023-03-02 | 17.41 | $18.90 | 17788 |
| 2023-03-01 | 17.29 | $18.50 | 20575 |
| 2023-02-28 | 17.32 | $18.70 | 46008 |
| 2023-02-27 | 17.34 | $20.10 | 53825 |
| 2023-02-24 | 16.98 | $18.60 | 70179 |
| 2023-02-23 | 17.07 | $21.00 | 570614 |
| 2023-02-22 | 16.49 | $19.10 | 49587 |
| 2023-02-21 | 16.47 | $18.35 | 38870 |
| 2023-02-17 | 16.75 | $19.70 | 45039 |
| 2023-02-16 | 16.75 | $21.90 | 142459 |
| 2023-02-15 | 16.14 | $19.90 | 50260 |
| 2023-02-14 | 16.14 | $18.50 | 17724 |
| 2023-02-13 | 16.68 | $19.10 | 33107 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.99
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.48
Average
41.16
Maximum
89.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 41.99 | $0.37 | 102.4M |
| 2025-02-18 | 43.95 | $0.47 | 108.7M |
| 2025-02-14 | 49.81 | $0.72 | 417.3M |
| 2025-02-13 | 53.22 | $0.85 | 739.4M |
| 2025-02-12 | 41.67 | $0.46 | 62.0M |
| 2025-02-11 | 45.56 | $0.60 | 110.2M |
| 2025-02-10 | 48.66 | $0.70 | 568.6M |
| 2025-02-07 | 37.32 | $0.42 | 816.6M |
| 2025-02-06 | 24.52 | $0.19 | 391.8M |
| 2025-02-05 | 21.48 | $0.14 | 68.8M |
| 2025-02-04 | 21.49 | $0.14 | 55.1M |
| 2025-02-03 | 20.52 | $0.12 | 34.6M |
| 2025-01-31 | 20.24 | $0.12 | 48.3M |
| 2025-01-30 | 20.13 | $0.12 | 167.9M |
| 2025-01-29 | 19.22 | $0.10 | 70.5M |
| 2025-01-28 | 20.08 | $0.17 | 38.7M |
| 2025-01-27 | 21.75 | $0.28 | 11.2M |
| 2025-01-24 | 23.07 | $0.37 | 6.2M |
| 2025-01-23 | 25.17 | $0.49 | 1.3M |
| 2025-01-22 | 24.74 | $0.48 | 1.8M |
| 2025-01-21 | 25.79 | $0.54 | 1.3M |
| 2025-01-17 | 26.48 | $0.58 | 839424 |
| 2025-01-16 | 26.39 | $0.58 | 2.5M |
| 2025-01-15 | 26.92 | $0.61 | 2.5M |
| 2025-01-14 | 25.54 | $0.58 | 1.0M |
| 2025-01-13 | 26.01 | $0.61 | 4.0M |
| 2025-01-10 | 23.48 | $0.55 | 645400 |
| 2025-01-08 | 23.60 | $0.56 | 1.4M |
| 2025-01-07 | 24.13 | $0.60 | 1.4M |
| 2025-01-06 | 24.68 | $0.65 | 3.7M |
| 2025-01-03 | 24.95 | $0.67 | 38.5M |
| 2025-01-02 | 22.12 | $0.59 | 9.4M |
| 2024-12-31 | 21.11 | $0.56 | 3.6M |
| 2024-12-30 | 21.79 | $0.63 | 22.9M |
| 2024-12-27 | 14.93 | $0.45 | 2.1M |
| 2024-12-26 | 14.48 | $0.44 | 3.5M |
| 2024-12-24 | 14.57 | $0.46 | 7.2M |
| 2024-12-23 | 14.66 | $0.47 | 14.2M |
| 2024-12-20 | 18.18 | $0.95 | 261600 |
| 2024-12-19 | 23.11 | $1.40 | 140717 |
| 2024-12-18 | 25.93 | $1.59 | 54699 |
| 2024-12-17 | 34.04 | $1.98 | 11861 |
| 2024-12-16 | 35.96 | $2.05 | 14300 |
| 2024-12-13 | 37.38 | $2.10 | 15400 |
| 2024-12-12 | 41.80 | $2.24 | 3251 |
| 2024-12-11 | 42.83 | $2.27 | 7300 |
| 2024-12-10 | 40.51 | $2.22 | 11091 |
| 2024-12-09 | 40.83 | $2.23 | 5900 |
| 2024-12-06 | 39.94 | $2.21 | 15926 |
| 2024-12-05 | 40.81 | $2.24 | 18200 |
| 2024-12-04 | 39.98 | $2.22 | 12765 |
| 2024-12-03 | 42.83 | $2.32 | 26000 |
| 2024-12-02 | 44.03 | $2.36 | 14921 |
| 2024-11-29 | 43.28 | $2.34 | 19700 |
| 2024-11-27 | 44.12 | $2.37 | 9241 |
| 2024-11-26 | 42.34 | $2.32 | 13900 |
| 2024-11-25 | 43.12 | $2.35 | 22862 |
| 2024-11-22 | 43.12 | $2.35 | 9748 |
| 2024-11-21 | 43.12 | $2.35 | 8000 |
| 2024-11-20 | 44.05 | $2.39 | 22827 |
| 2024-11-19 | 43.47 | $2.37 | 22300 |
| 2024-11-18 | 46.45 | $2.50 | 19642 |
| 2024-11-15 | 44.22 | $2.42 | 18453 |
| 2024-11-14 | 43.94 | $2.41 | 35184 |
| 2024-11-13 | 42.58 | $2.36 | 39554 |
| 2024-11-12 | 46.89 | $2.56 | 35640 |
| 2024-11-11 | 45.04 | $2.49 | 47908 |
| 2024-11-08 | 45.26 | $2.50 | 51620 |
| 2024-11-07 | 46.95 | $2.58 | 53300 |
| 2024-11-06 | 47.59 | $2.61 | 50946 |
| 2024-11-05 | 47.59 | $2.61 | 180216 |
| 2024-11-04 | 46.28 | $2.55 | 98371 |
| 2024-11-01 | 44.97 | $2.49 | 18318 |
| 2024-10-31 | 43.67 | $2.43 | 102400 |
| 2024-10-30 | 44.50 | $2.48 | 70027 |
| 2024-10-29 | 43.48 | $2.43 | 23100 |
| 2024-10-28 | 44.41 | $2.49 | 49510 |
| 2024-10-25 | 44.03 | $2.47 | 40668 |
| 2024-10-24 | 45.36 | $2.56 | 162541 |
| 2024-10-23 | 43.75 | $2.47 | 118240 |
| 2024-10-22 | 46.65 | $2.67 | 76995 |
| 2024-10-21 | 48.65 | $2.80 | 133054 |
| 2024-10-18 | 45.22 | $2.60 | 20100 |
| 2024-10-17 | 44.87 | $2.58 | 69700 |
| 2024-10-16 | 45.01 | $2.59 | 92645 |
| 2024-10-15 | 44.85 | $2.58 | 117488 |
| 2024-10-14 | 46.12 | $2.68 | 97604 |
| 2024-10-11 | 45.68 | $2.65 | 131733 |
| 2024-10-10 | 43.80 | $2.52 | 174400 |
| 2024-10-09 | 42.04 | $2.40 | 20000 |
| 2024-10-08 | 42.25 | $2.42 | 51912 |
| 2024-10-07 | 42.25 | $2.42 | 136311 |
| 2024-10-04 | 44.34 | $2.63 | 62071 |
| 2024-10-03 | 44.95 | $2.69 | 42701 |
| 2024-10-02 | 43.86 | $2.60 | 106600 |
| 2024-10-01 | 44.80 | $2.70 | 97500 |
| 2024-09-30 | 47.29 | $2.96 | 129640 |
| 2024-09-27 | 44.70 | $2.73 | 29000 |
| 2024-09-26 | 44.88 | $2.75 | 35400 |
| 2024-09-25 | 45.95 | $2.87 | 107900 |
| 2024-09-24 | 44.38 | $2.72 | 224733 |
| 2024-09-23 | 42.80 | $2.57 | 84739 |
| 2024-09-20 | 43.19 | $2.62 | 108900 |
| 2024-09-19 | 44.34 | $2.77 | 86200 |
| 2024-09-18 | 43.19 | $2.65 | 68204 |
| 2024-09-17 | 44.50 | $2.83 | 150040 |
| 2024-09-16 | 43.14 | $2.68 | 244220 |
| 2024-09-13 | 44.38 | $2.86 | 481300 |
| 2024-09-12 | 40.49 | $2.43 | 57400 |
| 2024-09-11 | 40.62 | $2.45 | 147500 |
| 2024-09-10 | 41.47 | $2.59 | 122803 |
| 2024-09-09 | 40.54 | $2.48 | 198401 |
| 2024-09-06 | 37.62 | $2.14 | 221312 |
| 2024-09-05 | 38.90 | $2.38 | 354325 |
| 2024-09-04 | 39.87 | $2.56 | 109959 |
| 2024-09-03 | 40.72 | $2.72 | 119001 |
| 2024-08-30 | 42.28 | $3.01 | 62800 |
| 2024-08-29 | 43.88 | $3.30 | 52974 |
| 2024-08-28 | 44.99 | $3.50 | 63137 |
| 2024-08-27 | 46.22 | $3.72 | 61700 |
| 2024-08-26 | 47.16 | $3.89 | 69120 |
| 2024-08-23 | 47.48 | $3.95 | 72681 |
| 2024-08-22 | 47.08 | $3.88 | 365249 |
| 2024-08-21 | 50.06 | $4.45 | 87900 |
| 2024-08-20 | 50.75 | $4.58 | 272800 |
| 2024-08-19 | 55.06 | $5.35 | 288126 |
| 2024-08-16 | 54.19 | $5.17 | 421200 |
| 2024-08-15 | 56.30 | $5.54 | 614300 |
| 2024-08-14 | 54.86 | $5.22 | 500200 |
| 2024-08-13 | 53.96 | $5.02 | 736012 |
| 2024-08-12 | 56.42 | $5.48 | 4.2M |
| 2024-08-09 | 60.05 | $6.12 | 60.4M |
| 2024-08-08 | 48.05 | $3.70 | 35.2M |
| 2024-08-07 | 38.89 | $2.43 | 506600 |
| 2024-08-06 | 43.93 | $3.30 | 1.8M |
| 2024-08-05 | 46.99 | $3.76 | 55.1M |
| 2024-08-02 | 36.70 | $2.63 | 1.9M |
| 2024-08-01 | 35.22 | $2.49 | 172600 |
| 2024-07-31 | 36.80 | $2.76 | 82663 |
| 2024-07-30 | 36.80 | $2.76 | 124000 |
| 2024-07-29 | 37.93 | $2.96 | 147237 |
| 2024-07-26 | 39.49 | $3.23 | 159999 |
| 2024-07-25 | 40.01 | $3.32 | 116700 |
| 2024-07-24 | 40.58 | $3.42 | 306048 |
| 2024-07-23 | 40.64 | $3.43 | 1.6M |
| 2024-07-22 | 40.02 | $3.35 | 107340 |
| 2024-07-19 | 40.57 | $3.46 | 110650 |
| 2024-07-18 | 42.95 | $3.93 | 307356 |
| 2024-07-17 | 48.81 | $4.94 | 96827 |
| 2024-07-16 | 51.10 | $5.29 | 135461 |
| 2024-07-15 | 51.10 | $5.29 | 294766 |
| 2024-07-12 | 50.68 | $5.22 | 61835 |
| 2024-07-11 | 50.51 | $5.19 | 17302 |
| 2024-07-10 | 51.36 | $5.34 | 28539 |
| 2024-07-09 | 50.46 | $5.17 | 19152 |
| 2024-07-08 | 50.57 | $5.19 | 20217 |
| 2024-07-05 | 50.62 | $5.20 | 17308 |
| 2024-07-03 | 50.34 | $5.14 | 25911 |
| 2024-07-02 | 50.70 | $5.22 | 17522 |
| 2024-07-01 | 51.40 | $5.38 | 46281 |
| 2024-06-28 | 52.80 | $5.70 | 40519 |
| 2024-06-27 | 53.40 | $5.84 | 81479 |
| 2024-06-26 | 52.14 | $5.50 | 85303 |
| 2024-06-25 | 54.83 | $6.15 | 108600 |
| 2024-06-24 | 58.77 | $7.04 | 286700 |
| 2024-06-21 | 59.04 | $7.10 | 490989 |
| 2024-06-20 | 60.78 | $7.49 | 16.0M |
| 2024-06-18 | 50.45 | $4.58 | 20976 |
| 2024-06-17 | 50.54 | $4.60 | 15947 |
| 2024-06-14 | 51.42 | $4.81 | 31426 |
| 2024-06-13 | 53.94 | $5.40 | 81499 |
| 2024-06-12 | 51.61 | $4.79 | 340043 |
| 2024-06-11 | 49.43 | $4.24 | 20027 |
| 2024-06-10 | 48.46 | $4.00 | 27195 |
| 2024-06-07 | 48.65 | $4.05 | 36748 |
| 2024-06-06 | 49.18 | $4.20 | 57321 |
| 2024-06-05 | 50.94 | $4.70 | 60030 |
| 2024-06-04 | 52.40 | $5.11 | 61556 |
| 2024-06-03 | 53.43 | $5.40 | 45765 |
| 2024-05-31 | 55.40 | $5.95 | 61712 |
| 2024-05-30 | 58.87 | $6.88 | 148437 |
| 2024-05-29 | 57.76 | $6.47 | 143058 |
| 2024-05-28 | 58.09 | $6.56 | 319446 |
| 2024-05-24 | 56.45 | $5.93 | 357794 |
| 2024-05-23 | 61.06 | $7.21 | 894167 |
| 2024-05-22 | 83.18 | $11.60 | 8.4M |
| 2024-05-21 | 89.49 | $12.50 | 33.8M |
| 2024-05-20 | 42.47 | $2.30 | 214811 |
| 2024-05-17 | 44.91 | $2.43 | 22866 |
| 2024-05-16 | 44.20 | $2.40 | 10168 |
| 2024-05-15 | 41.86 | $2.30 | 12995 |
| 2024-05-14 | 39.45 | $2.20 | 7561 |
| 2024-05-13 | 39.21 | $2.19 | 19449 |
| 2024-05-10 | 37.32 | $2.11 | 4564 |
| 2024-05-09 | 37.09 | $2.10 | 26643 |
| 2024-05-08 | 39.75 | $2.29 | 1280 |
| 2024-05-07 | 38.87 | $2.25 | 4630 |
| 2024-05-06 | 38.02 | $2.21 | 11596 |
| 2024-05-03 | 39.46 | $2.32 | 6329 |
| 2024-05-02 | 39.59 | $2.33 | 11882 |
| 2024-05-01 | 41.80 | $2.50 | 1602 |
| 2024-04-30 | 39.14 | $2.36 | 20207 |
| 2024-04-29 | 39.63 | $2.40 | 12840 |
| 2024-04-26 | 35.99 | $2.21 | 3130 |
| 2024-04-25 | 37.58 | $2.35 | 27876 |
| 2024-04-24 | 36.63 | $2.30 | 5365 |
| 2024-04-23 | 36.74 | $2.31 | 4587 |
| 2024-04-22 | 35.13 | $2.22 | 9932 |
| 2024-04-19 | 35.51 | $2.26 | 49633 |
| 2024-04-18 | 36.74 | $2.39 | 3463 |
| 2024-04-17 | 34.08 | $2.23 | 21143 |
| 2024-04-16 | 33.58 | $2.20 | 28512 |
| 2024-04-15 | 36.27 | $2.51 | 18720 |
| 2024-04-12 | 38.54 | $2.75 | 5902 |
| 2024-04-11 | 40.65 | $2.96 | 14861 |
| 2024-04-10 | 40.51 | $2.95 | 10058 |
| 2024-04-09 | 42.31 | $3.13 | 15256 |
| 2024-04-08 | 36.98 | $2.77 | 17619 |
| 2024-04-05 | 37.26 | $2.80 | 36528 |
| 2024-04-04 | 37.52 | $2.83 | 20942 |
| 2024-04-03 | 39.55 | $3.06 | 56027 |
| 2024-04-02 | 40.73 | $3.19 | 102624 |
| 2024-04-01 | 50.15 | $4.05 | 69518 |
| 2024-03-28 | 50.15 | $4.05 | 39679 |
| 2024-03-27 | 56.15 | $4.49 | 141778 |
| 2024-03-26 | 45.26 | $3.72 | 35132 |
| 2024-03-25 | 46.40 | $3.80 | 4632 |
| 2024-03-22 | 45.26 | $3.73 | 9633 |
| 2024-03-21 | 43.96 | $3.65 | 5230 |
| 2024-03-20 | 44.59 | $3.70 | 44770 |
| 2024-03-19 | 41.58 | $3.51 | 15599 |
| 2024-03-18 | 43.84 | $3.70 | 9151 |
| 2024-03-15 | 46.10 | $3.88 | 9839 |
| 2024-03-14 | 46.35 | $3.90 | 7985 |
| 2024-03-13 | 43.72 | $3.72 | 2447 |
| 2024-03-12 | 44.29 | $3.77 | 3820 |
| 2024-03-11 | 45.19 | $3.85 | 16271 |
| 2024-03-08 | 46.66 | $3.98 | 7217 |
| 2024-03-07 | 44.42 | $3.81 | 4450 |
| 2024-03-06 | 45.38 | $3.90 | 7511 |
| 2024-03-05 | 46.98 | $4.05 | 7145 |
| 2024-03-04 | 43.44 | $3.77 | 19129 |
| 2024-03-01 | 44.45 | $3.87 | 22059 |
| 2024-02-29 | 41.89 | $3.67 | 73827 |
| 2024-02-28 | 45.91 | $4.07 | 8480 |
| 2024-02-27 | 48.44 | $4.30 | 10307 |
| 2024-02-26 | 47.85 | $4.25 | 20472 |
| 2024-02-23 | 42.83 | $3.85 | 13868 |
| 2024-02-22 | 42.83 | $3.85 | 20121 |
| 2024-02-21 | 43.98 | $3.97 | 30036 |
| 2024-02-20 | 44.26 | $4.00 | 45225 |
| 2024-02-16 | 44.44 | $4.02 | 75346 |
| 2024-02-15 | 45.49 | $4.14 | 586926 |
| 2024-02-14 | 46.90 | $4.30 | 494007 |
| 2024-02-13 | 44.66 | $4.08 | 12687 |
| 2024-02-12 | 41.12 | $3.75 | 3484 |
| 2024-02-09 | 40.69 | $3.71 | 3117 |
| 2024-02-08 | 41.19 | $3.78 | 10868 |
| 2024-02-07 | 40.79 | $3.74 | 9625 |
| 2024-02-06 | 41.06 | $3.78 | 12794 |
| 2024-02-05 | 41.84 | $3.90 | 11195 |
| 2024-02-02 | 43.81 | $4.20 | 27403 |
| 2024-02-01 | 45.16 | $4.40 | 11847 |
| 2024-01-31 | 44.18 | $4.28 | 13059 |
| 2024-01-30 | 44.24 | $4.29 | 16064 |
| 2024-01-29 | 45.52 | $4.50 | 9564 |
| 2024-01-26 | 44.50 | $4.36 | 8666 |
| 2024-01-25 | 44.73 | $4.40 | 19148 |
| 2024-01-24 | 46.66 | $4.74 | 16986 |
| 2024-01-23 | 46.53 | $4.72 | 14940 |
| 2024-01-22 | 44.63 | $4.42 | 10210 |
| 2024-01-19 | 43.93 | $4.31 | 26427 |
| 2024-01-18 | 46.50 | $4.82 | 15489 |
| 2024-01-17 | 48.51 | $5.20 | 26238 |
| 2024-01-16 | 49.04 | $5.30 | 165354 |
| 2024-01-12 | 60.70 | $7.15 | 157302 |
| 2024-01-11 | 74.98 | $8.71 | 224897 |
| 2024-01-10 | 70.99 | $7.75 | 150999 |
| 2024-01-09 | 61.84 | $6.23 | 345456 |
| 2024-01-08 | 58.92 | $5.87 | 131300 |
| 2024-01-05 | 43.87 | $4.54 | 7213 |
| 2024-01-04 | 47.61 | $4.84 | 2221 |
| 2024-01-03 | 48.26 | $4.89 | 8052 |
| 2024-01-02 | 46.31 | $4.75 | 24072 |
| 2023-12-29 | 39.31 | $4.30 | 8286 |
| 2023-12-28 | 41.72 | $4.51 | 4419 |
| 2023-12-27 | 42.07 | $4.54 | 4648 |
| 2023-12-26 | 41.44 | $4.50 | 10167 |
| 2023-12-22 | 41.98 | $4.55 | 3695 |
| 2023-12-21 | 39.91 | $4.41 | 3396 |
| 2023-12-20 | 41.84 | $4.60 | 4497 |
| 2023-12-19 | 42.34 | $4.65 | 4374 |
| 2023-12-18 | 42.64 | $4.68 | 14937 |
| 2023-12-15 | 40.26 | $4.50 | 8434 |
| 2023-12-14 | 41.72 | $4.66 | 9249 |
| 2023-12-13 | 40.96 | $4.60 | 8928 |
| 2023-12-12 | 39.84 | $4.51 | 7037 |
| 2023-12-11 | 42.48 | $4.82 | 22946 |
| 2023-12-08 | 40.79 | $4.68 | 7149 |
| 2023-12-07 | 38.21 | $4.47 | 6182 |
| 2023-12-06 | 37.97 | $4.45 | 14480 |
| 2023-12-05 | 39.22 | $4.62 | 3433 |
| 2023-12-04 | 40.11 | $4.74 | 8681 |
| 2023-12-01 | 40.84 | $4.84 | 16217 |
| 2023-11-30 | 42.62 | $5.08 | 3900 |
| 2023-11-29 | 42.76 | $5.10 | 32901 |
| 2023-11-28 | 35.58 | $4.42 | 10807 |
| 2023-11-27 | 35.77 | $4.45 | 5833 |
| 2023-11-24 | 36.07 | $4.50 | 3855 |
| 2023-11-22 | 36.07 | $4.50 | 17606 |
| 2023-11-21 | 37.80 | $4.80 | 36064 |
| 2023-11-20 | 38.44 | $4.91 | 38794 |
| 2023-11-17 | 42.08 | $5.50 | 39892 |
| 2023-11-16 | 37.10 | $4.98 | 74249 |
| 2023-11-15 | 43.85 | $5.96 | 1.0M |
| 2023-11-14 | 33.10 | $5.05 | 513707 |
| 2023-11-13 | 32.02 | $4.97 | 2895 |
| 2023-11-10 | 32.27 | $5.01 | 5174 |
| 2023-11-09 | 28.57 | $4.73 | 6636 |
| 2023-11-08 | 30.13 | $5.01 | 5758 |
| 2023-11-07 | 27.16 | $4.79 | 10174 |
| 2023-11-06 | 24.53 | $4.60 | 1453 |
| 2023-11-03 | 25.21 | $4.75 | 5580 |
| 2023-11-02 | 23.18 | $4.60 | 4114 |
| 2023-11-01 | 21.56 | $4.48 | 6146 |
| 2023-10-31 | 21.56 | $4.48 | 7045 |
| 2023-10-30 | 17.77 | $4.19 | 11975 |
| 2023-10-27 | 18.69 | $4.50 | 24122 |
| 2023-10-26 | 19.95 | $4.90 | 48167 |
| 2023-10-25 | 22.18 | $5.53 | 3790 |
| 2023-10-24 | 22.57 | $5.63 | 4132 |
| 2023-10-23 | 22.90 | $5.72 | 7244 |
| 2023-10-20 | 23.88 | $5.98 | 3077 |
| 2023-10-19 | 22.92 | $5.90 | 4402 |
| 2023-10-18 | 23.63 | $6.10 | 5732 |
| 2023-10-17 | 22.83 | $6.03 | 2271 |
| 2023-10-16 | 22.83 | $6.03 | 3966 |
| 2023-10-13 | 23.37 | $6.20 | 7493 |
| 2023-10-12 | 24.32 | $6.50 | 7421 |
| 2023-10-11 | 25.30 | $6.80 | 10120 |
| 2023-10-10 | 27.78 | $7.50 | 2174 |
| 2023-10-09 | 26.90 | $7.41 | 4162 |
| 2023-10-06 | 28.31 | $7.80 | 12239 |
| 2023-10-05 | 28.31 | $7.80 | 12458 |
| 2023-10-04 | 32.31 | $8.82 | 5617 |
| 2023-10-03 | 32.66 | $8.90 | 11390 |
| 2023-10-02 | 34.35 | $9.29 | 3376 |
| 2023-09-29 | 34.84 | $9.40 | 4286 |
| 2023-09-28 | 34.03 | $9.30 | 880 |
| 2023-09-27 | 34.03 | $9.30 | 2198 |
| 2023-09-26 | 34.03 | $9.30 | 2525 |
| 2023-09-25 | 33.33 | $9.20 | 2091 |
| 2023-09-22 | 33.84 | $9.35 | 2042 |
| 2023-09-21 | 33.91 | $9.37 | 3639 |
| 2023-09-20 | 34.10 | $9.43 | 6957 |
| 2023-09-19 | 32.72 | $9.20 | 12895 |
| 2023-09-18 | 33.30 | $9.40 | 7568 |
| 2023-09-15 | 33.61 | $9.51 | 14176 |
| 2023-09-14 | 31.92 | $9.20 | 6420 |
| 2023-09-13 | 31.49 | $9.12 | 8844 |
| 2023-09-12 | 31.92 | $9.30 | 6525 |
| 2023-09-11 | 32.27 | $9.45 | 18781 |
| 2023-09-08 | 33.09 | $9.81 | 12028 |
| 2023-09-07 | 33.04 | $9.80 | 19830 |
| 2023-09-06 | 33.91 | $10.20 | 15620 |
| 2023-09-05 | 35.00 | $10.70 | 9773 |
| 2023-09-01 | 34.60 | $10.60 | 48865 |
| 2023-08-31 | 34.78 | $10.69 | 9096 |
| 2023-08-30 | 35.19 | $10.90 | 6844 |
| 2023-08-29 | 34.88 | $10.81 | 7478 |
| 2023-08-28 | 34.84 | $10.80 | 12506 |
| 2023-08-25 | 34.53 | $10.70 | 39266 |
| 2023-08-24 | 32.97 | $10.20 | 11034 |
| 2023-08-23 | 33.58 | $10.60 | 13397 |
| 2023-08-22 | 32.99 | $10.40 | 21468 |
| 2023-08-21 | 33.41 | $10.70 | 19920 |
| 2023-08-18 | 33.41 | $10.70 | 33190 |
| 2023-08-17 | 33.16 | $10.60 | 47882 |
| 2023-08-16 | 34.67 | $11.80 | 34523 |
| 2023-08-15 | 34.80 | $11.90 | 197517 |
| 2023-08-14 | 55.14 | $22.60 | 119482 |
| 2023-08-11 | 54.69 | $22.41 | 40748 |
| 2023-08-10 | 52.79 | $21.60 | 37037 |
| 2023-08-09 | 49.42 | $20.25 | 77938 |
| 2023-08-08 | 47.17 | $19.40 | 33529 |
| 2023-08-07 | 44.40 | $18.40 | 16691 |
| 2023-08-04 | 43.84 | $18.20 | 7069 |
| 2023-08-03 | 43.57 | $18.10 | 36961 |
| 2023-08-02 | 41.99 | $17.50 | 13372 |
| 2023-08-01 | 43.34 | $18.20 | 13860 |
| 2023-07-31 | 43.09 | $18.10 | 19730 |
| 2023-07-28 | 42.61 | $17.90 | 16695 |
| 2023-07-27 | 42.61 | $17.90 | 21054 |
| 2023-07-26 | 44.64 | $19.10 | 19813 |
| 2023-07-25 | 44.22 | $18.90 | 39611 |
| 2023-07-24 | 45.37 | $19.60 | 126450 |
| 2023-07-21 | 51.33 | $22.90 | 134699 |
| 2023-07-20 | 51.15 | $22.80 | 28142 |
| 2023-07-19 | 50.79 | $22.60 | 32057 |
| 2023-07-18 | 50.79 | $22.60 | 168838 |
| 2023-07-17 | 51.99 | $23.30 | 122128 |
| 2023-07-14 | 55.15 | $25.10 | 72299 |
| 2023-07-13 | 59.56 | $27.40 | 100250 |
| 2023-07-12 | 62.01 | $28.60 | 146856 |
| 2023-07-11 | 60.46 | $27.40 | 54781 |
| 2023-07-10 | 58.02 | $25.60 | 32910 |
| 2023-07-07 | 57.19 | $25.00 | 47408 |
| 2023-07-06 | 59.24 | $26.10 | 37562 |
| 2023-07-05 | 58.86 | $25.80 | 59211 |
| 2023-07-03 | 59.57 | $26.20 | 66832 |
| 2023-06-30 | 54.49 | $22.30 | 120967 |
| 2023-06-29 | 62.30 | $26.40 | 53927 |
| 2023-06-28 | 63.79 | $27.10 | 45278 |
| 2023-06-27 | 62.95 | $26.40 | 93461 |
| 2023-06-26 | 65.20 | $27.50 | 100817 |
| 2023-06-23 | 66.22 | $28.00 | 163184 |
| 2023-06-22 | 73.20 | $31.20 | 633745 |
| 2023-06-21 | 68.58 | $26.50 | 259671 |
| 2023-06-20 | 68.47 | $26.40 | 1.3M |
| 2023-06-16 | 61.58 | $21.00 | 68659 |
| 2023-06-15 | 62.54 | $21.40 | 104478 |
| 2023-06-14 | 62.12 | $21.10 | 174273 |
| 2023-06-13 | 63.02 | $21.50 | 155163 |
| 2023-06-12 | 61.29 | $20.20 | 685996 |
| 2023-06-09 | 67.52 | $22.90 | 1.8M |
| 2023-06-08 | 63.17 | $19.60 | 1.5M |
| 2023-06-07 | 73.02 | $23.10 | 3.4M |
| 2023-06-06 | 51.07 | $12.50 | 27309 |
| 2023-06-05 | 47.23 | $11.50 | 17761 |
| 2023-06-02 | 46.83 | $11.40 | 51789 |
| 2023-06-01 | 44.03 | $10.70 | 190885 |
| 2023-05-31 | 42.80 | $10.40 | 11278 |
| 2023-05-30 | 42.40 | $10.30 | 20381 |
| 2023-05-26 | 43.26 | $10.60 | 11270 |
| 2023-05-25 | 43.83 | $10.80 | 7575 |
| 2023-05-24 | 44.94 | $11.20 | 12769 |
| 2023-05-23 | 45.00 | $11.22 | 10096 |
| 2023-05-22 | 45.73 | $11.50 | 12254 |
| 2023-05-19 | 47.03 | $12.00 | 11913 |
| 2023-05-18 | 47.42 | $12.15 | 18823 |
| 2023-05-17 | 49.60 | $13.00 | 81420 |
| 2023-05-16 | 49.08 | $12.80 | 131440 |
| 2023-05-15 | 56.97 | $15.60 | 1.7M |
| 2023-05-12 | 46.46 | $12.00 | 9321 |
| 2023-05-11 | 45.40 | $11.70 | 21803 |
| 2023-05-10 | 47.48 | $12.40 | 108560 |
| 2023-05-09 | 42.09 | $10.90 | 4836 |
| 2023-05-08 | 42.09 | $10.90 | 10911 |
| 2023-05-05 | 44.56 | $11.80 | 7937 |
| 2023-05-04 | 44.22 | $11.70 | 14068 |
| 2023-05-03 | 44.22 | $11.70 | 27671 |
| 2023-05-02 | 42.26 | $11.10 | 38625 |
| 2023-05-01 | 41.61 | $10.90 | 15065 |
| 2023-04-28 | 41.68 | $10.93 | 43319 |
| 2023-04-27 | 39.76 | $10.30 | 14034 |
| 2023-04-26 | 39.45 | $10.20 | 17443 |
| 2023-04-25 | 39.83 | $10.40 | 115149 |
| 2023-04-24 | 39.42 | $10.25 | 76163 |
| 2023-04-21 | 41.88 | $11.60 | 444896 |
| 2023-04-20 | 35.66 | $9.40 | 14991 |
| 2023-04-19 | 36.62 | $9.97 | 9305 |
| 2023-04-18 | 37.18 | $10.30 | 9269 |
| 2023-04-17 | 37.37 | $10.42 | 6750 |
| 2023-04-14 | 37.45 | $10.47 | 7518 |
| 2023-04-13 | 37.64 | $10.60 | 12883 |
| 2023-04-12 | 36.02 | $9.93 | 11857 |
| 2023-04-11 | 36.82 | $10.52 | 29516 |
| 2023-04-10 | 34.94 | $9.71 | 27195 |
| 2023-04-06 | 35.67 | $10.30 | 97178 |
| 2023-04-05 | 35.23 | $10.10 | 41744 |
| 2023-04-04 | 37.42 | $11.90 | 66130 |
| 2023-04-03 | 45.11 | $17.10 | 104694 |
| 2023-03-31 | 39.42 | $14.60 | 47331 |
| 2023-03-30 | 36.42 | $13.40 | 57991 |
| 2023-03-29 | 32.45 | $11.90 | 63185 |
| 2023-03-28 | 34.79 | $13.60 | 537148 |
| 2023-03-27 | 24.71 | $10.28 | 6521 |
| 2023-03-24 | 24.44 | $10.20 | 4778 |
| 2023-03-23 | 24.12 | $10.10 | 11469 |
| 2023-03-22 | 23.35 | $9.85 | 11330 |
| 2023-03-21 | 23.49 | $10.00 | 39050 |
| 2023-03-20 | 22.32 | $9.59 | 58756 |
| 2023-03-17 | 24.50 | $12.10 | 16083 |
| 2023-03-16 | 24.97 | $12.60 | 14432 |
| 2023-03-15 | 25.15 | $12.80 | 25690 |
| 2023-03-14 | 26.51 | $14.30 | 17527 |
| 2023-03-13 | 25.62 | $13.95 | 22330 |
| 2023-03-10 | 26.54 | $15.00 | 50983 |
| 2023-03-09 | 28.79 | $17.40 | 16124 |
| 2023-03-08 | 29.90 | $18.50 | 8784 |
| 2023-03-07 | 30.28 | $18.88 | 17594 |
| 2023-03-06 | 29.88 | $18.70 | 15154 |
| 2023-03-03 | 30.53 | $19.40 | 13162 |
| 2023-03-02 | 29.49 | $18.90 | 17788 |
| 2023-03-01 | 28.67 | $18.50 | 20575 |
| 2023-02-28 | 28.83 | $18.70 | 46008 |
| 2023-02-27 | 29.93 | $20.10 | 53825 |
| 2023-02-24 | 27.10 | $18.60 | 70179 |
| 2023-02-23 | 28.87 | $21.00 | 570614 |
| 2023-02-22 | 25.20 | $19.10 | 49587 |
| 2023-02-21 | 23.73 | $18.35 | 38870 |
| 2023-02-17 | 24.56 | $19.70 | 45039 |
| 2023-02-16 | 25.96 | $21.90 | 142459 |
| 2023-02-15 | 22.12 | $19.90 | 50260 |
| 2023-02-14 | 19.34 | $18.50 | 17724 |
| 2023-02-13 | 19.62 | $19.10 | 33107 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.72
2025-02-19
Close Price
$0.37
Vol: 102.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-76.26
Maximum
-5.78
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-19 | -76.72 | $0.37 | 102.4M |
| 2025-02-18 | -68.53 | $0.47 | 108.7M |
| 2025-02-14 | -46.76 | $0.72 | 417.3M |
| 2025-02-13 | -21.58 | $0.85 | 739.4M |
| 2025-02-12 | -46.02 | $0.46 | 62.0M |
| 2025-02-11 | -24.55 | $0.60 | 110.2M |
| 2025-02-10 | -9.15 | $0.70 | 568.6M |
| 2025-02-07 | -43.63 | $0.42 | 816.6M |
| 2025-02-06 | -84.79 | $0.19 | 391.8M |
| 2025-02-05 | -93.02 | $0.14 | 68.8M |
| 2025-02-04 | -92.86 | $0.14 | 55.1M |
| 2025-02-03 | -96.67 | $0.12 | 34.6M |
| 2025-01-31 | -97.30 | $0.12 | 48.3M |
| 2025-01-30 | -97.56 | $0.12 | 167.9M |
| 2025-01-29 | -99.77 | $0.10 | 70.5M |
| 2025-01-28 | -98.34 | $0.17 | 38.7M |
| 2025-01-27 | -94.26 | $0.28 | 11.2M |
| 2025-01-24 | -95.04 | $0.37 | 6.2M |
| 2025-01-23 | -72.93 | $0.49 | 1.3M |
| 2025-01-22 | -88.90 | $0.48 | 1.8M |
| 2025-01-21 | -87.69 | $0.54 | 1.3M |
| 2025-01-17 | -86.34 | $0.58 | 839424 |
| 2025-01-16 | -87.40 | $0.58 | 2.5M |
| 2025-01-15 | -86.03 | $0.61 | 2.5M |
| 2025-01-14 | -88.15 | $0.58 | 1.0M |
| 2025-01-13 | -86.70 | $0.61 | 4.0M |
| 2025-01-10 | -89.97 | $0.55 | 645400 |
| 2025-01-08 | -89.50 | $0.56 | 1.4M |
| 2025-01-07 | -87.32 | $0.60 | 1.4M |
| 2025-01-06 | -85.15 | $0.65 | 3.7M |
| 2025-01-03 | -84.27 | $0.67 | 38.5M |
| 2025-01-02 | -88.15 | $0.59 | 9.4M |
| 2024-12-31 | -89.70 | $0.56 | 3.6M |
| 2024-12-30 | -86.61 | $0.63 | 22.9M |
| 2024-12-27 | -95.47 | $0.45 | 2.1M |
| 2024-12-26 | -96.03 | $0.44 | 3.5M |
| 2024-12-24 | -95.45 | $0.46 | 7.2M |
| 2024-12-23 | -94.76 | $0.47 | 14.2M |
| 2024-12-20 | -99.01 | $0.95 | 261600 |
| 2024-12-19 | -95.50 | $1.40 | 140717 |
| 2024-12-18 | -98.86 | $1.59 | 54699 |
| 2024-12-17 | -100.00 | $1.98 | 11861 |
| 2024-12-16 | -100.00 | $2.05 | 14300 |
| 2024-12-13 | -100.00 | $2.10 | 15400 |
| 2024-12-12 | -68.42 | $2.24 | 3251 |
| 2024-12-11 | -65.91 | $2.27 | 7300 |
| 2024-12-10 | -78.72 | $2.22 | 11091 |
| 2024-12-09 | -77.08 | $2.23 | 5900 |
| 2024-12-06 | -83.02 | $2.21 | 15926 |
| 2024-12-05 | -77.78 | $2.24 | 18200 |
| 2024-12-04 | -95.83 | $2.22 | 12765 |
| 2024-12-03 | -77.36 | $2.32 | 26000 |
| 2024-12-02 | -78.72 | $2.36 | 14921 |
| 2024-11-29 | -90.70 | $2.34 | 19700 |
| 2024-11-27 | -83.72 | $2.37 | 9241 |
| 2024-11-26 | -95.35 | $2.32 | 13900 |
| 2024-11-25 | -88.37 | $2.35 | 22862 |
| 2024-11-22 | -88.37 | $2.35 | 9748 |
| 2024-11-21 | -88.37 | $2.35 | 8000 |
| 2024-11-20 | -79.07 | $2.39 | 22827 |
| 2024-11-19 | -84.44 | $2.37 | 22300 |
| 2024-11-18 | -64.29 | $2.50 | 19642 |
| 2024-11-15 | -79.31 | $2.42 | 18453 |
| 2024-11-14 | -81.03 | $2.41 | 35184 |
| 2024-11-13 | -98.11 | $2.36 | 39554 |
| 2024-11-12 | -64.00 | $2.56 | 35640 |
| 2024-11-11 | -78.00 | $2.49 | 47908 |
| 2024-11-08 | -76.00 | $2.50 | 51620 |
| 2024-11-07 | -60.00 | $2.58 | 53300 |
| 2024-11-06 | -54.00 | $2.61 | 50946 |
| 2024-11-05 | -54.00 | $2.61 | 180216 |
| 2024-11-04 | -64.71 | $2.55 | 98371 |
| 2024-11-01 | -76.47 | $2.49 | 18318 |
| 2024-10-31 | -88.24 | $2.43 | 102400 |
| 2024-10-30 | -78.43 | $2.48 | 70027 |
| 2024-10-29 | -88.24 | $2.43 | 23100 |
| 2024-10-28 | -80.65 | $2.49 | 49510 |
| 2024-10-25 | -83.87 | $2.47 | 40668 |
| 2024-10-24 | -69.35 | $2.56 | 162541 |
| 2024-10-23 | -83.87 | $2.47 | 118240 |
| 2024-10-22 | -51.61 | $2.67 | 76995 |
| 2024-10-21 | -39.44 | $2.80 | 133054 |
| 2024-10-18 | -67.61 | $2.60 | 20100 |
| 2024-10-17 | -70.42 | $2.58 | 69700 |
| 2024-10-16 | -69.01 | $2.59 | 92645 |
| 2024-10-15 | -70.42 | $2.58 | 117488 |
| 2024-10-14 | -56.34 | $2.68 | 97604 |
| 2024-10-11 | -60.56 | $2.65 | 131733 |
| 2024-10-10 | -82.35 | $2.52 | 174400 |
| 2024-10-09 | -96.47 | $2.40 | 20000 |
| 2024-10-08 | -94.12 | $2.42 | 51912 |
| 2024-10-07 | -94.12 | $2.42 | 136311 |
| 2024-10-04 | -55.14 | $2.63 | 62071 |
| 2024-10-03 | -45.69 | $2.69 | 42701 |
| 2024-10-02 | -53.45 | $2.60 | 106600 |
| 2024-10-01 | -44.83 | $2.70 | 97500 |
| 2024-09-30 | -22.41 | $2.96 | 129640 |
| 2024-09-27 | -44.63 | $2.73 | 29000 |
| 2024-09-26 | -52.08 | $2.75 | 35400 |
| 2024-09-25 | -51.20 | $2.87 | 107900 |
| 2024-09-24 | -66.33 | $2.72 | 224733 |
| 2024-09-23 | -74.50 | $2.57 | 84739 |
| 2024-09-20 | -72.41 | $2.62 | 108900 |
| 2024-09-19 | -72.05 | $2.77 | 86200 |
| 2024-09-18 | -77.31 | $2.65 | 68204 |
| 2024-09-17 | -75.48 | $2.83 | 150040 |
| 2024-09-16 | -81.44 | $2.68 | 244220 |
| 2024-09-13 | -78.67 | $2.86 | 481300 |
| 2024-09-12 | -90.13 | $2.43 | 57400 |
| 2024-09-11 | -89.60 | $2.45 | 147500 |
| 2024-09-10 | -85.87 | $2.59 | 122803 |
| 2024-09-09 | -90.58 | $2.48 | 198401 |
| 2024-09-06 | -98.38 | $2.14 | 221312 |
| 2024-09-05 | -96.24 | $2.38 | 354325 |
| 2024-09-04 | -95.27 | $2.56 | 109959 |
| 2024-09-03 | -91.83 | $2.72 | 119001 |
| 2024-08-30 | -85.59 | $3.01 | 62800 |
| 2024-08-29 | -79.35 | $3.30 | 52974 |
| 2024-08-28 | -74.89 | $3.50 | 63137 |
| 2024-08-27 | -70.17 | $3.72 | 61700 |
| 2024-08-26 | -66.52 | $3.89 | 69120 |
| 2024-08-23 | -65.24 | $3.95 | 72681 |
| 2024-08-22 | -66.74 | $3.88 | 365249 |
| 2024-08-21 | -54.51 | $4.45 | 87900 |
| 2024-08-20 | -51.72 | $4.58 | 272800 |
| 2024-08-19 | -35.19 | $5.35 | 288126 |
| 2024-08-16 | -39.06 | $5.17 | 421200 |
| 2024-08-15 | -31.12 | $5.54 | 614300 |
| 2024-08-14 | -37.98 | $5.22 | 500200 |
| 2024-08-13 | -42.27 | $5.02 | 736012 |
| 2024-08-12 | -32.40 | $5.48 | 4.2M |
| 2024-08-09 | -18.67 | $6.12 | 60.4M |
| 2024-08-08 | -68.65 | $3.70 | 35.2M |
| 2024-08-07 | -97.71 | $2.43 | 506600 |
| 2024-08-06 | -77.80 | $3.30 | 1.8M |
| 2024-08-05 | -67.28 | $3.76 | 55.1M |
| 2024-08-02 | -93.14 | $2.63 | 1.9M |
| 2024-08-01 | -96.34 | $2.49 | 172600 |
| 2024-07-31 | -97.52 | $2.76 | 82663 |
| 2024-07-30 | -97.52 | $2.76 | 124000 |
| 2024-07-29 | -95.90 | $2.96 | 147237 |
| 2024-07-26 | -88.97 | $3.23 | 159999 |
| 2024-07-25 | -86.67 | $3.32 | 116700 |
| 2024-07-24 | -84.10 | $3.42 | 306048 |
| 2024-07-23 | -83.85 | $3.43 | 1.6M |
| 2024-07-22 | -96.67 | $3.35 | 107340 |
| 2024-07-19 | -97.03 | $3.46 | 110650 |
| 2024-07-18 | -98.31 | $3.93 | 307356 |
| 2024-07-17 | -96.79 | $4.94 | 96827 |
| 2024-07-16 | -93.90 | $5.29 | 135461 |
| 2024-07-15 | -93.90 | $5.29 | 294766 |
| 2024-07-12 | -94.45 | $5.22 | 61835 |
| 2024-07-11 | -91.05 | $5.19 | 17302 |
| 2024-07-10 | -89.25 | $5.34 | 28539 |
| 2024-07-09 | -90.52 | $5.17 | 19152 |
| 2024-07-08 | -89.77 | $5.19 | 20217 |
| 2024-07-05 | -89.70 | $5.20 | 17308 |
| 2024-07-03 | -90.14 | $5.14 | 25911 |
| 2024-07-02 | -89.55 | $5.22 | 17522 |
| 2024-07-01 | -88.36 | $5.38 | 46281 |
| 2024-06-28 | -85.99 | $5.70 | 40519 |
| 2024-06-27 | -84.95 | $5.84 | 81479 |
| 2024-06-26 | -87.47 | $5.50 | 85303 |
| 2024-06-25 | -82.65 | $6.15 | 108600 |
| 2024-06-24 | -76.06 | $7.04 | 286700 |
| 2024-06-21 | -75.61 | $7.10 | 490989 |
| 2024-06-20 | -74.60 | $7.49 | 16.0M |
| 2024-06-18 | -94.69 | $4.58 | 20976 |
| 2024-06-17 | -85.09 | $4.60 | 15947 |
| 2024-06-14 | -83.79 | $4.81 | 31426 |
| 2024-06-13 | -80.12 | $5.40 | 81499 |
| 2024-06-12 | -83.76 | $4.79 | 340043 |
| 2024-06-11 | -86.58 | $4.24 | 20027 |
| 2024-06-10 | -88.00 | $4.00 | 27195 |
| 2024-06-07 | -87.69 | $4.05 | 36748 |
| 2024-06-06 | -85.98 | $4.20 | 57321 |
| 2024-06-05 | -82.93 | $4.70 | 60030 |
| 2024-06-04 | -80.43 | $5.11 | 61556 |
| 2024-06-03 | -78.66 | $5.40 | 45765 |
| 2024-05-31 | -75.30 | $5.95 | 61712 |
| 2024-05-30 | -69.63 | $6.88 | 148437 |
| 2024-05-29 | -72.13 | $6.47 | 143058 |
| 2024-05-28 | -71.59 | $6.56 | 319446 |
| 2024-05-24 | -75.43 | $5.93 | 357794 |
| 2024-05-23 | -67.62 | $7.21 | 894167 |
| 2024-05-22 | -40.85 | $11.60 | 8.4M |
| 2024-05-21 | -18.46 | $12.50 | 33.8M |
| 2024-05-20 | -42.86 | $2.30 | 214811 |
| 2024-05-17 | -24.29 | $2.43 | 22866 |
| 2024-05-16 | -28.57 | $2.40 | 10168 |
| 2024-05-15 | -42.86 | $2.30 | 12995 |
| 2024-05-14 | -57.14 | $2.20 | 7561 |
| 2024-05-13 | -58.57 | $2.19 | 19449 |
| 2024-05-10 | -76.67 | $2.11 | 4564 |
| 2024-05-09 | -80.95 | $2.10 | 26643 |
| 2024-05-08 | -72.45 | $2.29 | 1280 |
| 2024-05-07 | -78.90 | $2.25 | 4630 |
| 2024-05-06 | -83.90 | $2.21 | 11596 |
| 2024-05-03 | -74.58 | $2.32 | 6329 |
| 2024-05-02 | -73.73 | $2.33 | 11882 |
| 2024-05-01 | -59.32 | $2.50 | 1602 |
| 2024-04-30 | -74.44 | $2.36 | 20207 |
| 2024-04-29 | -79.79 | $2.40 | 12840 |
| 2024-04-26 | -92.02 | $2.21 | 3130 |
| 2024-04-25 | -86.13 | $2.35 | 27876 |
| 2024-04-24 | -89.35 | $2.30 | 5365 |
| 2024-04-23 | -88.97 | $2.31 | 4587 |
| 2024-04-22 | -92.40 | $2.22 | 9932 |
| 2024-04-19 | -90.87 | $2.26 | 49633 |
| 2024-04-18 | -85.93 | $2.39 | 3463 |
| 2024-04-17 | -92.02 | $2.23 | 21143 |
| 2024-04-16 | -98.39 | $2.20 | 28512 |
| 2024-04-15 | -95.54 | $2.51 | 18720 |
| 2024-04-12 | -93.14 | $2.75 | 5902 |
| 2024-04-11 | -82.84 | $2.96 | 14861 |
| 2024-04-10 | -84.16 | $2.95 | 10058 |
| 2024-04-09 | -75.25 | $3.13 | 15256 |
| 2024-04-08 | -93.07 | $2.77 | 17619 |
| 2024-04-05 | -96.35 | $2.80 | 36528 |
| 2024-04-04 | -94.79 | $2.83 | 20942 |
| 2024-04-03 | -96.36 | $3.06 | 56027 |
| 2024-04-02 | -88.48 | $3.19 | 102624 |
| 2024-04-01 | -36.36 | $4.05 | 69518 |
| 2024-03-28 | -36.36 | $4.05 | 39679 |
| 2024-03-27 | -9.70 | $4.49 | 141778 |
| 2024-03-26 | -47.83 | $3.72 | 35132 |
| 2024-03-25 | -42.86 | $3.80 | 4632 |
| 2024-03-22 | -47.86 | $3.73 | 9633 |
| 2024-03-21 | -53.57 | $3.65 | 5230 |
| 2024-03-20 | -50.00 | $3.70 | 44770 |
| 2024-03-19 | -63.57 | $3.51 | 15599 |
| 2024-03-18 | -73.68 | $3.70 | 9151 |
| 2024-03-15 | -57.84 | $3.88 | 9839 |
| 2024-03-14 | -71.88 | $3.90 | 7985 |
| 2024-03-13 | -94.19 | $3.72 | 2447 |
| 2024-03-12 | -93.12 | $3.77 | 3820 |
| 2024-03-11 | -91.40 | $3.85 | 16271 |
| 2024-03-08 | -88.60 | $3.98 | 7217 |
| 2024-03-07 | -92.26 | $3.81 | 4450 |
| 2024-03-06 | -90.32 | $3.90 | 7511 |
| 2024-03-05 | -87.10 | $4.05 | 7145 |
| 2024-03-04 | -93.12 | $3.77 | 19129 |
| 2024-03-01 | -90.97 | $3.87 | 22059 |
| 2024-02-29 | -95.27 | $3.67 | 73827 |
| 2024-02-28 | -87.61 | $4.07 | 8480 |
| 2024-02-27 | -82.61 | $4.30 | 10307 |
| 2024-02-26 | -83.70 | $4.25 | 20472 |
| 2024-02-23 | -92.39 | $3.85 | 13868 |
| 2024-02-22 | -92.39 | $3.85 | 20121 |
| 2024-02-21 | -89.78 | $3.97 | 30036 |
| 2024-02-20 | -89.13 | $4.00 | 45225 |
| 2024-02-16 | -88.70 | $4.02 | 75346 |
| 2024-02-15 | -86.09 | $4.14 | 586926 |
| 2024-02-14 | -82.61 | $4.30 | 494007 |
| 2024-02-13 | -71.00 | $4.08 | 12687 |
| 2024-02-12 | -94.79 | $3.75 | 3484 |
| 2024-02-09 | -96.69 | $3.71 | 3117 |
| 2024-02-08 | -95.59 | $3.78 | 10868 |
| 2024-02-07 | -97.76 | $3.74 | 9625 |
| 2024-02-06 | -97.12 | $3.78 | 12794 |
| 2024-02-05 | -95.20 | $3.90 | 11195 |
| 2024-02-02 | -90.40 | $4.20 | 27403 |
| 2024-02-01 | -94.78 | $4.40 | 11847 |
| 2024-01-31 | -98.58 | $4.28 | 13059 |
| 2024-01-30 | -95.04 | $4.29 | 16064 |
| 2024-01-29 | -91.45 | $4.50 | 9564 |
| 2024-01-26 | -93.85 | $4.36 | 8666 |
| 2024-01-25 | -93.16 | $4.40 | 19148 |
| 2024-01-24 | -87.35 | $4.74 | 16986 |
| 2024-01-23 | -87.69 | $4.72 | 14940 |
| 2024-01-22 | -92.82 | $4.42 | 10210 |
| 2024-01-19 | -94.70 | $4.31 | 26427 |
| 2024-01-18 | -85.98 | $4.82 | 15489 |
| 2024-01-17 | -79.49 | $5.20 | 26238 |
| 2024-01-16 | -77.25 | $5.30 | 165354 |
| 2024-01-12 | -45.84 | $7.15 | 157302 |
| 2024-01-11 | -17.96 | $8.71 | 224897 |
| 2024-01-10 | -6.19 | $7.75 | 150999 |
| 2024-01-09 | -31.42 | $6.23 | 345456 |
| 2024-01-08 | -28.20 | $5.87 | 131300 |
| 2024-01-05 | -53.23 | $4.54 | 7213 |
| 2024-01-04 | -29.03 | $4.84 | 2221 |
| 2024-01-03 | -25.00 | $4.89 | 8052 |
| 2024-01-02 | -36.29 | $4.75 | 24072 |
| 2023-12-29 | -72.58 | $4.30 | 8286 |
| 2023-12-28 | -55.65 | $4.51 | 4419 |
| 2023-12-27 | -58.27 | $4.54 | 4648 |
| 2023-12-26 | -61.15 | $4.50 | 10167 |
| 2023-12-22 | -57.55 | $4.55 | 3695 |
| 2023-12-21 | -67.63 | $4.41 | 3396 |
| 2023-12-20 | -53.96 | $4.60 | 4497 |
| 2023-12-19 | -50.36 | $4.65 | 4374 |
| 2023-12-18 | -48.20 | $4.68 | 14937 |
| 2023-12-15 | -66.04 | $4.50 | 8434 |
| 2023-12-14 | -70.55 | $4.66 | 9249 |
| 2023-12-13 | -88.03 | $4.60 | 8928 |
| 2023-12-12 | -90.94 | $4.51 | 7037 |
| 2023-12-11 | -80.91 | $4.82 | 22946 |
| 2023-12-08 | -85.44 | $4.68 | 7149 |
| 2023-12-07 | -92.23 | $4.47 | 6182 |
| 2023-12-06 | -92.88 | $4.45 | 14480 |
| 2023-12-05 | -87.38 | $4.62 | 3433 |
| 2023-12-04 | -82.69 | $4.74 | 8681 |
| 2023-12-01 | -79.49 | $4.84 | 16217 |
| 2023-11-30 | -71.79 | $5.08 | 3900 |
| 2023-11-29 | -67.48 | $5.10 | 32901 |
| 2023-11-28 | -87.35 | $4.42 | 10807 |
| 2023-11-27 | -84.66 | $4.45 | 5833 |
| 2023-11-24 | -83.19 | $4.50 | 3855 |
| 2023-11-22 | -83.19 | $4.50 | 17606 |
| 2023-11-21 | -74.34 | $4.80 | 36064 |
| 2023-11-20 | -71.09 | $4.91 | 38794 |
| 2023-11-17 | -53.69 | $5.50 | 39892 |
| 2023-11-16 | -69.03 | $4.98 | 74249 |
| 2023-11-15 | -40.12 | $5.96 | 1.0M |
| 2023-11-14 | -52.74 | $5.05 | 513707 |
| 2023-11-13 | -56.12 | $4.97 | 2895 |
| 2023-11-10 | -56.28 | $5.01 | 5174 |
| 2023-11-09 | -68.87 | $4.73 | 6636 |
| 2023-11-08 | -65.93 | $5.01 | 5758 |
| 2023-11-07 | -76.88 | $4.79 | 10174 |
| 2023-11-06 | -81.99 | $4.60 | 1453 |
| 2023-11-03 | -79.35 | $4.75 | 5580 |
| 2023-11-02 | -85.77 | $4.60 | 4114 |
| 2023-11-01 | -89.46 | $4.48 | 6146 |
| 2023-10-31 | -89.46 | $4.48 | 7045 |
| 2023-10-30 | -95.33 | $4.19 | 11975 |
| 2023-10-27 | -94.55 | $4.50 | 24122 |
| 2023-10-26 | -87.27 | $4.90 | 48167 |
| 2023-10-25 | -96.98 | $5.53 | 3790 |
| 2023-10-24 | -100.00 | $5.63 | 4132 |
| 2023-10-23 | -97.79 | $5.72 | 7244 |
| 2023-10-20 | -95.88 | $5.98 | 3077 |
| 2023-10-19 | -97.94 | $5.90 | 4402 |
| 2023-10-18 | -92.78 | $6.10 | 5732 |
| 2023-10-17 | -99.21 | $6.03 | 2271 |
| 2023-10-16 | -99.21 | $6.03 | 3966 |
| 2023-10-13 | -94.75 | $6.20 | 7493 |
| 2023-10-12 | -92.46 | $6.50 | 7421 |
| 2023-10-11 | -90.94 | $6.80 | 10120 |
| 2023-10-10 | -82.21 | $7.50 | 2174 |
| 2023-10-09 | -85.41 | $7.41 | 4162 |
| 2023-10-06 | -73.33 | $7.80 | 12239 |
| 2023-10-05 | -90.91 | $7.80 | 12458 |
| 2023-10-04 | -83.16 | $8.82 | 5617 |
| 2023-10-03 | -82.97 | $8.90 | 11390 |
| 2023-10-02 | -86.80 | $9.29 | 3376 |
| 2023-09-29 | -87.06 | $9.40 | 4286 |
| 2023-09-28 | -90.56 | $9.30 | 880 |
| 2023-09-27 | -90.56 | $9.30 | 2198 |
| 2023-09-26 | -90.56 | $9.30 | 2525 |
| 2023-09-25 | -94.06 | $9.20 | 2091 |
| 2023-09-22 | -91.04 | $9.35 | 2042 |
| 2023-09-21 | -90.32 | $9.37 | 3639 |
| 2023-09-20 | -88.17 | $9.43 | 6957 |
| 2023-09-19 | -96.42 | $9.20 | 12895 |
| 2023-09-18 | -89.25 | $9.40 | 7568 |
| 2023-09-15 | -85.30 | $9.51 | 14176 |
| 2023-09-14 | -96.77 | $9.20 | 6420 |
| 2023-09-13 | -100.00 | $9.12 | 8844 |
| 2023-09-12 | -98.11 | $9.30 | 6525 |
| 2023-09-11 | -98.26 | $9.45 | 18781 |
| 2023-09-08 | -95.93 | $9.81 | 12028 |
| 2023-09-07 | -96.00 | $9.80 | 19830 |
| 2023-09-06 | -98.46 | $10.20 | 15620 |
| 2023-09-05 | -94.62 | $10.70 | 9773 |
| 2023-09-01 | -95.38 | $10.60 | 48865 |
| 2023-08-31 | -94.69 | $10.69 | 9096 |
| 2023-08-30 | -93.08 | $10.90 | 6844 |
| 2023-08-29 | -93.77 | $10.81 | 7478 |
| 2023-08-28 | -93.85 | $10.80 | 12506 |
| 2023-08-25 | -94.62 | $10.70 | 39266 |
| 2023-08-24 | -98.46 | $10.20 | 11034 |
| 2023-08-23 | -95.38 | $10.60 | 13397 |
| 2023-08-22 | -96.92 | $10.40 | 21468 |
| 2023-08-21 | -96.09 | $10.70 | 19920 |
| 2023-08-18 | -96.18 | $10.70 | 33190 |
| 2023-08-17 | -97.76 | $10.60 | 47882 |
| 2023-08-16 | -95.19 | $11.80 | 34523 |
| 2023-08-15 | -94.39 | $11.90 | 197517 |
| 2023-08-14 | -40.63 | $22.60 | 119482 |
| 2023-08-11 | -44.34 | $22.41 | 40748 |
| 2023-08-10 | -58.41 | $21.60 | 37037 |
| 2023-08-09 | -75.37 | $20.25 | 77938 |
| 2023-08-08 | -82.97 | $19.40 | 33529 |
| 2023-08-07 | -89.78 | $18.40 | 16691 |
| 2023-08-04 | -91.14 | $18.20 | 7069 |
| 2023-08-03 | -91.83 | $18.10 | 36961 |
| 2023-08-02 | -98.60 | $17.50 | 13372 |
| 2023-08-01 | -94.36 | $18.20 | 13860 |
| 2023-07-31 | -95.74 | $18.10 | 19730 |
| 2023-07-28 | -100.00 | $17.90 | 16695 |
| 2023-07-27 | -100.00 | $17.90 | 21054 |
| 2023-07-26 | -96.15 | $19.10 | 19813 |
| 2023-07-25 | -97.69 | $18.90 | 39611 |
| 2023-07-24 | -99.17 | $19.60 | 126450 |
| 2023-07-21 | -82.05 | $22.90 | 134699 |
| 2023-07-20 | -82.91 | $22.80 | 28142 |
| 2023-07-19 | -84.62 | $22.60 | 32057 |
| 2023-07-18 | -83.19 | $22.60 | 168838 |
| 2023-07-17 | -75.41 | $23.30 | 122128 |
| 2023-07-14 | -57.81 | $25.10 | 72299 |
| 2023-07-13 | -39.23 | $27.40 | 100250 |
| 2023-07-12 | -29.55 | $28.60 | 146856 |
| 2023-07-11 | -38.64 | $27.40 | 54781 |
| 2023-07-10 | -44.81 | $25.60 | 32910 |
| 2023-07-07 | -48.70 | $25.00 | 47408 |
| 2023-07-06 | -32.16 | $26.10 | 37562 |
| 2023-07-05 | -31.68 | $25.80 | 59211 |
| 2023-07-03 | -29.40 | $26.20 | 66832 |
| 2023-06-30 | -46.79 | $22.30 | 120967 |
| 2023-06-29 | -27.11 | $26.40 | 53927 |
| 2023-06-28 | -24.00 | $27.10 | 45278 |
| 2023-06-27 | -27.11 | $26.40 | 93461 |
| 2023-06-26 | -22.22 | $27.50 | 100817 |
| 2023-06-23 | -20.00 | $28.00 | 163184 |
| 2023-06-22 | -5.78 | $31.20 | 633745 |
| 2023-06-21 | -10.33 | $26.50 | 259671 |
| 2023-06-20 | -10.87 | $26.40 | 1.3M |
| 2023-06-16 | -37.68 | $21.00 | 68659 |
| 2023-06-15 | -35.41 | $21.40 | 104478 |
| 2023-06-14 | -37.11 | $21.10 | 174273 |
| 2023-06-13 | -34.84 | $21.50 | 155163 |
| 2023-06-12 | -42.21 | $20.20 | 685996 |
| 2023-06-09 | -26.91 | $22.90 | 1.8M |
| 2023-06-08 | -45.61 | $19.60 | 1.5M |
| 2023-06-07 | -9.03 | $23.10 | 3.4M |
| 2023-06-06 | -66.22 | $12.50 | 27309 |
| 2023-06-05 | -79.73 | $11.50 | 17761 |
| 2023-06-02 | -81.08 | $11.40 | 51789 |
| 2023-06-01 | -90.54 | $10.70 | 190885 |
| 2023-05-31 | -94.59 | $10.40 | 11278 |
| 2023-05-30 | -95.95 | $10.30 | 20381 |
| 2023-05-26 | -91.89 | $10.60 | 11270 |
| 2023-05-25 | -89.19 | $10.80 | 7575 |
| 2023-05-24 | -82.01 | $11.20 | 12769 |
| 2023-05-23 | -81.75 | $11.22 | 10096 |
| 2023-05-22 | -73.75 | $11.50 | 12254 |
| 2023-05-19 | -67.50 | $12.00 | 11913 |
| 2023-05-18 | -65.63 | $12.15 | 18823 |
| 2023-05-17 | -53.66 | $13.00 | 81420 |
| 2023-05-16 | -56.10 | $12.80 | 131440 |
| 2023-05-15 | -21.95 | $15.60 | 1.7M |
| 2023-05-12 | -33.33 | $12.00 | 9321 |
| 2023-05-11 | -40.48 | $11.70 | 21803 |
| 2023-05-10 | -23.81 | $12.40 | 108560 |
| 2023-05-09 | -45.16 | $10.90 | 4836 |
| 2023-05-08 | -45.16 | $10.90 | 10911 |
| 2023-05-05 | -16.13 | $11.80 | 7937 |
| 2023-05-04 | -19.35 | $11.70 | 14068 |
| 2023-05-03 | -16.67 | $11.70 | 27671 |
| 2023-05-02 | -75.95 | $11.10 | 38625 |
| 2023-05-01 | -80.46 | $10.90 | 15065 |
| 2023-04-28 | -80.11 | $10.93 | 43319 |
| 2023-04-27 | -87.36 | $10.30 | 14034 |
| 2023-04-26 | -88.51 | $10.20 | 17443 |
| 2023-04-25 | -86.21 | $10.40 | 115149 |
| 2023-04-24 | -87.93 | $10.25 | 76163 |
| 2023-04-21 | -72.41 | $11.60 | 444896 |
| 2023-04-20 | -97.70 | $9.40 | 14991 |
| 2023-04-19 | -95.54 | $9.97 | 9305 |
| 2023-04-18 | -91.57 | $10.30 | 9269 |
| 2023-04-17 | -88.00 | $10.42 | 6750 |
| 2023-04-14 | -87.41 | $10.47 | 7518 |
| 2023-04-13 | -85.88 | $10.60 | 12883 |
| 2023-04-12 | -93.76 | $9.93 | 11857 |
| 2023-04-11 | -86.82 | $10.52 | 29516 |
| 2023-04-10 | -96.35 | $9.71 | 27195 |
| 2023-04-06 | -89.41 | $10.30 | 97178 |
| 2023-04-05 | -92.55 | $10.10 | 41744 |
| 2023-04-04 | -73.68 | $11.90 | 66130 |
| 2023-04-03 | -25.24 | $17.10 | 104694 |
| 2023-03-31 | -49.51 | $14.60 | 47331 |
| 2023-03-30 | -61.17 | $13.40 | 57991 |
| 2023-03-29 | -75.73 | $11.90 | 63185 |
| 2023-03-28 | -59.22 | $13.60 | 537148 |
| 2023-03-27 | -92.00 | $10.28 | 6521 |
| 2023-03-24 | -92.98 | $10.20 | 4778 |
| 2023-03-23 | -93.97 | $10.10 | 11469 |
| 2023-03-22 | -97.43 | $9.85 | 11330 |
| 2023-03-21 | -96.57 | $10.00 | 39050 |
| 2023-03-20 | -98.91 | $9.59 | 58756 |
| 2023-03-17 | -100.00 | $12.10 | 16083 |
| 2023-03-16 | -97.28 | $12.60 | 14432 |
| 2023-03-15 | -99.30 | $12.80 | 25690 |
| 2023-03-14 | -95.45 | $14.30 | 17527 |
| 2023-03-13 | -98.10 | $13.95 | 22330 |
| 2023-03-10 | -92.24 | $15.00 | 50983 |
| 2023-03-09 | -95.96 | $17.40 | 16124 |
| 2023-03-08 | -89.35 | $18.50 | 8784 |
| 2023-03-07 | -85.30 | $18.88 | 17594 |
| 2023-03-06 | -87.22 | $18.70 | 15154 |
| 2023-03-03 | -79.77 | $19.40 | 13162 |
| 2023-03-02 | -88.80 | $18.90 | 17788 |
| 2023-03-01 | -92.00 | $18.50 | 20575 |
| 2023-02-28 | -90.40 | $18.70 | 46008 |
| 2023-02-27 | -79.20 | $20.10 | 53825 |
| 2023-02-24 | -91.20 | $18.60 | 70179 |
| 2023-02-23 | -72.00 | $21.00 | 570614 |
| 2023-02-22 | -88.41 | $19.10 | 49587 |
| 2023-02-21 | -94.33 | $18.35 | 38870 |
| 2023-02-17 | -88.42 | $19.70 | 45039 |
| 2023-02-16 | -78.56 | $21.90 | 142459 |
| 2023-02-15 | -89.79 | $19.90 | 50260 |
| 2023-02-14 | -96.82 | $18.50 | 17724 |
| 2023-02-13 | -96.77 | $19.10 | 33107 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.52
2025-02-19
Close Price
$0.37
Vol: 102.4MAverage Directional Index - Detailed Analysis
Minimum
3.54
Average
28.16
Maximum
51.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-02-19 | 29.52 | $0.37 | 102.4M |
| 2025-02-18 | 30.40 | $0.47 | 108.7M |
| 2025-02-14 | 31.14 | $0.72 | 417.3M |
| 2025-02-13 | 31.11 | $0.85 | 739.4M |
| 2025-02-12 | 31.46 | $0.46 | 62.0M |
| 2025-02-11 | 33.06 | $0.60 | 110.2M |
| 2025-02-10 | 34.75 | $0.70 | 568.6M |
| 2025-02-07 | 36.19 | $0.42 | 816.6M |
| 2025-02-06 | 37.28 | $0.19 | 391.8M |
| 2025-02-05 | 37.40 | $0.14 | 68.8M |
| 2025-02-04 | 36.97 | $0.14 | 55.1M |
| 2025-02-03 | 36.45 | $0.12 | 34.6M |
| 2025-01-31 | 35.89 | $0.12 | 48.3M |
| 2025-01-30 | 35.26 | $0.12 | 167.9M |
| 2025-01-29 | 34.60 | $0.10 | 70.5M |
| 2025-01-28 | 33.81 | $0.17 | 38.7M |
| 2025-01-27 | 33.08 | $0.28 | 11.2M |
| 2025-01-24 | 32.49 | $0.37 | 6.2M |
| 2025-01-23 | 32.06 | $0.49 | 1.3M |
| 2025-01-22 | 31.89 | $0.48 | 1.8M |
| 2025-01-21 | 31.70 | $0.54 | 1.3M |
| 2025-01-17 | 31.67 | $0.58 | 839424 |
| 2025-01-16 | 31.66 | $0.58 | 2.5M |
| 2025-01-15 | 31.70 | $0.61 | 2.5M |
| 2025-01-14 | 31.78 | $0.58 | 1.0M |
| 2025-01-13 | 31.75 | $0.61 | 4.0M |
| 2025-01-10 | 31.71 | $0.55 | 645400 |
| 2025-01-08 | 31.34 | $0.56 | 1.4M |
| 2025-01-07 | 30.97 | $0.60 | 1.4M |
| 2025-01-06 | 30.70 | $0.65 | 3.7M |
| 2025-01-03 | 30.41 | $0.67 | 38.5M |
| 2025-01-02 | 30.27 | $0.59 | 9.4M |
| 2024-12-31 | 29.40 | $0.56 | 3.6M |
| 2024-12-30 | 28.35 | $0.63 | 22.9M |
| 2024-12-27 | 27.24 | $0.45 | 2.1M |
| 2024-12-26 | 24.84 | $0.44 | 3.5M |
| 2024-12-24 | 22.32 | $0.46 | 7.2M |
| 2024-12-23 | 19.66 | $0.47 | 14.2M |
| 2024-12-20 | 16.86 | $0.95 | 261600 |
| 2024-12-19 | 14.38 | $1.40 | 140717 |
| 2024-12-18 | 12.30 | $1.59 | 54699 |
| 2024-12-17 | 10.54 | $1.98 | 11861 |
| 2024-12-16 | 9.86 | $2.05 | 14300 |
| 2024-12-13 | 9.43 | $2.10 | 15400 |
| 2024-12-12 | 9.20 | $2.24 | 3251 |
| 2024-12-11 | 9.35 | $2.27 | 7300 |
| 2024-12-10 | 9.51 | $2.22 | 11091 |
| 2024-12-09 | 9.39 | $2.23 | 5900 |
| 2024-12-06 | 9.31 | $2.21 | 15926 |
| 2024-12-05 | 9.22 | $2.24 | 18200 |
| 2024-12-04 | 9.14 | $2.22 | 12765 |
| 2024-12-03 | 9.43 | $2.32 | 26000 |
| 2024-12-02 | 9.73 | $2.36 | 14921 |
| 2024-11-29 | 10.17 | $2.34 | 19700 |
| 2024-11-27 | 10.46 | $2.37 | 9241 |
| 2024-11-26 | 10.88 | $2.32 | 13900 |
| 2024-11-25 | 11.25 | $2.35 | 22862 |
| 2024-11-22 | 11.54 | $2.35 | 9748 |
| 2024-11-21 | 11.93 | $2.35 | 8000 |
| 2024-11-20 | 12.52 | $2.39 | 22827 |
| 2024-11-19 | 13.10 | $2.37 | 22300 |
| 2024-11-18 | 13.72 | $2.50 | 19642 |
| 2024-11-15 | 14.16 | $2.42 | 18453 |
| 2024-11-14 | 14.71 | $2.41 | 35184 |
| 2024-11-13 | 15.42 | $2.36 | 39554 |
| 2024-11-12 | 16.01 | $2.56 | 35640 |
| 2024-11-11 | 16.11 | $2.49 | 47908 |
| 2024-11-08 | 16.22 | $2.50 | 51620 |
| 2024-11-07 | 16.27 | $2.58 | 53300 |
| 2024-11-06 | 16.08 | $2.61 | 50946 |
| 2024-11-05 | 15.89 | $2.61 | 180216 |
| 2024-11-04 | 15.68 | $2.55 | 98371 |
| 2024-11-01 | 15.72 | $2.49 | 18318 |
| 2024-10-31 | 15.97 | $2.43 | 102400 |
| 2024-10-30 | 16.25 | $2.48 | 70027 |
| 2024-10-29 | 16.46 | $2.43 | 23100 |
| 2024-10-28 | 16.71 | $2.49 | 49510 |
| 2024-10-25 | 16.90 | $2.47 | 40668 |
| 2024-10-24 | 17.15 | $2.56 | 162541 |
| 2024-10-23 | 17.41 | $2.47 | 118240 |
| 2024-10-22 | 17.69 | $2.67 | 76995 |
| 2024-10-21 | 17.51 | $2.80 | 133054 |
| 2024-10-18 | 17.32 | $2.60 | 20100 |
| 2024-10-17 | 17.53 | $2.58 | 69700 |
| 2024-10-16 | 17.75 | $2.59 | 92645 |
| 2024-10-15 | 17.92 | $2.58 | 117488 |
| 2024-10-14 | 18.10 | $2.68 | 97604 |
| 2024-10-11 | 18.25 | $2.65 | 131733 |
| 2024-10-10 | 18.30 | $2.52 | 174400 |
| 2024-10-09 | 18.54 | $2.40 | 20000 |
| 2024-10-08 | 18.99 | $2.42 | 51912 |
| 2024-10-07 | 19.47 | $2.42 | 136311 |
| 2024-10-04 | 19.96 | $2.63 | 62071 |
| 2024-10-03 | 20.13 | $2.69 | 42701 |
| 2024-10-02 | 20.36 | $2.60 | 106600 |
| 2024-10-01 | 20.60 | $2.70 | 97500 |
| 2024-09-30 | 20.75 | $2.96 | 129640 |
| 2024-09-27 | 20.85 | $2.73 | 29000 |
| 2024-09-26 | 21.02 | $2.75 | 35400 |
| 2024-09-25 | 21.12 | $2.87 | 107900 |
| 2024-09-24 | 21.24 | $2.72 | 224733 |
| 2024-09-23 | 21.37 | $2.57 | 84739 |
| 2024-09-20 | 21.84 | $2.62 | 108900 |
| 2024-09-19 | 22.20 | $2.77 | 86200 |
| 2024-09-18 | 22.55 | $2.65 | 68204 |
| 2024-09-17 | 22.92 | $2.83 | 150040 |
| 2024-09-16 | 23.30 | $2.68 | 244220 |
| 2024-09-13 | 23.79 | $2.86 | 481300 |
| 2024-09-12 | 24.30 | $2.43 | 57400 |
| 2024-09-11 | 25.31 | $2.45 | 147500 |
| 2024-09-10 | 26.38 | $2.59 | 122803 |
| 2024-09-09 | 27.51 | $2.48 | 198401 |
| 2024-09-06 | 28.84 | $2.14 | 221312 |
| 2024-09-05 | 30.23 | $2.38 | 354325 |
| 2024-09-04 | 31.60 | $2.56 | 109959 |
| 2024-09-03 | 32.80 | $2.72 | 119001 |
| 2024-08-30 | 33.99 | $3.01 | 62800 |
| 2024-08-29 | 34.98 | $3.30 | 52974 |
| 2024-08-28 | 35.84 | $3.50 | 63137 |
| 2024-08-27 | 36.57 | $3.72 | 61700 |
| 2024-08-26 | 37.21 | $3.89 | 69120 |
| 2024-08-23 | 37.77 | $3.95 | 72681 |
| 2024-08-22 | 38.35 | $3.88 | 365249 |
| 2024-08-21 | 38.97 | $4.45 | 87900 |
| 2024-08-20 | 39.16 | $4.58 | 272800 |
| 2024-08-19 | 39.25 | $5.35 | 288126 |
| 2024-08-16 | 38.86 | $5.17 | 421200 |
| 2024-08-15 | 38.46 | $5.54 | 614300 |
| 2024-08-14 | 38.06 | $5.22 | 500200 |
| 2024-08-13 | 37.68 | $5.02 | 736012 |
| 2024-08-12 | 37.35 | $5.48 | 4.2M |
| 2024-08-09 | 37.00 | $6.12 | 60.4M |
| 2024-08-08 | 36.55 | $3.70 | 35.2M |
| 2024-08-07 | 36.39 | $2.43 | 506600 |
| 2024-08-06 | 36.92 | $3.30 | 1.8M |
| 2024-08-05 | 37.07 | $3.76 | 55.1M |
| 2024-08-02 | 37.03 | $2.63 | 1.9M |
| 2024-08-01 | 37.66 | $2.49 | 172600 |
| 2024-07-31 | 38.32 | $2.76 | 82663 |
| 2024-07-30 | 38.75 | $2.76 | 124000 |
| 2024-07-29 | 39.20 | $2.96 | 147237 |
| 2024-07-26 | 39.50 | $3.23 | 159999 |
| 2024-07-25 | 39.63 | $3.32 | 116700 |
| 2024-07-24 | 39.84 | $3.42 | 306048 |
| 2024-07-23 | 40.06 | $3.43 | 1.6M |
| 2024-07-22 | 40.28 | $3.35 | 107340 |
| 2024-07-19 | 40.85 | $3.46 | 110650 |
| 2024-07-18 | 41.37 | $3.93 | 307356 |
| 2024-07-17 | 41.72 | $4.94 | 96827 |
| 2024-07-16 | 41.48 | $5.29 | 135461 |
| 2024-07-15 | 41.10 | $5.29 | 294766 |
| 2024-07-12 | 40.65 | $5.22 | 61835 |
| 2024-07-11 | 40.39 | $5.19 | 17302 |
| 2024-07-10 | 40.06 | $5.34 | 28539 |
| 2024-07-09 | 39.75 | $5.17 | 19152 |
| 2024-07-08 | 39.46 | $5.19 | 20217 |
| 2024-07-05 | 39.16 | $5.20 | 17308 |
| 2024-07-03 | 38.77 | $5.14 | 25911 |
| 2024-07-02 | 38.37 | $5.22 | 17522 |
| 2024-07-01 | 37.88 | $5.38 | 46281 |
| 2024-06-28 | 37.37 | $5.70 | 40519 |
| 2024-06-27 | 36.66 | $5.84 | 81479 |
| 2024-06-26 | 35.92 | $5.50 | 85303 |
| 2024-06-25 | 35.20 | $6.15 | 108600 |
| 2024-06-24 | 34.10 | $7.04 | 286700 |
| 2024-06-21 | 32.95 | $7.10 | 490989 |
| 2024-06-20 | 31.35 | $7.49 | 16.0M |
| 2024-06-18 | 29.46 | $4.58 | 20976 |
| 2024-06-17 | 29.25 | $4.60 | 15947 |
| 2024-06-14 | 29.08 | $4.81 | 31426 |
| 2024-06-13 | 28.87 | $5.40 | 81499 |
| 2024-06-12 | 28.55 | $4.79 | 340043 |
| 2024-06-11 | 28.22 | $4.24 | 20027 |
| 2024-06-10 | 28.31 | $4.00 | 27195 |
| 2024-06-07 | 28.45 | $4.05 | 36748 |
| 2024-06-06 | 28.59 | $4.20 | 57321 |
| 2024-06-05 | 28.59 | $4.70 | 60030 |
| 2024-06-04 | 28.55 | $5.11 | 61556 |
| 2024-06-03 | 28.16 | $5.40 | 45765 |
| 2024-05-31 | 27.70 | $5.95 | 61712 |
| 2024-05-30 | 26.88 | $6.88 | 148437 |
| 2024-05-29 | 26.02 | $6.47 | 143058 |
| 2024-05-28 | 25.21 | $6.56 | 319446 |
| 2024-05-24 | 24.36 | $5.93 | 357794 |
| 2024-05-23 | 23.39 | $7.21 | 894167 |
| 2024-05-22 | 22.05 | $11.60 | 8.4M |
| 2024-05-21 | 18.69 | $12.50 | 33.8M |
| 2024-05-20 | 15.34 | $2.30 | 214811 |
| 2024-05-17 | 15.33 | $2.43 | 22866 |
| 2024-05-16 | 15.73 | $2.40 | 10168 |
| 2024-05-15 | 16.15 | $2.30 | 12995 |
| 2024-05-14 | 16.22 | $2.20 | 7561 |
| 2024-05-13 | 16.01 | $2.19 | 19449 |
| 2024-05-10 | 15.58 | $2.11 | 4564 |
| 2024-05-09 | 15.21 | $2.10 | 26643 |
| 2024-05-08 | 14.79 | $2.29 | 1280 |
| 2024-05-07 | 14.89 | $2.25 | 4630 |
| 2024-05-06 | 15.08 | $2.21 | 11596 |
| 2024-05-03 | 15.29 | $2.32 | 6329 |
| 2024-05-02 | 15.50 | $2.33 | 11882 |
| 2024-05-01 | 15.84 | $2.50 | 1602 |
| 2024-04-30 | 16.34 | $2.36 | 20207 |
| 2024-04-29 | 16.87 | $2.40 | 12840 |
| 2024-04-26 | 17.20 | $2.21 | 3130 |
| 2024-04-25 | 17.22 | $2.35 | 27876 |
| 2024-04-24 | 17.25 | $2.30 | 5365 |
| 2024-04-23 | 17.14 | $2.31 | 4587 |
| 2024-04-22 | 16.97 | $2.22 | 9932 |
| 2024-04-19 | 16.79 | $2.26 | 49633 |
| 2024-04-18 | 16.63 | $2.39 | 3463 |
| 2024-04-17 | 16.47 | $2.23 | 21143 |
| 2024-04-16 | 15.97 | $2.20 | 28512 |
| 2024-04-15 | 15.58 | $2.51 | 18720 |
| 2024-04-12 | 15.44 | $2.75 | 5902 |
| 2024-04-11 | 15.58 | $2.96 | 14861 |
| 2024-04-10 | 15.73 | $2.95 | 10058 |
| 2024-04-09 | 16.23 | $3.13 | 15256 |
| 2024-04-08 | 16.76 | $2.77 | 17619 |
| 2024-04-05 | 17.04 | $2.80 | 36528 |
| 2024-04-04 | 17.47 | $2.83 | 20942 |
| 2024-04-03 | 17.92 | $3.06 | 56027 |
| 2024-04-02 | 18.70 | $3.19 | 102624 |
| 2024-04-01 | 19.51 | $4.05 | 69518 |
| 2024-03-28 | 19.40 | $4.05 | 39679 |
| 2024-03-27 | 19.33 | $4.49 | 141778 |
| 2024-03-26 | 19.26 | $3.72 | 35132 |
| 2024-03-25 | 19.64 | $3.80 | 4632 |
| 2024-03-22 | 20.46 | $3.73 | 9633 |
| 2024-03-21 | 21.45 | $3.65 | 5230 |
| 2024-03-20 | 22.22 | $3.70 | 44770 |
| 2024-03-19 | 23.07 | $3.51 | 15599 |
| 2024-03-18 | 23.96 | $3.70 | 9151 |
| 2024-03-15 | 24.08 | $3.88 | 9839 |
| 2024-03-14 | 24.04 | $3.90 | 7985 |
| 2024-03-13 | 23.96 | $3.72 | 2447 |
| 2024-03-12 | 23.92 | $3.77 | 3820 |
| 2024-03-11 | 23.90 | $3.85 | 16271 |
| 2024-03-08 | 23.73 | $3.98 | 7217 |
| 2024-03-07 | 23.62 | $3.81 | 4450 |
| 2024-03-06 | 23.50 | $3.90 | 7511 |
| 2024-03-05 | 23.26 | $4.05 | 7145 |
| 2024-03-04 | 23.00 | $3.77 | 19129 |
| 2024-03-01 | 22.83 | $3.87 | 22059 |
| 2024-02-29 | 22.66 | $3.67 | 73827 |
| 2024-02-28 | 22.47 | $4.07 | 8480 |
| 2024-02-27 | 21.63 | $4.30 | 10307 |
| 2024-02-26 | 20.66 | $4.25 | 20472 |
| 2024-02-23 | 19.64 | $3.85 | 13868 |
| 2024-02-22 | 18.80 | $3.85 | 20121 |
| 2024-02-21 | 17.82 | $3.97 | 30036 |
| 2024-02-20 | 16.71 | $4.00 | 45225 |
| 2024-02-16 | 15.52 | $4.02 | 75346 |
| 2024-02-15 | 14.26 | $4.14 | 586926 |
| 2024-02-14 | 12.79 | $4.30 | 494007 |
| 2024-02-13 | 10.99 | $4.08 | 12687 |
| 2024-02-12 | 11.24 | $3.75 | 3484 |
| 2024-02-09 | 11.80 | $3.71 | 3117 |
| 2024-02-08 | 12.39 | $3.78 | 10868 |
| 2024-02-07 | 12.98 | $3.74 | 9625 |
| 2024-02-06 | 13.63 | $3.78 | 12794 |
| 2024-02-05 | 14.24 | $3.90 | 11195 |
| 2024-02-02 | 14.84 | $4.20 | 27403 |
| 2024-02-01 | 15.47 | $4.40 | 11847 |
| 2024-01-31 | 15.68 | $4.28 | 13059 |
| 2024-01-30 | 15.81 | $4.29 | 16064 |
| 2024-01-29 | 15.91 | $4.50 | 9564 |
| 2024-01-26 | 16.31 | $4.36 | 8666 |
| 2024-01-25 | 16.65 | $4.40 | 19148 |
| 2024-01-24 | 17.02 | $4.74 | 16986 |
| 2024-01-23 | 17.30 | $4.72 | 14940 |
| 2024-01-22 | 17.59 | $4.42 | 10210 |
| 2024-01-19 | 18.15 | $4.31 | 26427 |
| 2024-01-18 | 18.73 | $4.82 | 15489 |
| 2024-01-17 | 18.99 | $5.20 | 26238 |
| 2024-01-16 | 19.18 | $5.30 | 165354 |
| 2024-01-12 | 19.31 | $7.15 | 157302 |
| 2024-01-11 | 17.52 | $8.71 | 224897 |
| 2024-01-10 | 15.49 | $7.75 | 150999 |
| 2024-01-09 | 14.05 | $6.23 | 345456 |
| 2024-01-08 | 12.94 | $5.87 | 131300 |
| 2024-01-05 | 12.21 | $4.54 | 7213 |
| 2024-01-04 | 12.48 | $4.84 | 2221 |
| 2024-01-03 | 13.06 | $4.89 | 8052 |
| 2024-01-02 | 13.72 | $4.75 | 24072 |
| 2023-12-29 | 13.99 | $4.30 | 8286 |
| 2023-12-28 | 14.67 | $4.51 | 4419 |
| 2023-12-27 | 15.34 | $4.54 | 4648 |
| 2023-12-26 | 15.98 | $4.50 | 10167 |
| 2023-12-22 | 16.66 | $4.55 | 3695 |
| 2023-12-21 | 17.09 | $4.41 | 3396 |
| 2023-12-20 | 17.46 | $4.60 | 4497 |
| 2023-12-19 | 17.86 | $4.65 | 4374 |
| 2023-12-18 | 18.28 | $4.68 | 14937 |
| 2023-12-15 | 18.58 | $4.50 | 8434 |
| 2023-12-14 | 18.90 | $4.66 | 9249 |
| 2023-12-13 | 19.74 | $4.60 | 8928 |
| 2023-12-12 | 20.63 | $4.51 | 7037 |
| 2023-12-11 | 21.64 | $4.82 | 22946 |
| 2023-12-08 | 22.70 | $4.68 | 7149 |
| 2023-12-07 | 23.31 | $4.47 | 6182 |
| 2023-12-06 | 23.95 | $4.45 | 14480 |
| 2023-12-05 | 24.58 | $4.62 | 3433 |
| 2023-12-04 | 25.34 | $4.74 | 8681 |
| 2023-12-01 | 26.16 | $4.84 | 16217 |
| 2023-11-30 | 27.02 | $5.08 | 3900 |
| 2023-11-29 | 28.31 | $5.10 | 32901 |
| 2023-11-28 | 29.66 | $4.42 | 10807 |
| 2023-11-27 | 30.30 | $4.45 | 5833 |
| 2023-11-24 | 31.11 | $4.50 | 3855 |
| 2023-11-22 | 32.02 | $4.50 | 17606 |
| 2023-11-21 | 32.98 | $4.80 | 36064 |
| 2023-11-20 | 34.27 | $4.91 | 38794 |
| 2023-11-17 | 35.69 | $5.50 | 39892 |
| 2023-11-16 | 37.18 | $4.98 | 74249 |
| 2023-11-15 | 38.75 | $5.96 | 1.0M |
| 2023-11-14 | 40.47 | $5.05 | 513707 |
| 2023-11-13 | 41.14 | $4.97 | 2895 |
| 2023-11-10 | 41.40 | $5.01 | 5174 |
| 2023-11-09 | 41.67 | $4.73 | 6636 |
| 2023-11-08 | 41.80 | $5.01 | 5758 |
| 2023-11-07 | 42.17 | $4.79 | 10174 |
| 2023-11-06 | 42.04 | $4.60 | 1453 |
| 2023-11-03 | 41.91 | $4.75 | 5580 |
| 2023-11-02 | 41.97 | $4.60 | 4114 |
| 2023-11-01 | 41.44 | $4.48 | 6146 |
| 2023-10-31 | 40.48 | $4.48 | 7045 |
| 2023-10-30 | 39.48 | $4.19 | 11975 |
| 2023-10-27 | 38.24 | $4.50 | 24122 |
| 2023-10-26 | 37.06 | $4.90 | 48167 |
| 2023-10-25 | 35.81 | $5.53 | 3790 |
| 2023-10-24 | 34.96 | $5.63 | 4132 |
| 2023-10-23 | 34.17 | $5.72 | 7244 |
| 2023-10-20 | 33.34 | $5.98 | 3077 |
| 2023-10-19 | 32.59 | $5.90 | 4402 |
| 2023-10-18 | 31.80 | $6.10 | 5732 |
| 2023-10-17 | 30.91 | $6.03 | 2271 |
| 2023-10-16 | 30.04 | $6.03 | 3966 |
| 2023-10-13 | 29.14 | $6.20 | 7493 |
| 2023-10-12 | 28.19 | $6.50 | 7421 |
| 2023-10-11 | 27.27 | $6.80 | 10120 |
| 2023-10-10 | 26.41 | $7.50 | 2174 |
| 2023-10-09 | 25.76 | $7.41 | 4162 |
| 2023-10-06 | 25.08 | $7.80 | 12239 |
| 2023-10-05 | 24.36 | $7.80 | 12458 |
| 2023-10-04 | 23.84 | $8.82 | 5617 |
| 2023-10-03 | 23.73 | $8.90 | 11390 |
| 2023-10-02 | 23.63 | $9.29 | 3376 |
| 2023-09-29 | 23.82 | $9.40 | 4286 |
| 2023-09-28 | 23.90 | $9.30 | 880 |
| 2023-09-27 | 24.04 | $9.30 | 2198 |
| 2023-09-26 | 24.19 | $9.30 | 2525 |
| 2023-09-25 | 24.34 | $9.20 | 2091 |
| 2023-09-22 | 24.43 | $9.35 | 2042 |
| 2023-09-21 | 24.60 | $9.37 | 3639 |
| 2023-09-20 | 24.59 | $9.43 | 6957 |
| 2023-09-19 | 24.65 | $9.20 | 12895 |
| 2023-09-18 | 24.50 | $9.40 | 7568 |
| 2023-09-15 | 24.44 | $9.51 | 14176 |
| 2023-09-14 | 24.38 | $9.20 | 6420 |
| 2023-09-13 | 24.23 | $9.12 | 8844 |
| 2023-09-12 | 24.08 | $9.30 | 6525 |
| 2023-09-11 | 23.95 | $9.45 | 18781 |
| 2023-09-08 | 23.81 | $9.81 | 12028 |
| 2023-09-07 | 23.75 | $9.80 | 19830 |
| 2023-09-06 | 23.68 | $10.20 | 15620 |
| 2023-09-05 | 23.84 | $10.70 | 9773 |
| 2023-09-01 | 24.13 | $10.60 | 48865 |
| 2023-08-31 | 24.42 | $10.69 | 9096 |
| 2023-08-30 | 24.34 | $10.90 | 6844 |
| 2023-08-29 | 24.24 | $10.81 | 7478 |
| 2023-08-28 | 24.13 | $10.80 | 12506 |
| 2023-08-25 | 24.01 | $10.70 | 39266 |
| 2023-08-24 | 23.88 | $10.20 | 11034 |
| 2023-08-23 | 23.43 | $10.60 | 13397 |
| 2023-08-22 | 22.99 | $10.40 | 21468 |
| 2023-08-21 | 22.53 | $10.70 | 19920 |
| 2023-08-18 | 22.13 | $10.70 | 33190 |
| 2023-08-17 | 21.71 | $10.60 | 47882 |
| 2023-08-16 | 21.28 | $11.80 | 34523 |
| 2023-08-15 | 21.01 | $11.90 | 197517 |
| 2023-08-14 | 20.74 | $22.60 | 119482 |
| 2023-08-11 | 20.98 | $22.41 | 40748 |
| 2023-08-10 | 21.25 | $21.60 | 37037 |
| 2023-08-09 | 21.67 | $20.25 | 77938 |
| 2023-08-08 | 22.29 | $19.40 | 33529 |
| 2023-08-07 | 23.35 | $18.40 | 16691 |
| 2023-08-04 | 24.37 | $18.20 | 7069 |
| 2023-08-03 | 25.52 | $18.10 | 36961 |
| 2023-08-02 | 26.64 | $17.50 | 13372 |
| 2023-08-01 | 27.93 | $18.20 | 13860 |
| 2023-07-31 | 29.31 | $18.10 | 19730 |
| 2023-07-28 | 30.79 | $17.90 | 16695 |
| 2023-07-27 | 32.38 | $17.90 | 21054 |
| 2023-07-26 | 34.05 | $19.10 | 19813 |
| 2023-07-25 | 35.66 | $18.90 | 39611 |
| 2023-07-24 | 37.35 | $19.60 | 126450 |
| 2023-07-21 | 38.93 | $22.90 | 134699 |
| 2023-07-20 | 40.11 | $22.80 | 28142 |
| 2023-07-19 | 41.18 | $22.60 | 32057 |
| 2023-07-18 | 42.31 | $22.60 | 168838 |
| 2023-07-17 | 43.50 | $23.30 | 122128 |
| 2023-07-14 | 44.71 | $25.10 | 72299 |
| 2023-07-13 | 45.48 | $27.40 | 100250 |
| 2023-07-12 | 45.81 | $28.60 | 146856 |
| 2023-07-11 | 46.03 | $27.40 | 54781 |
| 2023-07-10 | 46.69 | $25.60 | 32910 |
| 2023-07-07 | 47.60 | $25.00 | 47408 |
| 2023-07-06 | 48.55 | $26.10 | 37562 |
| 2023-07-05 | 49.37 | $25.80 | 59211 |
| 2023-07-03 | 49.98 | $26.20 | 66832 |
| 2023-06-30 | 50.91 | $22.30 | 120967 |
| 2023-06-29 | 51.88 | $26.40 | 53927 |
| 2023-06-28 | 51.41 | $27.10 | 45278 |
| 2023-06-27 | 50.97 | $26.40 | 93461 |
| 2023-06-26 | 50.50 | $27.50 | 100817 |
| 2023-06-23 | 49.35 | $28.00 | 163184 |
| 2023-06-22 | 48.14 | $31.20 | 633745 |
| 2023-06-21 | 46.86 | $26.50 | 259671 |
| 2023-06-20 | 45.78 | $26.40 | 1.3M |
| 2023-06-16 | 44.64 | $21.00 | 68659 |
| 2023-06-15 | 43.91 | $21.40 | 104478 |
| 2023-06-14 | 43.15 | $21.10 | 174273 |
| 2023-06-13 | 42.34 | $21.50 | 155163 |
| 2023-06-12 | 41.60 | $20.20 | 685996 |
| 2023-06-09 | 40.53 | $22.90 | 1.8M |
| 2023-06-08 | 39.41 | $19.60 | 1.5M |
| 2023-06-07 | 37.86 | $23.10 | 3.4M |
| 2023-06-06 | 36.43 | $12.50 | 27309 |
| 2023-06-05 | 36.34 | $11.50 | 17761 |
| 2023-06-02 | 36.44 | $11.40 | 51789 |
| 2023-06-01 | 36.54 | $10.70 | 190885 |
| 2023-05-31 | 36.65 | $10.40 | 11278 |
| 2023-05-30 | 37.27 | $10.30 | 20381 |
| 2023-05-26 | 37.92 | $10.60 | 11270 |
| 2023-05-25 | 38.49 | $10.80 | 7575 |
| 2023-05-24 | 39.02 | $11.20 | 12769 |
| 2023-05-23 | 39.57 | $11.22 | 10096 |
| 2023-05-22 | 39.94 | $11.50 | 12254 |
| 2023-05-19 | 40.18 | $12.00 | 11913 |
| 2023-05-18 | 40.45 | $12.15 | 18823 |
| 2023-05-17 | 40.72 | $13.00 | 81420 |
| 2023-05-16 | 41.01 | $12.80 | 131440 |
| 2023-05-15 | 40.97 | $15.60 | 1.7M |
| 2023-05-12 | 40.48 | $12.00 | 9321 |
| 2023-05-11 | 40.72 | $11.70 | 21803 |
| 2023-05-10 | 40.97 | $12.40 | 108560 |
| 2023-05-09 | 41.12 | $10.90 | 4836 |
| 2023-05-08 | 41.62 | $10.90 | 10911 |
| 2023-05-05 | 42.15 | $11.80 | 7937 |
| 2023-05-04 | 42.43 | $11.70 | 14068 |
| 2023-05-03 | 42.67 | $11.70 | 27671 |
| 2023-05-02 | 42.97 | $11.10 | 38625 |
| 2023-05-01 | 43.35 | $10.90 | 15065 |
| 2023-04-28 | 43.51 | $10.93 | 43319 |
| 2023-04-27 | 43.68 | $10.30 | 14034 |
| 2023-04-26 | 43.96 | $10.20 | 17443 |
| 2023-04-25 | 44.25 | $10.40 | 115149 |
| 2023-04-24 | 44.55 | $10.25 | 76163 |
| 2023-04-21 | 44.69 | $11.60 | 444896 |
| 2023-04-20 | 44.84 | $9.40 | 14991 |
| 2023-04-19 | 45.20 | $9.97 | 9305 |
| 2023-04-18 | 45.49 | $10.30 | 9269 |
| 2023-04-17 | 45.68 | $10.42 | 6750 |
| 2023-04-14 | 45.87 | $10.47 | 7518 |
| 2023-04-13 | 46.06 | $10.60 | 12883 |
| 2023-04-12 | 46.27 | $9.93 | 11857 |
| 2023-04-11 | 46.49 | $10.52 | 29516 |
| 2023-04-10 | 46.73 | $9.71 | 27195 |
| 2023-04-06 | 47.01 | $10.30 | 97178 |
| 2023-04-05 | 47.24 | $10.10 | 41744 |
| 2023-04-04 | 47.48 | $11.90 | 66130 |
| 2023-04-03 | 47.52 | $17.10 | 104694 |
| 2023-03-31 | 47.04 | $14.60 | 47331 |
| 2023-03-30 | 46.68 | $13.40 | 57991 |
| 2023-03-29 | 46.33 | $11.90 | 63185 |
| 2023-03-28 | 45.98 | $13.60 | 537148 |
| 2023-03-27 | 45.62 | $10.28 | 6521 |
| 2023-03-24 | 45.46 | $10.20 | 4778 |
| 2023-03-23 | 45.29 | $10.10 | 11469 |
| 2023-03-22 | 45.12 | $9.85 | 11330 |
| 2023-03-21 | 44.94 | $10.00 | 39050 |
| 2023-03-20 | 44.75 | $9.59 | 58756 |
| 2023-03-17 | 44.55 | $12.10 | 16083 |
| 2023-03-16 | 44.03 | $12.60 | 14432 |
| 2023-03-15 | 43.47 | $12.80 | 25690 |
| 2023-03-14 | 42.83 | $14.30 | 17527 |
| 2023-03-13 | 42.03 | $13.95 | 22330 |
| 2023-03-10 | 41.21 | $15.00 | 50983 |
| 2023-03-09 | 40.31 | $17.40 | 16124 |
| 2023-03-08 | 39.08 | $18.50 | 8784 |
| 2023-03-07 | 37.66 | $18.88 | 17594 |
| 2023-03-06 | 36.17 | $18.70 | 15154 |
| 2023-03-03 | 34.57 | $19.40 | 13162 |
| 2023-03-02 | 32.89 | $18.90 | 17788 |
| 2023-03-01 | 31.12 | $18.50 | 20575 |
| 2023-02-28 | 29.26 | $18.70 | 46008 |
| 2023-02-27 | 27.28 | $20.10 | 53825 |
| 2023-02-24 | 25.15 | $18.60 | 70179 |
| 2023-02-23 | 22.91 | $21.00 | 570614 |
| 2023-02-22 | 20.52 | $19.10 | 49587 |
| 2023-02-21 | 18.08 | $18.35 | 38870 |
| 2023-02-17 | 15.51 | $19.70 | 45039 |
| 2023-02-16 | 12.73 | $21.90 | 142459 |
| 2023-02-15 | 9.80 | $19.90 | 50260 |
| 2023-02-14 | 6.75 | $18.50 | 17724 |
| 2023-02-13 | 3.54 | $19.10 | 33107 |
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