Is MSC Income Fund, Inc. (MSIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our MSC Income Fund, Inc. (MSIF) research center and poll results.
NYSE : MSIF
MSC Income Fund, Inc.
$11.32 USD
-$0.3 (-2.58%)
- Volume
- 247.68K
- Average Volume
- 282.65K
- Market Capitalization
- $513.31M
- P/E Ratio
- 6.15
- Dividend Yield
- 10.51%
- Price Target
- $14.00
- Year High
- $16.87
- Year Low
- $11.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.68
- Current Ratio
- $0.50
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.52
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.52
Average
14.12
Maximum
17.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.52 | $11.32 | 259639 |
| 2026-07-16 | 11.54 | $11.62 | 225442 |
| 2026-07-15 | 11.55 | $11.36 | 281412 |
| 2026-07-14 | 11.57 | $11.43 | 234018 |
| 2026-07-13 | 11.59 | $11.47 | 183401 |
| 2026-07-10 | 11.61 | $11.71 | 296300 |
| 2026-07-09 | 11.61 | $11.46 | 338843 |
| 2026-07-08 | 11.63 | $11.48 | 280600 |
| 2026-07-07 | 11.64 | $11.55 | 210730 |
| 2026-07-06 | 11.65 | $11.62 | 284200 |
| 2026-07-02 | 11.68 | $11.52 | 246608 |
| 2026-07-01 | 11.70 | $11.76 | 411701 |
| 2026-06-30 | 11.71 | $11.57 | 388144 |
| 2026-06-29 | 11.75 | $11.73 | 347100 |
| 2026-06-26 | 11.77 | $11.63 | 190738 |
| 2026-06-25 | 11.80 | $11.44 | 282844 |
| 2026-06-24 | 11.83 | $11.22 | 258742 |
| 2026-06-23 | 11.88 | $11.39 | 383829 |
| 2026-06-22 | 11.90 | $11.31 | 332717 |
| 2026-06-18 | 11.95 | $11.80 | 405400 |
| 2026-06-17 | 11.95 | $11.81 | 276017 |
| 2026-06-16 | 11.96 | $11.77 | 292919 |
| 2026-06-15 | 11.97 | $11.69 | 328304 |
| 2026-06-12 | 11.99 | $11.96 | 271900 |
| 2026-06-11 | 11.99 | $11.72 | 263827 |
| 2026-06-10 | 12.02 | $11.82 | 177844 |
| 2026-06-09 | 12.05 | $11.74 | 232418 |
| 2026-06-08 | 12.08 | $11.71 | 362607 |
| 2026-06-05 | 12.14 | $11.86 | 214800 |
| 2026-06-04 | 12.20 | $12.06 | 233446 |
| 2026-06-03 | 12.24 | $11.91 | 279715 |
| 2026-06-02 | 12.31 | $12.10 | 273141 |
| 2026-06-01 | 12.37 | $12.31 | 235000 |
| 2026-05-29 | 12.42 | $12.22 | 177800 |
| 2026-05-28 | 12.45 | $12.19 | 243716 |
| 2026-05-27 | 12.47 | $12.08 | 251500 |
| 2026-05-26 | 12.49 | $12.17 | 405900 |
| 2026-05-22 | 12.51 | $11.80 | 248864 |
| 2026-05-21 | 12.53 | $12.18 | 374100 |
| 2026-05-20 | 12.54 | $11.92 | 320923 |
| 2026-05-19 | 12.58 | $11.97 | 356300 |
| 2026-05-18 | 12.62 | $11.93 | 420400 |
| 2026-05-15 | 12.67 | $12.06 | 215134 |
| 2026-05-14 | 12.72 | $12.13 | 296511 |
| 2026-05-13 | 12.76 | $12.21 | 254843 |
| 2026-05-12 | 12.79 | $12.41 | 423503 |
| 2026-05-11 | 12.80 | $12.37 | 379731 |
| 2026-05-08 | 12.80 | $12.85 | 432882 |
| 2026-05-07 | 12.77 | $13.04 | 352450 |
| 2026-05-06 | 12.73 | $13.00 | 206400 |
| 2026-05-05 | 12.70 | $13.31 | 171146 |
| 2026-05-04 | 12.65 | $13.20 | 299000 |
| 2026-05-01 | 12.62 | $13.34 | 279600 |
| 2026-04-30 | 12.57 | $12.91 | 288500 |
| 2026-04-29 | 12.53 | $12.54 | 197300 |
| 2026-04-28 | 12.52 | $12.54 | 201337 |
| 2026-04-27 | 12.50 | $12.43 | 220733 |
| 2026-04-24 | 12.49 | $12.35 | 264600 |
| 2026-04-23 | 12.50 | $12.31 | 233000 |
| 2026-04-22 | 12.53 | $12.75 | 188900 |
| 2026-04-21 | 12.55 | $12.77 | 282009 |
| 2026-04-20 | 12.58 | $12.90 | 232310 |
| 2026-04-17 | 12.59 | $13.13 | 294900 |
| 2026-04-16 | 12.61 | $12.79 | 279100 |
| 2026-04-15 | 12.64 | $12.89 | 244008 |
| 2026-04-14 | 12.65 | $12.66 | 252388 |
| 2026-04-13 | 12.65 | $12.34 | 270900 |
| 2026-04-10 | 12.66 | $12.17 | 197302 |
| 2026-04-09 | 12.67 | $12.31 | 283100 |
| 2026-04-08 | 12.70 | $12.42 | 240100 |
| 2026-04-07 | 12.70 | $12.29 | 230300 |
| 2026-04-06 | 12.71 | $12.51 | 235300 |
| 2026-04-02 | 12.72 | $12.35 | 253300 |
| 2026-04-01 | 12.73 | $12.21 | 291900 |
| 2026-03-31 | 12.77 | $12.18 | 289700 |
| 2026-03-30 | 12.79 | $12.21 | 467622 |
| 2026-03-27 | 12.81 | $12.22 | 466444 |
| 2026-03-26 | 12.82 | $12.49 | 554900 |
| 2026-03-25 | 12.82 | $13.10 | 268100 |
| 2026-03-24 | 12.79 | $13.14 | 393114 |
| 2026-03-23 | 12.75 | $13.25 | 440400 |
| 2026-03-20 | 12.70 | $13.22 | 1.6M |
| 2026-03-19 | 12.66 | $13.47 | 440100 |
| 2026-03-18 | 12.62 | $13.34 | 454085 |
| 2026-03-17 | 12.59 | $13.11 | 324907 |
| 2026-03-16 | 12.58 | $12.74 | 574100 |
| 2026-03-13 | 12.59 | $12.45 | 294629 |
| 2026-03-12 | 12.62 | $12.46 | 292532 |
| 2026-03-11 | 12.64 | $12.77 | 237725 |
| 2026-03-10 | 12.65 | $12.52 | 305300 |
| 2026-03-09 | 12.69 | $12.51 | 336000 |
| 2026-03-06 | 12.72 | $12.62 | 385759 |
| 2026-03-05 | 12.73 | $12.65 | 400700 |
| 2026-03-04 | 12.74 | $12.85 | 424100 |
| 2026-03-03 | 12.73 | $12.76 | 417114 |
| 2026-03-02 | 12.74 | $12.62 | 425075 |
| 2026-02-27 | 12.77 | $12.34 | 451221 |
| 2026-02-26 | 12.84 | $12.50 | 371252 |
| 2026-02-25 | 12.89 | $12.53 | 313900 |
| 2026-02-24 | 12.93 | $12.29 | 403200 |
| 2026-02-23 | 12.98 | $12.24 | 475200 |
| 2026-02-20 | 13.03 | $12.41 | 437683 |
| 2026-02-19 | 13.07 | $12.65 | 349219 |
| 2026-02-18 | 13.11 | $12.76 | 359412 |
| 2026-02-17 | 13.14 | $12.89 | 327100 |
| 2026-02-13 | 13.15 | $12.99 | 342701 |
| 2026-02-12 | 13.18 | $13.01 | 410400 |
| 2026-02-11 | 13.19 | $12.90 | 582120 |
| 2026-02-10 | 13.21 | $13.04 | 344631 |
| 2026-02-09 | 13.21 | $13.18 | 455800 |
| 2026-02-06 | 13.21 | $13.10 | 451691 |
| 2026-02-05 | 13.21 | $12.92 | 667900 |
| 2026-02-04 | 13.21 | $12.75 | 678613 |
| 2026-02-03 | 13.24 | $12.77 | 807726 |
| 2026-02-02 | 13.28 | $12.97 | 888020 |
| 2026-01-30 | 13.31 | $13.24 | 379400 |
| 2026-01-29 | 13.30 | $13.67 | 288800 |
| 2026-01-28 | 13.28 | $13.44 | 236000 |
| 2026-01-27 | 13.29 | $13.40 | 203200 |
| 2026-01-26 | 13.30 | $13.32 | 341454 |
| 2026-01-23 | 13.32 | $13.19 | 142800 |
| 2026-01-22 | 13.32 | $13.28 | 152700 |
| 2026-01-21 | 13.33 | $13.33 | 214900 |
| 2026-01-20 | 13.32 | $13.46 | 267700 |
| 2026-01-16 | 13.31 | $13.08 | 241802 |
| 2026-01-15 | 13.31 | $13.49 | 216900 |
| 2026-01-14 | 13.30 | $13.36 | 179300 |
| 2026-01-13 | 13.31 | $13.11 | 231000 |
| 2026-01-12 | 13.34 | $13.15 | 163900 |
| 2026-01-09 | 13.38 | $13.16 | 177300 |
| 2026-01-08 | 13.43 | $13.13 | 239138 |
| 2026-01-07 | 13.49 | $12.95 | 230122 |
| 2026-01-06 | 13.55 | $13.26 | 200132 |
| 2026-01-05 | 13.59 | $13.62 | 158800 |
| 2026-01-02 | 13.61 | $13.46 | 155214 |
| 2025-12-31 | 13.64 | $13.14 | 202652 |
| 2025-12-30 | 13.69 | $13.32 | 299100 |
| 2025-12-29 | 13.71 | $13.61 | 223442 |
| 2025-12-26 | 13.74 | $13.64 | 195773 |
| 2025-12-24 | 13.75 | $13.60 | 121200 |
| 2025-12-23 | 13.77 | $13.20 | 279800 |
| 2025-12-22 | 13.81 | $13.47 | 176043 |
| 2025-12-19 | 13.81 | $13.21 | 263905 |
| 2025-12-18 | 13.83 | $13.14 | 209400 |
| 2025-12-17 | 13.85 | $13.13 | 237846 |
| 2025-12-16 | 13.88 | $13.43 | 251130 |
| 2025-12-15 | 13.89 | $13.44 | 256300 |
| 2025-12-12 | 13.87 | $13.67 | 151016 |
| 2025-12-11 | 13.79 | $14.02 | 183543 |
| 2025-12-10 | 13.70 | $14.22 | 221124 |
| 2025-12-09 | 13.60 | $14.31 | 179600 |
| 2025-12-08 | 13.47 | $14.08 | 200700 |
| 2025-12-05 | 13.37 | $14.01 | 153700 |
| 2025-12-04 | 13.26 | $14.19 | 204400 |
| 2025-12-03 | 13.17 | $14.06 | 193946 |
| 2025-12-02 | 13.08 | $13.98 | 185600 |
| 2025-12-01 | 13.02 | $13.81 | 224300 |
| 2025-11-28 | 12.96 | $14.22 | 101443 |
| 2025-11-26 | 12.89 | $13.77 | 229327 |
| 2025-11-25 | 12.84 | $14.03 | 222200 |
| 2025-11-24 | 12.79 | $13.92 | 157700 |
| 2025-11-21 | 12.77 | $13.58 | 296347 |
| 2025-11-20 | 12.76 | $13.59 | 244500 |
| 2025-11-19 | 12.75 | $13.59 | 374845 |
| 2025-11-18 | 12.73 | $13.76 | 376900 |
| 2025-11-17 | 12.72 | $13.46 | 599304 |
| 2025-11-14 | 12.70 | $13.13 | 376012 |
| 2025-11-13 | 12.69 | $12.12 | 246956 |
| 2025-11-12 | 12.74 | $12.23 | 292646 |
| 2025-11-11 | 12.79 | $12.08 | 300231 |
| 2025-11-10 | 12.85 | $11.87 | 287200 |
| 2025-11-07 | 12.92 | $11.94 | 270600 |
| 2025-11-06 | 12.96 | $11.96 | 374233 |
| 2025-11-05 | 13.02 | $12.24 | 423307 |
| 2025-11-04 | 13.06 | $12.40 | 469429 |
| 2025-11-03 | 13.11 | $12.64 | 374434 |
| 2025-10-31 | 13.16 | $12.76 | 392505 |
| 2025-10-30 | 13.19 | $12.74 | 613600 |
| 2025-10-29 | 13.21 | $12.66 | 758300 |
| 2025-10-28 | 13.22 | $13.05 | 469436 |
| 2025-10-27 | 13.23 | $13.54 | 301000 |
| 2025-10-24 | 13.22 | $13.42 | 107935 |
| 2025-10-23 | 13.23 | $13.34 | 109414 |
| 2025-10-22 | 13.24 | $13.35 | 185600 |
| 2025-10-21 | 13.25 | $13.37 | 154600 |
| 2025-10-20 | 13.27 | $13.13 | 144931 |
| 2025-10-17 | 13.31 | $13.02 | 256434 |
| 2025-10-16 | 13.37 | $13.06 | 140716 |
| 2025-10-15 | 13.42 | $13.30 | 107139 |
| 2025-10-14 | 13.45 | $13.22 | 140940 |
| 2025-10-13 | 13.50 | $13.20 | 86400 |
| 2025-10-10 | 13.53 | $12.87 | 155000 |
| 2025-10-09 | 13.59 | $13.11 | 216800 |
| 2025-10-08 | 13.65 | $13.05 | 128053 |
| 2025-10-07 | 13.69 | $13.34 | 172900 |
| 2025-10-06 | 13.72 | $13.69 | 170559 |
| 2025-10-03 | 13.73 | $13.29 | 130900 |
| 2025-10-02 | 13.76 | $13.19 | 127100 |
| 2025-10-01 | 13.81 | $12.92 | 173680 |
| 2025-09-30 | 13.86 | $13.13 | 210449 |
| 2025-09-29 | 13.90 | $13.43 | 156303 |
| 2025-09-26 | 13.94 | $13.50 | 163001 |
| 2025-09-25 | 13.96 | $13.65 | 165500 |
| 2025-09-24 | 13.98 | $13.57 | 182643 |
| 2025-09-23 | 14.01 | $13.70 | 119541 |
| 2025-09-22 | 14.03 | $13.94 | 183726 |
| 2025-09-19 | 14.04 | $14.16 | 201400 |
| 2025-09-18 | 14.04 | $14.16 | 124810 |
| 2025-09-17 | 14.04 | $13.97 | 121916 |
| 2025-09-16 | 14.05 | $14.04 | 158420 |
| 2025-09-15 | 14.07 | $13.86 | 201104 |
| 2025-09-12 | 14.08 | $14.11 | 111700 |
| 2025-09-11 | 14.10 | $14.34 | 169455 |
| 2025-09-10 | 14.10 | $13.71 | 199676 |
| 2025-09-09 | 14.14 | $13.96 | 124900 |
| 2025-09-08 | 14.16 | $13.94 | 167900 |
| 2025-09-05 | 14.21 | $13.99 | 166300 |
| 2025-09-04 | 14.23 | $14.04 | 130400 |
| 2025-09-03 | 14.26 | $14.02 | 169900 |
| 2025-09-02 | 14.30 | $13.91 | 163500 |
| 2025-08-29 | 14.36 | $14.17 | 156800 |
| 2025-08-28 | 14.39 | $13.98 | 145500 |
| 2025-08-27 | 14.46 | $14.02 | 185000 |
| 2025-08-26 | 14.53 | $14.09 | 181700 |
| 2025-08-25 | 14.63 | $14.10 | 213300 |
| 2025-08-22 | 14.73 | $14.19 | 174100 |
| 2025-08-21 | 14.85 | $14.21 | 145800 |
| 2025-08-20 | 14.97 | $14.16 | 170700 |
| 2025-08-19 | 15.09 | $14.17 | 140600 |
| 2025-08-18 | 15.22 | $14.33 | 170500 |
| 2025-08-15 | 15.34 | $14.24 | 185300 |
| 2025-08-14 | 15.45 | $14.43 | 235400 |
| 2025-08-13 | 15.55 | $14.37 | 234700 |
| 2025-08-12 | 15.65 | $14.48 | 326900 |
| 2025-08-11 | 15.74 | $14.39 | 207100 |
| 2025-08-08 | 15.84 | $14.88 | 308300 |
| 2025-08-07 | 15.91 | $14.35 | 197000 |
| 2025-08-06 | 16.01 | $14.73 | 148100 |
| 2025-08-05 | 16.09 | $14.84 | 162400 |
| 2025-08-04 | 16.17 | $15.02 | 244100 |
| 2025-08-01 | 16.24 | $14.86 | 338800 |
| 2025-07-31 | 16.32 | $15.32 | 128700 |
| 2025-07-30 | 16.37 | $15.40 | 236600 |
| 2025-07-29 | 16.41 | $16.07 | 49100 |
| 2025-07-28 | 16.42 | $16.20 | 119400 |
| 2025-07-25 | 16.43 | $16.56 | 39700 |
| 2025-07-24 | 16.43 | $16.58 | 21400 |
| 2025-07-23 | 16.44 | $16.65 | 37500 |
| 2025-07-22 | 16.44 | $16.69 | 20300 |
| 2025-07-21 | 16.45 | $16.66 | 78300 |
| 2025-07-18 | 16.48 | $16.47 | 46000 |
| 2025-07-17 | 16.53 | $16.47 | 55300 |
| 2025-07-16 | 16.58 | $16.44 | 26500 |
| 2025-07-15 | 16.63 | $16.24 | 25800 |
| 2025-07-14 | 16.67 | $16.39 | 58200 |
| 2025-07-11 | 16.72 | $16.20 | 57600 |
| 2025-07-10 | 16.79 | $16.41 | 44700 |
| 2025-07-09 | 16.86 | $16.26 | 99000 |
| 2025-07-08 | 16.94 | $16.50 | 45900 |
| 2025-07-07 | 16.98 | $16.42 | 87200 |
| 2025-07-03 | 17.01 | $16.53 | 73500 |
| 2025-07-02 | 17.02 | $16.32 | 127400 |
| 2025-07-01 | 16.99 | $16.04 | 50300 |
| 2025-06-30 | 16.99 | $16.43 | 116500 |
| 2025-06-27 | 16.96 | $16.32 | 101500 |
| 2025-06-26 | 16.92 | $16.56 | 105500 |
| 2025-06-25 | 16.87 | $16.70 | 78800 |
| 2025-06-24 | 16.80 | $16.76 | 106100 |
| 2025-06-23 | 16.72 | $16.88 | 150800 |
| 2025-06-20 | 16.65 | $17.30 | 62000 |
| 2025-06-18 | 16.55 | $17.49 | 75200 |
| 2025-06-17 | 16.48 | $17.40 | 127500 |
| 2025-06-16 | 16.40 | $17.43 | 85000 |
| 2025-06-13 | 16.32 | $17.12 | 74900 |
| 2025-06-12 | 16.22 | $17.38 | 61400 |
| 2025-06-11 | 16.10 | $17.63 | 64400 |
| 2025-06-10 | 16.00 | $17.64 | 75900 |
| 2025-06-09 | 15.89 | $17.98 | 204200 |
| 2025-06-06 | 15.75 | $17.25 | 120400 |
| 2025-06-05 | 15.67 | $17.12 | 128800 |
| 2025-06-04 | 15.58 | $16.65 | 321300 |
| 2025-06-03 | 15.52 | $15.70 | 77800 |
| 2025-06-02 | 15.50 | $16.11 | 54800 |
| 2025-05-30 | 15.47 | $15.73 | 26200 |
| 2025-05-29 | 15.45 | $15.58 | 38300 |
| 2025-05-28 | 15.43 | $15.49 | 30700 |
| 2025-05-27 | 15.43 | $15.30 | 29600 |
| 2025-05-23 | 15.44 | $15.30 | 14000 |
| 2025-05-22 | 15.46 | $15.31 | 18600 |
| 2025-05-21 | 15.49 | $15.31 | 21600 |
| 2025-05-20 | 15.50 | $16.07 | 25400 |
| 2025-05-19 | 15.47 | $15.98 | 33700 |
| 2025-05-16 | 15.43 | $15.71 | 42800 |
| 2025-05-15 | 15.43 | $15.17 | 60800 |
| 2025-05-14 | 15.44 | $15.05 | 58900 |
| 2025-05-13 | 15.44 | $15.64 | 59800 |
| 2025-05-12 | 15.39 | $15.27 | 29700 |
| 2025-05-09 | 15.35 | $15.17 | 36900 |
| 2025-05-08 | 15.32 | $15.68 | 20900 |
| 2025-05-07 | 15.30 | $15.43 | 10700 |
| 2025-05-06 | 15.23 | $15.40 | 22500 |
| 2025-05-05 | 15.19 | $15.32 | 19400 |
| 2025-05-02 | 15.18 | $15.46 | 61500 |
| 2025-05-01 | 15.22 | $15.35 | 39700 |
| 2025-04-30 | 15.27 | $15.13 | 28500 |
| 2025-04-29 | 15.33 | $15.49 | 47200 |
| 2025-04-28 | 15.38 | $15.55 | 28800 |
| 2025-04-25 | 15.44 | $15.74 | 71600 |
| 2025-04-24 | 15.50 | $15.84 | 45600 |
| 2025-04-23 | 15.56 | $15.61 | 38300 |
| 2025-04-22 | 15.65 | $15.32 | 23900 |
| 2025-04-21 | 15.76 | $15.20 | 28100 |
| 2025-04-17 | 15.86 | $15.83 | 21300 |
| 2025-04-16 | 15.94 | $15.37 | 89100 |
| 2025-04-15 | 16.03 | $15.00 | 90500 |
| 2025-04-14 | 16.13 | $14.65 | 57200 |
| 2025-04-11 | 16.24 | $14.37 | 43500 |
| 2025-04-10 | 16.33 | $14.60 | 30600 |
| 2025-04-09 | 16.40 | $15.26 | 59400 |
| 2025-04-08 | 16.46 | $14.16 | 114000 |
| 2025-04-07 | 16.55 | $14.61 | 80200 |
| 2025-04-04 | 16.64 | $15.12 | 139300 |
| 2025-04-03 | 16.73 | $16.22 | 46800 |
| 2025-04-02 | 16.77 | $16.39 | 15400 |
| 2025-04-01 | 16.80 | $16.34 | 77500 |
| 2025-03-31 | 16.82 | $16.47 | 73300 |
| 2025-03-28 | 16.84 | $16.64 | 36800 |
| 2025-03-27 | 16.87 | $17.02 | 24300 |
| 2025-03-26 | 16.86 | $17.07 | 52100 |
| 2025-03-25 | 16.85 | $17.35 | 40400 |
| 2025-03-24 | 16.82 | $17.44 | 49800 |
| 2025-03-21 | 16.81 | $17.36 | 354300 |
| 2025-03-20 | 16.81 | $17.30 | 65300 |
| 2025-03-19 | 16.82 | $17.23 | 57800 |
| 2025-03-18 | 16.85 | $17.01 | 33800 |
| 2025-03-17 | 16.88 | $16.93 | 117800 |
| 2025-03-14 | 16.89 | $16.10 | 42900 |
| 2025-03-13 | 16.94 | $16.04 | 42800 |
| 2025-03-12 | 16.99 | $16.31 | 59800 |
| 2025-03-11 | 17.02 | $16.13 | 152700 |
| 2025-03-10 | 17.06 | $16.36 | 217100 |
| 2025-03-07 | 17.09 | $16.95 | 37200 |
| 2025-03-06 | 17.08 | $16.88 | 35500 |
| 2025-03-05 | 17.08 | $17.03 | 110400 |
| 2025-03-04 | 17.07 | $16.72 | 91100 |
| 2025-03-03 | 17.06 | $16.97 | 73000 |
| 2025-02-28 | 17.03 | $17.10 | 62000 |
| 2025-02-27 | 16.98 | $16.85 | 47600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.57
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
14.12
Maximum
16.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.57 | $11.32 | 259639 |
| 2026-07-16 | 11.59 | $11.62 | 225442 |
| 2026-07-15 | 11.59 | $11.36 | 281412 |
| 2026-07-14 | 11.61 | $11.43 | 234018 |
| 2026-07-13 | 11.63 | $11.47 | 183401 |
| 2026-07-10 | 11.65 | $11.71 | 296300 |
| 2026-07-09 | 11.64 | $11.46 | 338843 |
| 2026-07-08 | 11.66 | $11.48 | 280600 |
| 2026-07-07 | 11.68 | $11.55 | 210730 |
| 2026-07-06 | 11.70 | $11.62 | 284200 |
| 2026-07-02 | 11.70 | $11.52 | 246608 |
| 2026-07-01 | 11.72 | $11.76 | 411701 |
| 2026-06-30 | 11.72 | $11.57 | 388144 |
| 2026-06-29 | 11.74 | $11.73 | 347100 |
| 2026-06-26 | 11.74 | $11.63 | 190738 |
| 2026-06-25 | 11.75 | $11.44 | 282844 |
| 2026-06-24 | 11.78 | $11.22 | 258742 |
| 2026-06-23 | 11.84 | $11.39 | 383829 |
| 2026-06-22 | 11.89 | $11.31 | 332717 |
| 2026-06-18 | 11.95 | $11.80 | 405400 |
| 2026-06-17 | 11.96 | $11.81 | 276017 |
| 2026-06-16 | 11.98 | $11.77 | 292919 |
| 2026-06-15 | 12.00 | $11.69 | 328304 |
| 2026-06-12 | 12.03 | $11.96 | 271900 |
| 2026-06-11 | 12.04 | $11.72 | 263827 |
| 2026-06-10 | 12.07 | $11.82 | 177844 |
| 2026-06-09 | 12.10 | $11.74 | 232418 |
| 2026-06-08 | 12.14 | $11.71 | 362607 |
| 2026-06-05 | 12.18 | $11.86 | 214800 |
| 2026-06-04 | 12.22 | $12.06 | 233446 |
| 2026-06-03 | 12.23 | $11.91 | 279715 |
| 2026-06-02 | 12.27 | $12.10 | 273141 |
| 2026-06-01 | 12.29 | $12.31 | 235000 |
| 2026-05-29 | 12.28 | $12.22 | 177800 |
| 2026-05-28 | 12.29 | $12.19 | 243716 |
| 2026-05-27 | 12.30 | $12.08 | 251500 |
| 2026-05-26 | 12.33 | $12.17 | 405900 |
| 2026-05-22 | 12.34 | $11.80 | 248864 |
| 2026-05-21 | 12.40 | $12.18 | 374100 |
| 2026-05-20 | 12.42 | $11.92 | 320923 |
| 2026-05-19 | 12.47 | $11.97 | 356300 |
| 2026-05-18 | 12.53 | $11.93 | 420400 |
| 2026-05-15 | 12.59 | $12.06 | 215134 |
| 2026-05-14 | 12.65 | $12.13 | 296511 |
| 2026-05-13 | 12.70 | $12.21 | 254843 |
| 2026-05-12 | 12.75 | $12.41 | 423503 |
| 2026-05-11 | 12.79 | $12.37 | 379731 |
| 2026-05-08 | 12.83 | $12.85 | 432882 |
| 2026-05-07 | 12.83 | $13.04 | 352450 |
| 2026-05-06 | 12.81 | $13.00 | 206400 |
| 2026-05-05 | 12.79 | $13.31 | 171146 |
| 2026-05-04 | 12.73 | $13.20 | 299000 |
| 2026-05-01 | 12.68 | $13.34 | 279600 |
| 2026-04-30 | 12.61 | $12.91 | 288500 |
| 2026-04-29 | 12.58 | $12.54 | 197300 |
| 2026-04-28 | 12.59 | $12.54 | 201337 |
| 2026-04-27 | 12.59 | $12.43 | 220733 |
| 2026-04-24 | 12.61 | $12.35 | 264600 |
| 2026-04-23 | 12.64 | $12.31 | 233000 |
| 2026-04-22 | 12.67 | $12.75 | 188900 |
| 2026-04-21 | 12.66 | $12.77 | 282009 |
| 2026-04-20 | 12.65 | $12.90 | 232310 |
| 2026-04-17 | 12.63 | $13.13 | 294900 |
| 2026-04-16 | 12.57 | $12.79 | 279100 |
| 2026-04-15 | 12.55 | $12.89 | 244008 |
| 2026-04-14 | 12.51 | $12.66 | 252388 |
| 2026-04-13 | 12.50 | $12.34 | 270900 |
| 2026-04-10 | 12.52 | $12.17 | 197302 |
| 2026-04-09 | 12.55 | $12.31 | 283100 |
| 2026-04-08 | 12.58 | $12.42 | 240100 |
| 2026-04-07 | 12.60 | $12.29 | 230300 |
| 2026-04-06 | 12.63 | $12.51 | 235300 |
| 2026-04-02 | 12.64 | $12.35 | 253300 |
| 2026-04-01 | 12.67 | $12.21 | 291900 |
| 2026-03-31 | 12.72 | $12.18 | 289700 |
| 2026-03-30 | 12.78 | $12.21 | 467622 |
| 2026-03-27 | 12.83 | $12.22 | 466444 |
| 2026-03-26 | 12.90 | $12.49 | 554900 |
| 2026-03-25 | 12.94 | $13.10 | 268100 |
| 2026-03-24 | 12.93 | $13.14 | 393114 |
| 2026-03-23 | 12.90 | $13.25 | 440400 |
| 2026-03-20 | 12.87 | $13.22 | 1.6M |
| 2026-03-19 | 12.83 | $13.47 | 440100 |
| 2026-03-18 | 12.76 | $13.34 | 454085 |
| 2026-03-17 | 12.70 | $13.11 | 324907 |
| 2026-03-16 | 12.66 | $12.74 | 574100 |
| 2026-03-13 | 12.65 | $12.45 | 294629 |
| 2026-03-12 | 12.67 | $12.46 | 292532 |
| 2026-03-11 | 12.69 | $12.77 | 237725 |
| 2026-03-10 | 12.68 | $12.52 | 305300 |
| 2026-03-09 | 12.70 | $12.51 | 336000 |
| 2026-03-06 | 12.72 | $12.62 | 385759 |
| 2026-03-05 | 12.73 | $12.65 | 400700 |
| 2026-03-04 | 12.74 | $12.85 | 424100 |
| 2026-03-03 | 12.73 | $12.76 | 417114 |
| 2026-03-02 | 12.73 | $12.62 | 425075 |
| 2026-02-27 | 12.74 | $12.34 | 451221 |
| 2026-02-26 | 12.78 | $12.50 | 371252 |
| 2026-02-25 | 12.81 | $12.53 | 313900 |
| 2026-02-24 | 12.84 | $12.29 | 403200 |
| 2026-02-23 | 12.90 | $12.24 | 475200 |
| 2026-02-20 | 12.96 | $12.41 | 437683 |
| 2026-02-19 | 13.02 | $12.65 | 349219 |
| 2026-02-18 | 13.06 | $12.76 | 359412 |
| 2026-02-17 | 13.09 | $12.89 | 327100 |
| 2026-02-13 | 13.12 | $12.99 | 342701 |
| 2026-02-12 | 13.13 | $13.01 | 410400 |
| 2026-02-11 | 13.14 | $12.90 | 582120 |
| 2026-02-10 | 13.17 | $13.04 | 344631 |
| 2026-02-09 | 13.18 | $13.18 | 455800 |
| 2026-02-06 | 13.18 | $13.10 | 451691 |
| 2026-02-05 | 13.19 | $12.92 | 667900 |
| 2026-02-04 | 13.22 | $12.75 | 678613 |
| 2026-02-03 | 13.27 | $12.77 | 807726 |
| 2026-02-02 | 13.32 | $12.97 | 888020 |
| 2026-01-30 | 13.36 | $13.24 | 379400 |
| 2026-01-29 | 13.37 | $13.67 | 288800 |
| 2026-01-28 | 13.34 | $13.44 | 236000 |
| 2026-01-27 | 13.33 | $13.40 | 203200 |
| 2026-01-26 | 13.32 | $13.32 | 341454 |
| 2026-01-23 | 13.32 | $13.19 | 142800 |
| 2026-01-22 | 13.33 | $13.28 | 152700 |
| 2026-01-21 | 13.34 | $13.33 | 214900 |
| 2026-01-20 | 13.34 | $13.46 | 267700 |
| 2026-01-16 | 13.32 | $13.08 | 241802 |
| 2026-01-15 | 13.35 | $13.49 | 216900 |
| 2026-01-14 | 13.33 | $13.36 | 179300 |
| 2026-01-13 | 13.33 | $13.11 | 231000 |
| 2026-01-12 | 13.35 | $13.15 | 163900 |
| 2026-01-09 | 13.38 | $13.16 | 177300 |
| 2026-01-08 | 13.40 | $13.13 | 239138 |
| 2026-01-07 | 13.43 | $12.95 | 230122 |
| 2026-01-06 | 13.48 | $13.26 | 200132 |
| 2026-01-05 | 13.50 | $13.62 | 158800 |
| 2026-01-02 | 13.49 | $13.46 | 155214 |
| 2025-12-31 | 13.49 | $13.14 | 202652 |
| 2025-12-30 | 13.53 | $13.32 | 299100 |
| 2025-12-29 | 13.55 | $13.61 | 223442 |
| 2025-12-26 | 13.54 | $13.64 | 195773 |
| 2025-12-24 | 13.53 | $13.60 | 121200 |
| 2025-12-23 | 13.53 | $13.20 | 279800 |
| 2025-12-22 | 13.56 | $13.47 | 176043 |
| 2025-12-19 | 13.57 | $13.21 | 263905 |
| 2025-12-18 | 13.61 | $13.14 | 209400 |
| 2025-12-17 | 13.66 | $13.13 | 237846 |
| 2025-12-16 | 13.71 | $13.43 | 251130 |
| 2025-12-15 | 13.74 | $13.44 | 256300 |
| 2025-12-12 | 13.77 | $13.67 | 151016 |
| 2025-12-11 | 13.78 | $14.02 | 183543 |
| 2025-12-10 | 13.76 | $14.22 | 221124 |
| 2025-12-09 | 13.71 | $14.31 | 179600 |
| 2025-12-08 | 13.65 | $14.08 | 200700 |
| 2025-12-05 | 13.60 | $14.01 | 153700 |
| 2025-12-04 | 13.56 | $14.19 | 204400 |
| 2025-12-03 | 13.49 | $14.06 | 193946 |
| 2025-12-02 | 13.43 | $13.98 | 185600 |
| 2025-12-01 | 13.37 | $13.81 | 224300 |
| 2025-11-28 | 13.33 | $14.22 | 101443 |
| 2025-11-26 | 13.23 | $13.77 | 229327 |
| 2025-11-25 | 13.18 | $14.03 | 222200 |
| 2025-11-24 | 13.09 | $13.92 | 157700 |
| 2025-11-21 | 13.00 | $13.58 | 296347 |
| 2025-11-20 | 12.94 | $13.59 | 244500 |
| 2025-11-19 | 12.87 | $13.59 | 374845 |
| 2025-11-18 | 12.79 | $13.76 | 376900 |
| 2025-11-17 | 12.69 | $13.46 | 599304 |
| 2025-11-14 | 12.61 | $13.13 | 376012 |
| 2025-11-13 | 12.56 | $12.12 | 246956 |
| 2025-11-12 | 12.60 | $12.23 | 292646 |
| 2025-11-11 | 12.64 | $12.08 | 300231 |
| 2025-11-10 | 12.70 | $11.87 | 287200 |
| 2025-11-07 | 12.79 | $11.94 | 270600 |
| 2025-11-06 | 12.88 | $11.96 | 374233 |
| 2025-11-05 | 12.97 | $12.24 | 423307 |
| 2025-11-04 | 13.05 | $12.40 | 469429 |
| 2025-11-03 | 13.12 | $12.64 | 374434 |
| 2025-10-31 | 13.17 | $12.76 | 392505 |
| 2025-10-30 | 13.21 | $12.74 | 613600 |
| 2025-10-29 | 13.26 | $12.66 | 758300 |
| 2025-10-28 | 13.33 | $13.05 | 469436 |
| 2025-10-27 | 13.36 | $13.54 | 301000 |
| 2025-10-24 | 13.34 | $13.42 | 107935 |
| 2025-10-23 | 13.33 | $13.34 | 109414 |
| 2025-10-22 | 13.33 | $13.35 | 185600 |
| 2025-10-21 | 13.32 | $13.37 | 154600 |
| 2025-10-20 | 13.32 | $13.13 | 144931 |
| 2025-10-17 | 13.34 | $13.02 | 256434 |
| 2025-10-16 | 13.37 | $13.06 | 140716 |
| 2025-10-15 | 13.41 | $13.30 | 107139 |
| 2025-10-14 | 13.42 | $13.22 | 140940 |
| 2025-10-13 | 13.44 | $13.20 | 86400 |
| 2025-10-10 | 13.46 | $12.87 | 155000 |
| 2025-10-09 | 13.53 | $13.11 | 216800 |
| 2025-10-08 | 13.57 | $13.05 | 128053 |
| 2025-10-07 | 13.63 | $13.34 | 172900 |
| 2025-10-06 | 13.66 | $13.69 | 170559 |
| 2025-10-03 | 13.65 | $13.29 | 130900 |
| 2025-10-02 | 13.69 | $13.19 | 127100 |
| 2025-10-01 | 13.74 | $12.92 | 173680 |
| 2025-09-30 | 13.83 | $13.13 | 210449 |
| 2025-09-29 | 13.90 | $13.43 | 156303 |
| 2025-09-26 | 13.95 | $13.50 | 163001 |
| 2025-09-25 | 14.00 | $13.65 | 165500 |
| 2025-09-24 | 14.04 | $13.57 | 182643 |
| 2025-09-23 | 14.09 | $13.70 | 119541 |
| 2025-09-22 | 14.13 | $13.94 | 183726 |
| 2025-09-19 | 14.15 | $14.16 | 201400 |
| 2025-09-18 | 14.14 | $14.16 | 124810 |
| 2025-09-17 | 14.14 | $13.97 | 121916 |
| 2025-09-16 | 14.16 | $14.04 | 158420 |
| 2025-09-15 | 14.17 | $13.86 | 201104 |
| 2025-09-12 | 14.21 | $14.11 | 111700 |
| 2025-09-11 | 14.22 | $14.34 | 169455 |
| 2025-09-10 | 14.20 | $13.71 | 199676 |
| 2025-09-09 | 14.26 | $13.96 | 124900 |
| 2025-09-08 | 14.29 | $13.94 | 167900 |
| 2025-09-05 | 14.32 | $13.99 | 166300 |
| 2025-09-04 | 14.36 | $14.04 | 130400 |
| 2025-09-03 | 14.39 | $14.02 | 169900 |
| 2025-09-02 | 14.43 | $13.91 | 163500 |
| 2025-08-29 | 14.49 | $14.17 | 156800 |
| 2025-08-28 | 14.52 | $13.98 | 145500 |
| 2025-08-27 | 14.58 | $14.02 | 185000 |
| 2025-08-26 | 14.63 | $14.09 | 181700 |
| 2025-08-25 | 14.69 | $14.10 | 213300 |
| 2025-08-22 | 14.75 | $14.19 | 174100 |
| 2025-08-21 | 14.81 | $14.21 | 145800 |
| 2025-08-20 | 14.88 | $14.16 | 170700 |
| 2025-08-19 | 14.95 | $14.17 | 140600 |
| 2025-08-18 | 15.03 | $14.33 | 170500 |
| 2025-08-15 | 15.11 | $14.24 | 185300 |
| 2025-08-14 | 15.20 | $14.43 | 235400 |
| 2025-08-13 | 15.28 | $14.37 | 234700 |
| 2025-08-12 | 15.38 | $14.48 | 326900 |
| 2025-08-11 | 15.47 | $14.39 | 207100 |
| 2025-08-08 | 15.58 | $14.88 | 308300 |
| 2025-08-07 | 15.66 | $14.35 | 197000 |
| 2025-08-06 | 15.80 | $14.73 | 148100 |
| 2025-08-05 | 15.91 | $14.84 | 162400 |
| 2025-08-04 | 16.02 | $15.02 | 244100 |
| 2025-08-01 | 16.13 | $14.86 | 338800 |
| 2025-07-31 | 16.26 | $15.32 | 128700 |
| 2025-07-30 | 16.36 | $15.40 | 236600 |
| 2025-07-29 | 16.46 | $16.07 | 49100 |
| 2025-07-28 | 16.50 | $16.20 | 119400 |
| 2025-07-25 | 16.53 | $16.56 | 39700 |
| 2025-07-24 | 16.53 | $16.58 | 21400 |
| 2025-07-23 | 16.52 | $16.65 | 37500 |
| 2025-07-22 | 16.51 | $16.69 | 20300 |
| 2025-07-21 | 16.49 | $16.66 | 78300 |
| 2025-07-18 | 16.47 | $16.47 | 46000 |
| 2025-07-17 | 16.47 | $16.47 | 55300 |
| 2025-07-16 | 16.47 | $16.44 | 26500 |
| 2025-07-15 | 16.47 | $16.24 | 25800 |
| 2025-07-14 | 16.50 | $16.39 | 58200 |
| 2025-07-11 | 16.51 | $16.20 | 57600 |
| 2025-07-10 | 16.54 | $16.41 | 44700 |
| 2025-07-09 | 16.56 | $16.26 | 99000 |
| 2025-07-08 | 16.59 | $16.50 | 45900 |
| 2025-07-07 | 16.60 | $16.42 | 87200 |
| 2025-07-03 | 16.62 | $16.53 | 73500 |
| 2025-07-02 | 16.62 | $16.32 | 127400 |
| 2025-07-01 | 16.66 | $16.04 | 50300 |
| 2025-06-30 | 16.72 | $16.43 | 116500 |
| 2025-06-27 | 16.75 | $16.32 | 101500 |
| 2025-06-26 | 16.80 | $16.56 | 105500 |
| 2025-06-25 | 16.82 | $16.70 | 78800 |
| 2025-06-24 | 16.84 | $16.76 | 106100 |
| 2025-06-23 | 16.84 | $16.88 | 150800 |
| 2025-06-20 | 16.84 | $17.30 | 62000 |
| 2025-06-18 | 16.79 | $17.49 | 75200 |
| 2025-06-17 | 16.72 | $17.40 | 127500 |
| 2025-06-16 | 16.65 | $17.43 | 85000 |
| 2025-06-13 | 16.56 | $17.12 | 74900 |
| 2025-06-12 | 16.51 | $17.38 | 61400 |
| 2025-06-11 | 16.41 | $17.63 | 64400 |
| 2025-06-10 | 16.29 | $17.64 | 75900 |
| 2025-06-09 | 16.14 | $17.98 | 204200 |
| 2025-06-06 | 15.95 | $17.25 | 120400 |
| 2025-06-05 | 15.81 | $17.12 | 128800 |
| 2025-06-04 | 15.68 | $16.65 | 321300 |
| 2025-06-03 | 15.57 | $15.70 | 77800 |
| 2025-06-02 | 15.56 | $16.11 | 54800 |
| 2025-05-30 | 15.50 | $15.73 | 26200 |
| 2025-05-29 | 15.48 | $15.58 | 38300 |
| 2025-05-28 | 15.47 | $15.49 | 30700 |
| 2025-05-27 | 15.46 | $15.30 | 29600 |
| 2025-05-23 | 15.48 | $15.30 | 14000 |
| 2025-05-22 | 15.50 | $15.31 | 18600 |
| 2025-05-21 | 15.52 | $15.31 | 21600 |
| 2025-05-20 | 15.54 | $16.07 | 25400 |
| 2025-05-19 | 15.49 | $15.98 | 33700 |
| 2025-05-16 | 15.43 | $15.71 | 42800 |
| 2025-05-15 | 15.41 | $15.17 | 60800 |
| 2025-05-14 | 15.43 | $15.05 | 58900 |
| 2025-05-13 | 15.47 | $15.64 | 59800 |
| 2025-05-12 | 15.45 | $15.27 | 29700 |
| 2025-05-09 | 15.47 | $15.17 | 36900 |
| 2025-05-08 | 15.50 | $15.68 | 20900 |
| 2025-05-07 | 15.49 | $15.43 | 10700 |
| 2025-05-06 | 15.49 | $15.40 | 22500 |
| 2025-05-05 | 15.50 | $15.32 | 19400 |
| 2025-05-02 | 15.52 | $15.46 | 61500 |
| 2025-05-01 | 15.53 | $15.35 | 39700 |
| 2025-04-30 | 15.55 | $15.13 | 28500 |
| 2025-04-29 | 15.59 | $15.49 | 47200 |
| 2025-04-28 | 15.60 | $15.55 | 28800 |
| 2025-04-25 | 15.60 | $15.74 | 71600 |
| 2025-04-24 | 15.59 | $15.84 | 45600 |
| 2025-04-23 | 15.56 | $15.61 | 38300 |
| 2025-04-22 | 15.56 | $15.32 | 23900 |
| 2025-04-21 | 15.58 | $15.20 | 28100 |
| 2025-04-17 | 15.62 | $15.83 | 21300 |
| 2025-04-16 | 15.60 | $15.37 | 89100 |
| 2025-04-15 | 15.63 | $15.00 | 90500 |
| 2025-04-14 | 15.69 | $14.65 | 57200 |
| 2025-04-11 | 15.80 | $14.37 | 43500 |
| 2025-04-10 | 15.95 | $14.60 | 30600 |
| 2025-04-09 | 16.10 | $15.26 | 59400 |
| 2025-04-08 | 16.18 | $14.16 | 114000 |
| 2025-04-07 | 16.40 | $14.61 | 80200 |
| 2025-04-04 | 16.59 | $15.12 | 139300 |
| 2025-04-03 | 16.74 | $16.22 | 46800 |
| 2025-04-02 | 16.79 | $16.39 | 15400 |
| 2025-04-01 | 16.84 | $16.34 | 77500 |
| 2025-03-31 | 16.89 | $16.47 | 73300 |
| 2025-03-28 | 16.93 | $16.64 | 36800 |
| 2025-03-27 | 16.96 | $17.02 | 24300 |
| 2025-03-26 | 16.96 | $17.07 | 52100 |
| 2025-03-25 | 16.95 | $17.35 | 40400 |
| 2025-03-24 | 16.90 | $17.44 | 49800 |
| 2025-03-21 | 16.85 | $17.36 | 354300 |
| 2025-03-20 | 16.79 | $17.30 | 65300 |
| 2025-03-19 | 16.74 | $17.23 | 57800 |
| 2025-03-18 | 16.69 | $17.01 | 33800 |
| 2025-03-17 | 16.66 | $16.93 | 117800 |
| 2025-03-14 | 16.63 | $16.10 | 42900 |
| 2025-03-13 | 16.68 | $16.04 | 42800 |
| 2025-03-12 | 16.75 | $16.31 | 59800 |
| 2025-03-11 | 16.80 | $16.13 | 152700 |
| 2025-03-10 | 16.87 | $16.36 | 217100 |
| 2025-03-07 | 16.92 | $16.95 | 37200 |
| 2025-03-06 | 16.92 | $16.88 | 35500 |
| 2025-03-05 | 16.92 | $17.03 | 110400 |
| 2025-03-04 | 16.91 | $16.72 | 91100 |
| 2025-03-03 | 16.93 | $16.97 | 73000 |
| 2025-02-28 | 16.92 | $17.10 | 62000 |
| 2025-02-27 | 16.91 | $16.85 | 47600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.51
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.51
Average
14.07
Maximum
17.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.51 | $11.32 | 259639 |
| 2026-07-16 | 11.53 | $11.62 | 225442 |
| 2026-07-15 | 11.53 | $11.36 | 281412 |
| 2026-07-14 | 11.55 | $11.43 | 234018 |
| 2026-07-13 | 11.56 | $11.47 | 183401 |
| 2026-07-10 | 11.57 | $11.71 | 296300 |
| 2026-07-09 | 11.57 | $11.46 | 338843 |
| 2026-07-08 | 11.58 | $11.48 | 280600 |
| 2026-07-07 | 11.60 | $11.55 | 210730 |
| 2026-07-06 | 11.61 | $11.62 | 284200 |
| 2026-07-02 | 11.61 | $11.52 | 246608 |
| 2026-07-01 | 11.63 | $11.76 | 411701 |
| 2026-06-30 | 11.62 | $11.57 | 388144 |
| 2026-06-29 | 11.64 | $11.73 | 347100 |
| 2026-06-26 | 11.64 | $11.63 | 190738 |
| 2026-06-25 | 11.66 | $11.44 | 282844 |
| 2026-06-24 | 11.70 | $11.22 | 258742 |
| 2026-06-23 | 11.76 | $11.39 | 383829 |
| 2026-06-22 | 11.81 | $11.31 | 332717 |
| 2026-06-18 | 11.87 | $11.80 | 405400 |
| 2026-06-17 | 11.89 | $11.81 | 276017 |
| 2026-06-16 | 11.90 | $11.77 | 292919 |
| 2026-06-15 | 11.92 | $11.69 | 328304 |
| 2026-06-12 | 11.95 | $11.96 | 271900 |
| 2026-06-11 | 11.95 | $11.72 | 263827 |
| 2026-06-10 | 11.98 | $11.82 | 177844 |
| 2026-06-09 | 12.00 | $11.74 | 232418 |
| 2026-06-08 | 12.03 | $11.71 | 362607 |
| 2026-06-05 | 12.07 | $11.86 | 214800 |
| 2026-06-04 | 12.10 | $12.06 | 233446 |
| 2026-06-03 | 12.12 | $11.91 | 279715 |
| 2026-06-02 | 12.16 | $12.10 | 273141 |
| 2026-06-01 | 12.19 | $12.31 | 235000 |
| 2026-05-29 | 12.20 | $12.22 | 177800 |
| 2026-05-28 | 12.22 | $12.19 | 243716 |
| 2026-05-27 | 12.25 | $12.08 | 251500 |
| 2026-05-26 | 12.28 | $12.17 | 405900 |
| 2026-05-22 | 12.32 | $11.80 | 248864 |
| 2026-05-21 | 12.39 | $12.18 | 374100 |
| 2026-05-20 | 12.42 | $11.92 | 320923 |
| 2026-05-19 | 12.48 | $11.97 | 356300 |
| 2026-05-18 | 12.55 | $11.93 | 420400 |
| 2026-05-15 | 12.62 | $12.06 | 215134 |
| 2026-05-14 | 12.68 | $12.13 | 296511 |
| 2026-05-13 | 12.74 | $12.21 | 254843 |
| 2026-05-12 | 12.80 | $12.41 | 423503 |
| 2026-05-11 | 12.83 | $12.37 | 379731 |
| 2026-05-08 | 12.87 | $12.85 | 432882 |
| 2026-05-07 | 12.87 | $13.04 | 352450 |
| 2026-05-06 | 12.84 | $13.00 | 206400 |
| 2026-05-05 | 12.81 | $13.31 | 171146 |
| 2026-05-04 | 12.75 | $13.20 | 299000 |
| 2026-05-01 | 12.69 | $13.34 | 279600 |
| 2026-04-30 | 12.62 | $12.91 | 288500 |
| 2026-04-29 | 12.58 | $12.54 | 197300 |
| 2026-04-28 | 12.58 | $12.54 | 201337 |
| 2026-04-27 | 12.57 | $12.43 | 220733 |
| 2026-04-24 | 12.58 | $12.35 | 264600 |
| 2026-04-23 | 12.59 | $12.31 | 233000 |
| 2026-04-22 | 12.62 | $12.75 | 188900 |
| 2026-04-21 | 12.60 | $12.77 | 282009 |
| 2026-04-20 | 12.58 | $12.90 | 232310 |
| 2026-04-17 | 12.55 | $13.13 | 294900 |
| 2026-04-16 | 12.50 | $12.79 | 279100 |
| 2026-04-15 | 12.49 | $12.89 | 244008 |
| 2026-04-14 | 12.46 | $12.66 | 252388 |
| 2026-04-13 | 12.46 | $12.34 | 270900 |
| 2026-04-10 | 12.49 | $12.17 | 197302 |
| 2026-04-09 | 12.54 | $12.31 | 283100 |
| 2026-04-08 | 12.58 | $12.42 | 240100 |
| 2026-04-07 | 12.60 | $12.29 | 230300 |
| 2026-04-06 | 12.64 | $12.51 | 235300 |
| 2026-04-02 | 12.66 | $12.35 | 253300 |
| 2026-04-01 | 12.70 | $12.21 | 291900 |
| 2026-03-31 | 12.75 | $12.18 | 289700 |
| 2026-03-30 | 12.81 | $12.21 | 467622 |
| 2026-03-27 | 12.87 | $12.22 | 466444 |
| 2026-03-26 | 12.93 | $12.49 | 554900 |
| 2026-03-25 | 12.96 | $13.10 | 268100 |
| 2026-03-24 | 12.93 | $13.14 | 393114 |
| 2026-03-23 | 12.89 | $13.25 | 440400 |
| 2026-03-20 | 12.84 | $13.22 | 1.6M |
| 2026-03-19 | 12.79 | $13.47 | 440100 |
| 2026-03-18 | 12.70 | $13.34 | 454085 |
| 2026-03-17 | 12.63 | $13.11 | 324907 |
| 2026-03-16 | 12.58 | $12.74 | 574100 |
| 2026-03-13 | 12.57 | $12.45 | 294629 |
| 2026-03-12 | 12.58 | $12.46 | 292532 |
| 2026-03-11 | 12.60 | $12.77 | 237725 |
| 2026-03-10 | 12.59 | $12.52 | 305300 |
| 2026-03-09 | 12.61 | $12.51 | 336000 |
| 2026-03-06 | 12.63 | $12.62 | 385759 |
| 2026-03-05 | 12.64 | $12.65 | 400700 |
| 2026-03-04 | 12.64 | $12.85 | 424100 |
| 2026-03-03 | 12.63 | $12.76 | 417114 |
| 2026-03-02 | 12.63 | $12.62 | 425075 |
| 2026-02-27 | 12.65 | $12.34 | 451221 |
| 2026-02-26 | 12.69 | $12.50 | 371252 |
| 2026-02-25 | 12.73 | $12.53 | 313900 |
| 2026-02-24 | 12.77 | $12.29 | 403200 |
| 2026-02-23 | 12.84 | $12.24 | 475200 |
| 2026-02-20 | 12.91 | $12.41 | 437683 |
| 2026-02-19 | 12.97 | $12.65 | 349219 |
| 2026-02-18 | 13.02 | $12.76 | 359412 |
| 2026-02-17 | 13.05 | $12.89 | 327100 |
| 2026-02-13 | 13.08 | $12.99 | 342701 |
| 2026-02-12 | 13.10 | $13.01 | 410400 |
| 2026-02-11 | 13.11 | $12.90 | 582120 |
| 2026-02-10 | 13.14 | $13.04 | 344631 |
| 2026-02-09 | 13.16 | $13.18 | 455800 |
| 2026-02-06 | 13.16 | $13.10 | 451691 |
| 2026-02-05 | 13.17 | $12.92 | 667900 |
| 2026-02-04 | 13.20 | $12.75 | 678613 |
| 2026-02-03 | 13.25 | $12.77 | 807726 |
| 2026-02-02 | 13.30 | $12.97 | 888020 |
| 2026-01-30 | 13.33 | $13.24 | 379400 |
| 2026-01-29 | 13.33 | $13.67 | 288800 |
| 2026-01-28 | 13.30 | $13.44 | 236000 |
| 2026-01-27 | 13.28 | $13.40 | 203200 |
| 2026-01-26 | 13.27 | $13.32 | 341454 |
| 2026-01-23 | 13.27 | $13.19 | 142800 |
| 2026-01-22 | 13.28 | $13.28 | 152700 |
| 2026-01-21 | 13.29 | $13.33 | 214900 |
| 2026-01-20 | 13.29 | $13.46 | 267700 |
| 2026-01-16 | 13.27 | $13.08 | 241802 |
| 2026-01-15 | 13.30 | $13.49 | 216900 |
| 2026-01-14 | 13.28 | $13.36 | 179300 |
| 2026-01-13 | 13.27 | $13.11 | 231000 |
| 2026-01-12 | 13.29 | $13.15 | 163900 |
| 2026-01-09 | 13.32 | $13.16 | 177300 |
| 2026-01-08 | 13.34 | $13.13 | 239138 |
| 2026-01-07 | 13.38 | $12.95 | 230122 |
| 2026-01-06 | 13.43 | $13.26 | 200132 |
| 2026-01-05 | 13.46 | $13.62 | 158800 |
| 2026-01-02 | 13.46 | $13.46 | 155214 |
| 2025-12-31 | 13.48 | $13.14 | 202652 |
| 2025-12-30 | 13.53 | $13.32 | 299100 |
| 2025-12-29 | 13.57 | $13.61 | 223442 |
| 2025-12-26 | 13.58 | $13.64 | 195773 |
| 2025-12-24 | 13.59 | $13.60 | 121200 |
| 2025-12-23 | 13.61 | $13.20 | 279800 |
| 2025-12-22 | 13.67 | $13.47 | 176043 |
| 2025-12-19 | 13.70 | $13.21 | 263905 |
| 2025-12-18 | 13.76 | $13.14 | 209400 |
| 2025-12-17 | 13.83 | $13.13 | 237846 |
| 2025-12-16 | 13.90 | $13.43 | 251130 |
| 2025-12-15 | 13.94 | $13.44 | 256300 |
| 2025-12-12 | 13.98 | $13.67 | 151016 |
| 2025-12-11 | 13.99 | $14.02 | 183543 |
| 2025-12-10 | 13.96 | $14.22 | 221124 |
| 2025-12-09 | 13.91 | $14.31 | 179600 |
| 2025-12-08 | 13.83 | $14.08 | 200700 |
| 2025-12-05 | 13.76 | $14.01 | 153700 |
| 2025-12-04 | 13.69 | $14.19 | 204400 |
| 2025-12-03 | 13.59 | $14.06 | 193946 |
| 2025-12-02 | 13.50 | $13.98 | 185600 |
| 2025-12-01 | 13.40 | $13.81 | 224300 |
| 2025-11-28 | 13.32 | $14.22 | 101443 |
| 2025-11-26 | 13.20 | $13.77 | 229327 |
| 2025-11-25 | 13.11 | $14.03 | 222200 |
| 2025-11-24 | 12.99 | $13.92 | 157700 |
| 2025-11-21 | 12.88 | $13.58 | 296347 |
| 2025-11-20 | 12.80 | $13.59 | 244500 |
| 2025-11-19 | 12.72 | $13.59 | 374845 |
| 2025-11-18 | 12.64 | $13.76 | 376900 |
| 2025-11-17 | 12.54 | $13.46 | 599304 |
| 2025-11-14 | 12.47 | $13.13 | 376012 |
| 2025-11-13 | 12.43 | $12.12 | 246956 |
| 2025-11-12 | 12.49 | $12.23 | 292646 |
| 2025-11-11 | 12.54 | $12.08 | 300231 |
| 2025-11-10 | 12.61 | $11.87 | 287200 |
| 2025-11-07 | 12.71 | $11.94 | 270600 |
| 2025-11-06 | 12.81 | $11.96 | 374233 |
| 2025-11-05 | 12.91 | $12.24 | 423307 |
| 2025-11-04 | 12.99 | $12.40 | 469429 |
| 2025-11-03 | 13.06 | $12.64 | 374434 |
| 2025-10-31 | 13.11 | $12.76 | 392505 |
| 2025-10-30 | 13.15 | $12.74 | 613600 |
| 2025-10-29 | 13.19 | $12.66 | 758300 |
| 2025-10-28 | 13.25 | $13.05 | 469436 |
| 2025-10-27 | 13.26 | $13.54 | 301000 |
| 2025-10-24 | 13.23 | $13.42 | 107935 |
| 2025-10-23 | 13.21 | $13.34 | 109414 |
| 2025-10-22 | 13.20 | $13.35 | 185600 |
| 2025-10-21 | 13.19 | $13.37 | 154600 |
| 2025-10-20 | 13.18 | $13.13 | 144931 |
| 2025-10-17 | 13.20 | $13.02 | 256434 |
| 2025-10-16 | 13.23 | $13.06 | 140716 |
| 2025-10-15 | 13.27 | $13.30 | 107139 |
| 2025-10-14 | 13.28 | $13.22 | 140940 |
| 2025-10-13 | 13.31 | $13.20 | 86400 |
| 2025-10-10 | 13.34 | $12.87 | 155000 |
| 2025-10-09 | 13.41 | $13.11 | 216800 |
| 2025-10-08 | 13.46 | $13.05 | 128053 |
| 2025-10-07 | 13.52 | $13.34 | 172900 |
| 2025-10-06 | 13.56 | $13.69 | 170559 |
| 2025-10-03 | 13.56 | $13.29 | 130900 |
| 2025-10-02 | 13.61 | $13.19 | 127100 |
| 2025-10-01 | 13.67 | $12.92 | 173680 |
| 2025-09-30 | 13.76 | $13.13 | 210449 |
| 2025-09-29 | 13.83 | $13.43 | 156303 |
| 2025-09-26 | 13.88 | $13.50 | 163001 |
| 2025-09-25 | 13.92 | $13.65 | 165500 |
| 2025-09-24 | 13.95 | $13.57 | 182643 |
| 2025-09-23 | 13.99 | $13.70 | 119541 |
| 2025-09-22 | 14.02 | $13.94 | 183726 |
| 2025-09-19 | 14.03 | $14.16 | 201400 |
| 2025-09-18 | 14.02 | $14.16 | 124810 |
| 2025-09-17 | 14.01 | $13.97 | 121916 |
| 2025-09-16 | 14.02 | $14.04 | 158420 |
| 2025-09-15 | 14.02 | $13.86 | 201104 |
| 2025-09-12 | 14.04 | $14.11 | 111700 |
| 2025-09-11 | 14.04 | $14.34 | 169455 |
| 2025-09-10 | 14.02 | $13.71 | 199676 |
| 2025-09-09 | 14.06 | $13.96 | 124900 |
| 2025-09-08 | 14.08 | $13.94 | 167900 |
| 2025-09-05 | 14.10 | $13.99 | 166300 |
| 2025-09-04 | 14.13 | $14.04 | 130400 |
| 2025-09-03 | 14.15 | $14.02 | 169900 |
| 2025-09-02 | 14.17 | $13.91 | 163500 |
| 2025-08-29 | 14.22 | $14.17 | 156800 |
| 2025-08-28 | 14.24 | $13.98 | 145500 |
| 2025-08-27 | 14.28 | $14.02 | 185000 |
| 2025-08-26 | 14.33 | $14.09 | 181700 |
| 2025-08-25 | 14.38 | $14.10 | 213300 |
| 2025-08-22 | 14.44 | $14.19 | 174100 |
| 2025-08-21 | 14.51 | $14.21 | 145800 |
| 2025-08-20 | 14.58 | $14.16 | 170700 |
| 2025-08-19 | 14.67 | $14.17 | 140600 |
| 2025-08-18 | 14.77 | $14.33 | 170500 |
| 2025-08-15 | 14.86 | $14.24 | 185300 |
| 2025-08-14 | 14.98 | $14.43 | 235400 |
| 2025-08-13 | 15.09 | $14.37 | 234700 |
| 2025-08-12 | 15.21 | $14.48 | 326900 |
| 2025-08-11 | 15.33 | $14.39 | 207100 |
| 2025-08-08 | 15.47 | $14.88 | 308300 |
| 2025-08-07 | 15.56 | $14.35 | 197000 |
| 2025-08-06 | 15.72 | $14.73 | 148100 |
| 2025-08-05 | 15.85 | $14.84 | 162400 |
| 2025-08-04 | 15.98 | $15.02 | 244100 |
| 2025-08-01 | 16.09 | $14.86 | 338800 |
| 2025-07-31 | 16.23 | $15.32 | 128700 |
| 2025-07-30 | 16.33 | $15.40 | 236600 |
| 2025-07-29 | 16.43 | $16.07 | 49100 |
| 2025-07-28 | 16.46 | $16.20 | 119400 |
| 2025-07-25 | 16.48 | $16.56 | 39700 |
| 2025-07-24 | 16.47 | $16.58 | 21400 |
| 2025-07-23 | 16.46 | $16.65 | 37500 |
| 2025-07-22 | 16.44 | $16.69 | 20300 |
| 2025-07-21 | 16.42 | $16.66 | 78300 |
| 2025-07-18 | 16.40 | $16.47 | 46000 |
| 2025-07-17 | 16.40 | $16.47 | 55300 |
| 2025-07-16 | 16.41 | $16.44 | 26500 |
| 2025-07-15 | 16.43 | $16.24 | 25800 |
| 2025-07-14 | 16.47 | $16.39 | 58200 |
| 2025-07-11 | 16.51 | $16.20 | 57600 |
| 2025-07-10 | 16.56 | $16.41 | 44700 |
| 2025-07-09 | 16.60 | $16.26 | 99000 |
| 2025-07-08 | 16.67 | $16.50 | 45900 |
| 2025-07-07 | 16.72 | $16.42 | 87200 |
| 2025-07-03 | 16.77 | $16.53 | 73500 |
| 2025-07-02 | 16.82 | $16.32 | 127400 |
| 2025-07-01 | 16.88 | $16.04 | 50300 |
| 2025-06-30 | 16.97 | $16.43 | 116500 |
| 2025-06-27 | 17.02 | $16.32 | 101500 |
| 2025-06-26 | 17.08 | $16.56 | 105500 |
| 2025-06-25 | 17.11 | $16.70 | 78800 |
| 2025-06-24 | 17.12 | $16.76 | 106100 |
| 2025-06-23 | 17.12 | $16.88 | 150800 |
| 2025-06-20 | 17.09 | $17.30 | 62000 |
| 2025-06-18 | 17.02 | $17.49 | 75200 |
| 2025-06-17 | 16.92 | $17.40 | 127500 |
| 2025-06-16 | 16.83 | $17.43 | 85000 |
| 2025-06-13 | 16.72 | $17.12 | 74900 |
| 2025-06-12 | 16.64 | $17.38 | 61400 |
| 2025-06-11 | 16.52 | $17.63 | 64400 |
| 2025-06-10 | 16.36 | $17.64 | 75900 |
| 2025-06-09 | 16.19 | $17.98 | 204200 |
| 2025-06-06 | 15.98 | $17.25 | 120400 |
| 2025-06-05 | 15.83 | $17.12 | 128800 |
| 2025-06-04 | 15.68 | $16.65 | 321300 |
| 2025-06-03 | 15.58 | $15.70 | 77800 |
| 2025-06-02 | 15.56 | $16.11 | 54800 |
| 2025-05-30 | 15.50 | $15.73 | 26200 |
| 2025-05-29 | 15.47 | $15.58 | 38300 |
| 2025-05-28 | 15.46 | $15.49 | 30700 |
| 2025-05-27 | 15.45 | $15.30 | 29600 |
| 2025-05-23 | 15.46 | $15.30 | 14000 |
| 2025-05-22 | 15.48 | $15.31 | 18600 |
| 2025-05-21 | 15.50 | $15.31 | 21600 |
| 2025-05-20 | 15.51 | $16.07 | 25400 |
| 2025-05-19 | 15.46 | $15.98 | 33700 |
| 2025-05-16 | 15.40 | $15.71 | 42800 |
| 2025-05-15 | 15.38 | $15.17 | 60800 |
| 2025-05-14 | 15.40 | $15.05 | 58900 |
| 2025-05-13 | 15.44 | $15.64 | 59800 |
| 2025-05-12 | 15.42 | $15.27 | 29700 |
| 2025-05-09 | 15.42 | $15.17 | 36900 |
| 2025-05-08 | 15.44 | $15.68 | 20900 |
| 2025-05-07 | 15.40 | $15.43 | 10700 |
| 2025-05-06 | 15.38 | $15.40 | 22500 |
| 2025-05-05 | 15.36 | $15.32 | 19400 |
| 2025-05-02 | 15.35 | $15.46 | 61500 |
| 2025-05-01 | 15.33 | $15.35 | 39700 |
| 2025-04-30 | 15.32 | $15.13 | 28500 |
| 2025-04-29 | 15.34 | $15.49 | 47200 |
| 2025-04-28 | 15.33 | $15.55 | 28800 |
| 2025-04-25 | 15.32 | $15.74 | 71600 |
| 2025-04-24 | 15.30 | $15.84 | 45600 |
| 2025-04-23 | 15.27 | $15.61 | 38300 |
| 2025-04-22 | 15.27 | $15.32 | 23900 |
| 2025-04-21 | 15.31 | $15.20 | 28100 |
| 2025-04-17 | 15.38 | $15.83 | 21300 |
| 2025-04-16 | 15.39 | $15.37 | 89100 |
| 2025-04-15 | 15.45 | $15.00 | 90500 |
| 2025-04-14 | 15.56 | $14.65 | 57200 |
| 2025-04-11 | 15.71 | $14.37 | 43500 |
| 2025-04-10 | 15.90 | $14.60 | 30600 |
| 2025-04-09 | 16.07 | $15.26 | 59400 |
| 2025-04-08 | 16.18 | $14.16 | 114000 |
| 2025-04-07 | 16.41 | $14.61 | 80200 |
| 2025-04-04 | 16.60 | $15.12 | 139300 |
| 2025-04-03 | 16.76 | $16.22 | 46800 |
| 2025-04-02 | 16.81 | $16.39 | 15400 |
| 2025-04-01 | 16.85 | $16.34 | 77500 |
| 2025-03-31 | 16.89 | $16.47 | 73300 |
| 2025-03-28 | 16.93 | $16.64 | 36800 |
| 2025-03-27 | 16.95 | $17.02 | 24300 |
| 2025-03-26 | 16.93 | $17.07 | 52100 |
| 2025-03-25 | 16.91 | $17.35 | 40400 |
| 2025-03-24 | 16.86 | $17.44 | 49800 |
| 2025-03-21 | 16.80 | $17.36 | 354300 |
| 2025-03-20 | 16.75 | $17.30 | 65300 |
| 2025-03-19 | 16.70 | $17.23 | 57800 |
| 2025-03-18 | 16.67 | $17.01 | 33800 |
| 2025-03-17 | 16.66 | $16.93 | 117800 |
| 2025-03-14 | 16.65 | $16.10 | 42900 |
| 2025-03-13 | 16.73 | $16.04 | 42800 |
| 2025-03-12 | 16.82 | $16.31 | 59800 |
| 2025-03-11 | 16.89 | $16.13 | 152700 |
| 2025-03-10 | 16.98 | $16.36 | 217100 |
| 2025-03-07 | 17.05 | $16.95 | 37200 |
| 2025-03-06 | 17.06 | $16.88 | 35500 |
| 2025-03-05 | 17.08 | $17.03 | 110400 |
| 2025-03-04 | 17.08 | $16.72 | 91100 |
| 2025-03-03 | 17.12 | $16.97 | 73000 |
| 2025-02-28 | 17.12 | $17.10 | 62000 |
| 2025-02-27 | 17.11 | $16.85 | 47600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.40
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.40
Average
13.98
Maximum
17.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.40 | $11.32 | 259639 |
| 2026-07-16 | 11.44 | $11.62 | 225442 |
| 2026-07-15 | 11.41 | $11.36 | 281412 |
| 2026-07-14 | 11.44 | $11.43 | 234018 |
| 2026-07-13 | 11.46 | $11.47 | 183401 |
| 2026-07-10 | 11.48 | $11.71 | 296300 |
| 2026-07-09 | 11.45 | $11.46 | 338843 |
| 2026-07-08 | 11.47 | $11.48 | 280600 |
| 2026-07-07 | 11.49 | $11.55 | 210730 |
| 2026-07-06 | 11.49 | $11.62 | 284200 |
| 2026-07-02 | 11.49 | $11.52 | 246608 |
| 2026-07-01 | 11.50 | $11.76 | 411701 |
| 2026-06-30 | 11.47 | $11.57 | 388144 |
| 2026-06-29 | 11.48 | $11.73 | 347100 |
| 2026-06-26 | 11.45 | $11.63 | 190738 |
| 2026-06-25 | 11.45 | $11.44 | 282844 |
| 2026-06-24 | 11.48 | $11.22 | 258742 |
| 2026-06-23 | 11.57 | $11.39 | 383829 |
| 2026-06-22 | 11.63 | $11.31 | 332717 |
| 2026-06-18 | 11.73 | $11.80 | 405400 |
| 2026-06-17 | 11.73 | $11.81 | 276017 |
| 2026-06-16 | 11.74 | $11.77 | 292919 |
| 2026-06-15 | 11.76 | $11.69 | 328304 |
| 2026-06-12 | 11.80 | $11.96 | 271900 |
| 2026-06-11 | 11.79 | $11.72 | 263827 |
| 2026-06-10 | 11.83 | $11.82 | 177844 |
| 2026-06-09 | 11.86 | $11.74 | 232418 |
| 2026-06-08 | 11.91 | $11.71 | 362607 |
| 2026-06-05 | 11.98 | $11.86 | 214800 |
| 2026-06-04 | 12.02 | $12.06 | 233446 |
| 2026-06-03 | 12.04 | $11.91 | 279715 |
| 2026-06-02 | 12.08 | $12.10 | 273141 |
| 2026-06-01 | 12.10 | $12.31 | 235000 |
| 2026-05-29 | 12.08 | $12.22 | 177800 |
| 2026-05-28 | 12.07 | $12.19 | 243716 |
| 2026-05-27 | 12.07 | $12.08 | 251500 |
| 2026-05-26 | 12.09 | $12.17 | 405900 |
| 2026-05-22 | 12.10 | $11.80 | 248864 |
| 2026-05-21 | 12.18 | $12.18 | 374100 |
| 2026-05-20 | 12.21 | $11.92 | 320923 |
| 2026-05-19 | 12.29 | $11.97 | 356300 |
| 2026-05-18 | 12.38 | $11.93 | 420400 |
| 2026-05-15 | 12.49 | $12.06 | 215134 |
| 2026-05-14 | 12.59 | $12.13 | 296511 |
| 2026-05-13 | 12.69 | $12.21 | 254843 |
| 2026-05-12 | 12.79 | $12.41 | 423503 |
| 2026-05-11 | 12.87 | $12.37 | 379731 |
| 2026-05-08 | 12.96 | $12.85 | 432882 |
| 2026-05-07 | 12.97 | $13.04 | 352450 |
| 2026-05-06 | 12.94 | $13.00 | 206400 |
| 2026-05-05 | 12.92 | $13.31 | 171146 |
| 2026-05-04 | 12.82 | $13.20 | 299000 |
| 2026-05-01 | 12.73 | $13.34 | 279600 |
| 2026-04-30 | 12.60 | $12.91 | 288500 |
| 2026-04-29 | 12.54 | $12.54 | 197300 |
| 2026-04-28 | 12.54 | $12.54 | 201337 |
| 2026-04-27 | 12.54 | $12.43 | 220733 |
| 2026-04-24 | 12.57 | $12.35 | 264600 |
| 2026-04-23 | 12.62 | $12.31 | 233000 |
| 2026-04-22 | 12.69 | $12.75 | 188900 |
| 2026-04-21 | 12.68 | $12.77 | 282009 |
| 2026-04-20 | 12.66 | $12.90 | 232310 |
| 2026-04-17 | 12.61 | $13.13 | 294900 |
| 2026-04-16 | 12.50 | $12.79 | 279100 |
| 2026-04-15 | 12.44 | $12.89 | 244008 |
| 2026-04-14 | 12.36 | $12.66 | 252388 |
| 2026-04-13 | 12.31 | $12.34 | 270900 |
| 2026-04-10 | 12.33 | $12.17 | 197302 |
| 2026-04-09 | 12.38 | $12.31 | 283100 |
| 2026-04-08 | 12.42 | $12.42 | 240100 |
| 2026-04-07 | 12.43 | $12.29 | 230300 |
| 2026-04-06 | 12.48 | $12.51 | 235300 |
| 2026-04-02 | 12.49 | $12.35 | 253300 |
| 2026-04-01 | 12.53 | $12.21 | 291900 |
| 2026-03-31 | 12.61 | $12.18 | 289700 |
| 2026-03-30 | 12.72 | $12.21 | 467622 |
| 2026-03-27 | 12.83 | $12.22 | 466444 |
| 2026-03-26 | 12.96 | $12.49 | 554900 |
| 2026-03-25 | 13.05 | $13.10 | 268100 |
| 2026-03-24 | 13.03 | $13.14 | 393114 |
| 2026-03-23 | 12.99 | $13.25 | 440400 |
| 2026-03-20 | 12.93 | $13.22 | 1.6M |
| 2026-03-19 | 12.86 | $13.47 | 440100 |
| 2026-03-18 | 12.73 | $13.34 | 454085 |
| 2026-03-17 | 12.61 | $13.11 | 324907 |
| 2026-03-16 | 12.51 | $12.74 | 574100 |
| 2026-03-13 | 12.48 | $12.45 | 294629 |
| 2026-03-12 | 12.50 | $12.46 | 292532 |
| 2026-03-11 | 12.53 | $12.77 | 237725 |
| 2026-03-10 | 12.50 | $12.52 | 305300 |
| 2026-03-09 | 12.51 | $12.51 | 336000 |
| 2026-03-06 | 12.53 | $12.62 | 385759 |
| 2026-03-05 | 12.53 | $12.65 | 400700 |
| 2026-03-04 | 12.53 | $12.85 | 424100 |
| 2026-03-03 | 12.48 | $12.76 | 417114 |
| 2026-03-02 | 12.45 | $12.62 | 425075 |
| 2026-02-27 | 12.45 | $12.34 | 451221 |
| 2026-02-26 | 12.50 | $12.50 | 371252 |
| 2026-02-25 | 12.53 | $12.53 | 313900 |
| 2026-02-24 | 12.56 | $12.29 | 403200 |
| 2026-02-23 | 12.64 | $12.24 | 475200 |
| 2026-02-20 | 12.75 | $12.41 | 437683 |
| 2026-02-19 | 12.85 | $12.65 | 349219 |
| 2026-02-18 | 12.91 | $12.76 | 359412 |
| 2026-02-17 | 12.96 | $12.89 | 327100 |
| 2026-02-13 | 12.98 | $12.99 | 342701 |
| 2026-02-12 | 13.00 | $13.01 | 410400 |
| 2026-02-11 | 13.01 | $12.90 | 582120 |
| 2026-02-10 | 13.04 | $13.04 | 344631 |
| 2026-02-09 | 13.06 | $13.18 | 455800 |
| 2026-02-06 | 13.05 | $13.10 | 451691 |
| 2026-02-05 | 13.05 | $12.92 | 667900 |
| 2026-02-04 | 13.09 | $12.75 | 678613 |
| 2026-02-03 | 13.17 | $12.77 | 807726 |
| 2026-02-02 | 13.27 | $12.97 | 888020 |
| 2026-01-30 | 13.34 | $13.24 | 379400 |
| 2026-01-29 | 13.36 | $13.67 | 288800 |
| 2026-01-28 | 13.30 | $13.44 | 236000 |
| 2026-01-27 | 13.27 | $13.40 | 203200 |
| 2026-01-26 | 13.25 | $13.32 | 341454 |
| 2026-01-23 | 13.24 | $13.19 | 142800 |
| 2026-01-22 | 13.26 | $13.28 | 152700 |
| 2026-01-21 | 13.26 | $13.33 | 214900 |
| 2026-01-20 | 13.26 | $13.46 | 267700 |
| 2026-01-16 | 13.22 | $13.08 | 241802 |
| 2026-01-15 | 13.26 | $13.49 | 216900 |
| 2026-01-14 | 13.22 | $13.36 | 179300 |
| 2026-01-13 | 13.20 | $13.11 | 231000 |
| 2026-01-12 | 13.24 | $13.15 | 163900 |
| 2026-01-09 | 13.27 | $13.16 | 177300 |
| 2026-01-08 | 13.30 | $13.13 | 239138 |
| 2026-01-07 | 13.35 | $12.95 | 230122 |
| 2026-01-06 | 13.44 | $13.26 | 200132 |
| 2026-01-05 | 13.48 | $13.62 | 158800 |
| 2026-01-02 | 13.46 | $13.46 | 155214 |
| 2025-12-31 | 13.46 | $13.14 | 202652 |
| 2025-12-30 | 13.53 | $13.32 | 299100 |
| 2025-12-29 | 13.57 | $13.61 | 223442 |
| 2025-12-26 | 13.56 | $13.64 | 195773 |
| 2025-12-24 | 13.55 | $13.60 | 121200 |
| 2025-12-23 | 13.53 | $13.20 | 279800 |
| 2025-12-22 | 13.60 | $13.47 | 176043 |
| 2025-12-19 | 13.63 | $13.21 | 263905 |
| 2025-12-18 | 13.71 | $13.14 | 209400 |
| 2025-12-17 | 13.82 | $13.13 | 237846 |
| 2025-12-16 | 13.94 | $13.43 | 251130 |
| 2025-12-15 | 14.03 | $13.44 | 256300 |
| 2025-12-12 | 14.12 | $13.67 | 151016 |
| 2025-12-11 | 14.18 | $14.02 | 183543 |
| 2025-12-10 | 14.17 | $14.22 | 221124 |
| 2025-12-09 | 14.12 | $14.31 | 179600 |
| 2025-12-08 | 14.03 | $14.08 | 200700 |
| 2025-12-05 | 13.98 | $14.01 | 153700 |
| 2025-12-04 | 13.94 | $14.19 | 204400 |
| 2025-12-03 | 13.84 | $14.06 | 193946 |
| 2025-12-02 | 13.76 | $13.98 | 185600 |
| 2025-12-01 | 13.68 | $13.81 | 224300 |
| 2025-11-28 | 13.62 | $14.22 | 101443 |
| 2025-11-26 | 13.46 | $13.77 | 229327 |
| 2025-11-25 | 13.37 | $14.03 | 222200 |
| 2025-11-24 | 13.21 | $13.92 | 157700 |
| 2025-11-21 | 13.05 | $13.58 | 296347 |
| 2025-11-20 | 12.94 | $13.59 | 244500 |
| 2025-11-19 | 12.80 | $13.59 | 374845 |
| 2025-11-18 | 12.64 | $13.76 | 376900 |
| 2025-11-17 | 12.42 | $13.46 | 599304 |
| 2025-11-14 | 12.23 | $13.13 | 376012 |
| 2025-11-13 | 12.08 | $12.12 | 246956 |
| 2025-11-12 | 12.12 | $12.23 | 292646 |
| 2025-11-11 | 12.15 | $12.08 | 300231 |
| 2025-11-10 | 12.21 | $11.87 | 287200 |
| 2025-11-07 | 12.34 | $11.94 | 270600 |
| 2025-11-06 | 12.47 | $11.96 | 374233 |
| 2025-11-05 | 12.62 | $12.24 | 423307 |
| 2025-11-04 | 12.74 | $12.40 | 469429 |
| 2025-11-03 | 12.84 | $12.64 | 374434 |
| 2025-10-31 | 12.91 | $12.76 | 392505 |
| 2025-10-30 | 12.97 | $12.74 | 613600 |
| 2025-10-29 | 13.05 | $12.66 | 758300 |
| 2025-10-28 | 13.15 | $13.05 | 469436 |
| 2025-10-27 | 13.19 | $13.54 | 301000 |
| 2025-10-24 | 13.13 | $13.42 | 107935 |
| 2025-10-23 | 13.09 | $13.34 | 109414 |
| 2025-10-22 | 13.07 | $13.35 | 185600 |
| 2025-10-21 | 13.03 | $13.37 | 154600 |
| 2025-10-20 | 12.99 | $13.13 | 144931 |
| 2025-10-17 | 13.00 | $13.02 | 256434 |
| 2025-10-16 | 13.03 | $13.06 | 140716 |
| 2025-10-15 | 13.06 | $13.30 | 107139 |
| 2025-10-14 | 13.05 | $13.22 | 140940 |
| 2025-10-13 | 13.05 | $13.20 | 86400 |
| 2025-10-10 | 13.06 | $12.87 | 155000 |
| 2025-10-09 | 13.14 | $13.11 | 216800 |
| 2025-10-08 | 13.19 | $13.05 | 128053 |
| 2025-10-07 | 13.26 | $13.34 | 172900 |
| 2025-10-06 | 13.28 | $13.69 | 170559 |
| 2025-10-03 | 13.24 | $13.29 | 130900 |
| 2025-10-02 | 13.27 | $13.19 | 127100 |
| 2025-10-01 | 13.33 | $12.92 | 173680 |
| 2025-09-30 | 13.46 | $13.13 | 210449 |
| 2025-09-29 | 13.57 | $13.43 | 156303 |
| 2025-09-26 | 13.63 | $13.50 | 163001 |
| 2025-09-25 | 13.69 | $13.65 | 165500 |
| 2025-09-24 | 13.73 | $13.57 | 182643 |
| 2025-09-23 | 13.80 | $13.70 | 119541 |
| 2025-09-22 | 13.85 | $13.94 | 183726 |
| 2025-09-19 | 13.86 | $14.16 | 201400 |
| 2025-09-18 | 13.83 | $14.16 | 124810 |
| 2025-09-17 | 13.79 | $13.97 | 121916 |
| 2025-09-16 | 13.79 | $14.04 | 158420 |
| 2025-09-15 | 13.78 | $13.86 | 201104 |
| 2025-09-12 | 13.80 | $14.11 | 111700 |
| 2025-09-11 | 13.78 | $14.34 | 169455 |
| 2025-09-10 | 13.71 | $13.71 | 199676 |
| 2025-09-09 | 13.76 | $13.96 | 124900 |
| 2025-09-08 | 13.77 | $13.94 | 167900 |
| 2025-09-05 | 13.79 | $13.99 | 166300 |
| 2025-09-04 | 13.80 | $14.04 | 130400 |
| 2025-09-03 | 13.81 | $14.02 | 169900 |
| 2025-09-02 | 13.82 | $13.91 | 163500 |
| 2025-08-29 | 13.87 | $14.17 | 156800 |
| 2025-08-28 | 13.87 | $13.98 | 145500 |
| 2025-08-27 | 13.92 | $14.02 | 185000 |
| 2025-08-26 | 13.96 | $14.09 | 181700 |
| 2025-08-25 | 14.01 | $14.10 | 213300 |
| 2025-08-22 | 14.06 | $14.19 | 174100 |
| 2025-08-21 | 14.11 | $14.21 | 145800 |
| 2025-08-20 | 14.16 | $14.16 | 170700 |
| 2025-08-19 | 14.24 | $14.17 | 140600 |
| 2025-08-18 | 14.32 | $14.33 | 170500 |
| 2025-08-15 | 14.40 | $14.24 | 185300 |
| 2025-08-14 | 14.51 | $14.43 | 235400 |
| 2025-08-13 | 14.59 | $14.37 | 234700 |
| 2025-08-12 | 14.71 | $14.48 | 326900 |
| 2025-08-11 | 14.83 | $14.39 | 207100 |
| 2025-08-08 | 14.99 | $14.88 | 308300 |
| 2025-08-07 | 15.08 | $14.35 | 197000 |
| 2025-08-06 | 15.29 | $14.73 | 148100 |
| 2025-08-05 | 15.47 | $14.84 | 162400 |
| 2025-08-04 | 15.64 | $15.02 | 244100 |
| 2025-08-01 | 15.81 | $14.86 | 338800 |
| 2025-07-31 | 16.05 | $15.32 | 128700 |
| 2025-07-30 | 16.22 | $15.40 | 236600 |
| 2025-07-29 | 16.41 | $16.07 | 49100 |
| 2025-07-28 | 16.49 | $16.20 | 119400 |
| 2025-07-25 | 16.55 | $16.56 | 39700 |
| 2025-07-24 | 16.55 | $16.58 | 21400 |
| 2025-07-23 | 16.54 | $16.65 | 37500 |
| 2025-07-22 | 16.51 | $16.69 | 20300 |
| 2025-07-21 | 16.47 | $16.66 | 78300 |
| 2025-07-18 | 16.43 | $16.47 | 46000 |
| 2025-07-17 | 16.43 | $16.47 | 55300 |
| 2025-07-16 | 16.43 | $16.44 | 26500 |
| 2025-07-15 | 16.43 | $16.24 | 25800 |
| 2025-07-14 | 16.47 | $16.39 | 58200 |
| 2025-07-11 | 16.49 | $16.20 | 57600 |
| 2025-07-10 | 16.56 | $16.41 | 44700 |
| 2025-07-09 | 16.59 | $16.26 | 99000 |
| 2025-07-08 | 16.65 | $16.50 | 45900 |
| 2025-07-07 | 16.68 | $16.42 | 87200 |
| 2025-07-03 | 16.72 | $16.53 | 73500 |
| 2025-07-02 | 16.75 | $16.32 | 127400 |
| 2025-07-01 | 16.83 | $16.04 | 50300 |
| 2025-06-30 | 16.98 | $16.43 | 116500 |
| 2025-06-27 | 17.07 | $16.32 | 101500 |
| 2025-06-26 | 17.19 | $16.56 | 105500 |
| 2025-06-25 | 17.28 | $16.70 | 78800 |
| 2025-06-24 | 17.36 | $16.76 | 106100 |
| 2025-06-23 | 17.43 | $16.88 | 150800 |
| 2025-06-20 | 17.48 | $17.30 | 62000 |
| 2025-06-18 | 17.45 | $17.49 | 75200 |
| 2025-06-17 | 17.38 | $17.40 | 127500 |
| 2025-06-16 | 17.30 | $17.43 | 85000 |
| 2025-06-13 | 17.21 | $17.12 | 74900 |
| 2025-06-12 | 17.16 | $17.38 | 61400 |
| 2025-06-11 | 17.04 | $17.63 | 64400 |
| 2025-06-10 | 16.85 | $17.64 | 75900 |
| 2025-06-09 | 16.63 | $17.98 | 204200 |
| 2025-06-06 | 16.29 | $17.25 | 120400 |
| 2025-06-05 | 16.05 | $17.12 | 128800 |
| 2025-06-04 | 15.80 | $16.65 | 321300 |
| 2025-06-03 | 15.61 | $15.70 | 77800 |
| 2025-06-02 | 15.59 | $16.11 | 54800 |
| 2025-05-30 | 15.47 | $15.73 | 26200 |
| 2025-05-29 | 15.42 | $15.58 | 38300 |
| 2025-05-28 | 15.40 | $15.49 | 30700 |
| 2025-05-27 | 15.38 | $15.30 | 29600 |
| 2025-05-23 | 15.41 | $15.30 | 14000 |
| 2025-05-22 | 15.44 | $15.31 | 18600 |
| 2025-05-21 | 15.47 | $15.31 | 21600 |
| 2025-05-20 | 15.51 | $16.07 | 25400 |
| 2025-05-19 | 15.40 | $15.98 | 33700 |
| 2025-05-16 | 15.29 | $15.71 | 42800 |
| 2025-05-15 | 15.21 | $15.17 | 60800 |
| 2025-05-14 | 15.24 | $15.05 | 58900 |
| 2025-05-13 | 15.30 | $15.64 | 59800 |
| 2025-05-12 | 15.25 | $15.27 | 29700 |
| 2025-05-09 | 15.26 | $15.17 | 36900 |
| 2025-05-08 | 15.31 | $15.68 | 20900 |
| 2025-05-07 | 15.25 | $15.43 | 10700 |
| 2025-05-06 | 15.24 | $15.40 | 22500 |
| 2025-05-05 | 15.23 | $15.32 | 19400 |
| 2025-05-02 | 15.24 | $15.46 | 61500 |
| 2025-05-01 | 15.22 | $15.35 | 39700 |
| 2025-04-30 | 15.22 | $15.13 | 28500 |
| 2025-04-29 | 15.28 | $15.49 | 47200 |
| 2025-04-28 | 15.27 | $15.55 | 28800 |
| 2025-04-25 | 15.24 | $15.74 | 71600 |
| 2025-04-24 | 15.18 | $15.84 | 45600 |
| 2025-04-23 | 15.08 | $15.61 | 38300 |
| 2025-04-22 | 15.02 | $15.32 | 23900 |
| 2025-04-21 | 15.01 | $15.20 | 28100 |
| 2025-04-17 | 15.03 | $15.83 | 21300 |
| 2025-04-16 | 14.93 | $15.37 | 89100 |
| 2025-04-15 | 14.90 | $15.00 | 90500 |
| 2025-04-14 | 14.96 | $14.65 | 57200 |
| 2025-04-11 | 15.10 | $14.37 | 43500 |
| 2025-04-10 | 15.33 | $14.60 | 30600 |
| 2025-04-09 | 15.55 | $15.26 | 59400 |
| 2025-04-08 | 15.67 | $14.16 | 114000 |
| 2025-04-07 | 16.04 | $14.61 | 80200 |
| 2025-04-04 | 16.38 | $15.12 | 139300 |
| 2025-04-03 | 16.67 | $16.22 | 46800 |
| 2025-04-02 | 16.77 | $16.39 | 15400 |
| 2025-04-01 | 16.85 | $16.34 | 77500 |
| 2025-03-31 | 16.96 | $16.47 | 73300 |
| 2025-03-28 | 17.05 | $16.64 | 36800 |
| 2025-03-27 | 17.12 | $17.02 | 24300 |
| 2025-03-26 | 17.13 | $17.07 | 52100 |
| 2025-03-25 | 17.12 | $17.35 | 40400 |
| 2025-03-24 | 17.06 | $17.44 | 49800 |
| 2025-03-21 | 16.96 | $17.36 | 354300 |
| 2025-03-20 | 16.87 | $17.30 | 65300 |
| 2025-03-19 | 16.77 | $17.23 | 57800 |
| 2025-03-18 | 16.67 | $17.01 | 33800 |
| 2025-03-17 | 16.60 | $16.93 | 117800 |
| 2025-03-14 | 16.53 | $16.10 | 42900 |
| 2025-03-13 | 16.63 | $16.04 | 42800 |
| 2025-03-12 | 16.76 | $16.31 | 59800 |
| 2025-03-11 | 16.86 | $16.13 | 152700 |
| 2025-03-10 | 17.00 | $16.36 | 217100 |
| 2025-03-07 | 17.13 | $16.95 | 37200 |
| 2025-03-06 | 17.14 | $16.88 | 35500 |
| 2025-03-05 | 17.17 | $17.03 | 110400 |
| 2025-03-04 | 17.18 | $16.72 | 91100 |
| 2025-03-03 | 17.24 | $16.97 | 73000 |
| 2025-02-28 | 17.27 | $17.10 | 62000 |
| 2025-02-27 | 17.27 | $16.85 | 47600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.43
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.37
Average
13.97
Maximum
17.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.43 | $11.32 | 259639 |
| 2026-07-16 | 11.48 | $11.62 | 225442 |
| 2026-07-15 | 11.44 | $11.36 | 281412 |
| 2026-07-14 | 11.48 | $11.43 | 234018 |
| 2026-07-13 | 11.51 | $11.47 | 183401 |
| 2026-07-10 | 11.53 | $11.71 | 296300 |
| 2026-07-09 | 11.48 | $11.46 | 338843 |
| 2026-07-08 | 11.50 | $11.48 | 280600 |
| 2026-07-07 | 11.52 | $11.55 | 210730 |
| 2026-07-06 | 11.52 | $11.62 | 284200 |
| 2026-07-02 | 11.51 | $11.52 | 246608 |
| 2026-07-01 | 11.52 | $11.76 | 411701 |
| 2026-06-30 | 11.46 | $11.57 | 388144 |
| 2026-06-29 | 11.46 | $11.73 | 347100 |
| 2026-06-26 | 11.41 | $11.63 | 190738 |
| 2026-06-25 | 11.37 | $11.44 | 282844 |
| 2026-06-24 | 11.40 | $11.22 | 258742 |
| 2026-06-23 | 11.51 | $11.39 | 383829 |
| 2026-06-22 | 11.58 | $11.31 | 332717 |
| 2026-06-18 | 11.71 | $11.80 | 405400 |
| 2026-06-17 | 11.70 | $11.81 | 276017 |
| 2026-06-16 | 11.70 | $11.77 | 292919 |
| 2026-06-15 | 11.71 | $11.69 | 328304 |
| 2026-06-12 | 11.76 | $11.96 | 271900 |
| 2026-06-11 | 11.72 | $11.72 | 263827 |
| 2026-06-10 | 11.77 | $11.82 | 177844 |
| 2026-06-09 | 11.79 | $11.74 | 232418 |
| 2026-06-08 | 11.84 | $11.71 | 362607 |
| 2026-06-05 | 11.92 | $11.86 | 214800 |
| 2026-06-04 | 11.98 | $12.06 | 233446 |
| 2026-06-03 | 11.98 | $11.91 | 279715 |
| 2026-06-02 | 12.04 | $12.10 | 273141 |
| 2026-06-01 | 12.05 | $12.31 | 235000 |
| 2026-05-29 | 11.99 | $12.22 | 177800 |
| 2026-05-28 | 11.96 | $12.19 | 243716 |
| 2026-05-27 | 11.94 | $12.08 | 251500 |
| 2026-05-26 | 11.94 | $12.17 | 405900 |
| 2026-05-22 | 11.93 | $11.80 | 248864 |
| 2026-05-21 | 12.03 | $12.18 | 374100 |
| 2026-05-20 | 12.04 | $11.92 | 320923 |
| 2026-05-19 | 12.13 | $11.97 | 356300 |
| 2026-05-18 | 12.23 | $11.93 | 420400 |
| 2026-05-15 | 12.38 | $12.06 | 215134 |
| 2026-05-14 | 12.51 | $12.13 | 296511 |
| 2026-05-13 | 12.65 | $12.21 | 254843 |
| 2026-05-12 | 12.80 | $12.41 | 423503 |
| 2026-05-11 | 12.92 | $12.37 | 379731 |
| 2026-05-08 | 13.07 | $12.85 | 432882 |
| 2026-05-07 | 13.11 | $13.04 | 352450 |
| 2026-05-06 | 13.08 | $13.00 | 206400 |
| 2026-05-05 | 13.07 | $13.31 | 171146 |
| 2026-05-04 | 12.94 | $13.20 | 299000 |
| 2026-05-01 | 12.83 | $13.34 | 279600 |
| 2026-04-30 | 12.64 | $12.91 | 288500 |
| 2026-04-29 | 12.55 | $12.54 | 197300 |
| 2026-04-28 | 12.55 | $12.54 | 201337 |
| 2026-04-27 | 12.56 | $12.43 | 220733 |
| 2026-04-24 | 12.60 | $12.35 | 264600 |
| 2026-04-23 | 12.68 | $12.31 | 233000 |
| 2026-04-22 | 12.79 | $12.75 | 188900 |
| 2026-04-21 | 12.78 | $12.77 | 282009 |
| 2026-04-20 | 12.76 | $12.90 | 232310 |
| 2026-04-17 | 12.69 | $13.13 | 294900 |
| 2026-04-16 | 12.54 | $12.79 | 279100 |
| 2026-04-15 | 12.46 | $12.89 | 244008 |
| 2026-04-14 | 12.33 | $12.66 | 252388 |
| 2026-04-13 | 12.25 | $12.34 | 270900 |
| 2026-04-10 | 12.25 | $12.17 | 197302 |
| 2026-04-09 | 12.31 | $12.31 | 283100 |
| 2026-04-08 | 12.35 | $12.42 | 240100 |
| 2026-04-07 | 12.35 | $12.29 | 230300 |
| 2026-04-06 | 12.41 | $12.51 | 235300 |
| 2026-04-02 | 12.41 | $12.35 | 253300 |
| 2026-04-01 | 12.46 | $12.21 | 291900 |
| 2026-03-31 | 12.57 | $12.18 | 289700 |
| 2026-03-30 | 12.71 | $12.21 | 467622 |
| 2026-03-27 | 12.87 | $12.22 | 466444 |
| 2026-03-26 | 13.07 | $12.49 | 554900 |
| 2026-03-25 | 13.22 | $13.10 | 268100 |
| 2026-03-24 | 13.22 | $13.14 | 393114 |
| 2026-03-23 | 13.19 | $13.25 | 440400 |
| 2026-03-20 | 13.12 | $13.22 | 1.6M |
| 2026-03-19 | 13.04 | $13.47 | 440100 |
| 2026-03-18 | 12.86 | $13.34 | 454085 |
| 2026-03-17 | 12.69 | $13.11 | 324907 |
| 2026-03-16 | 12.55 | $12.74 | 574100 |
| 2026-03-13 | 12.50 | $12.45 | 294629 |
| 2026-03-12 | 12.53 | $12.46 | 292532 |
| 2026-03-11 | 12.56 | $12.77 | 237725 |
| 2026-03-10 | 12.50 | $12.52 | 305300 |
| 2026-03-09 | 12.52 | $12.51 | 336000 |
| 2026-03-06 | 12.54 | $12.62 | 385759 |
| 2026-03-05 | 12.53 | $12.65 | 400700 |
| 2026-03-04 | 12.52 | $12.85 | 424100 |
| 2026-03-03 | 12.43 | $12.76 | 417114 |
| 2026-03-02 | 12.37 | $12.62 | 425075 |
| 2026-02-27 | 12.34 | $12.34 | 451221 |
| 2026-02-26 | 12.39 | $12.50 | 371252 |
| 2026-02-25 | 12.40 | $12.53 | 313900 |
| 2026-02-24 | 12.42 | $12.29 | 403200 |
| 2026-02-23 | 12.52 | $12.24 | 475200 |
| 2026-02-20 | 12.66 | $12.41 | 437683 |
| 2026-02-19 | 12.78 | $12.65 | 349219 |
| 2026-02-18 | 12.86 | $12.76 | 359412 |
| 2026-02-17 | 12.91 | $12.89 | 327100 |
| 2026-02-13 | 12.94 | $12.99 | 342701 |
| 2026-02-12 | 12.95 | $13.01 | 410400 |
| 2026-02-11 | 12.96 | $12.90 | 582120 |
| 2026-02-10 | 13.00 | $13.04 | 344631 |
| 2026-02-09 | 13.01 | $13.18 | 455800 |
| 2026-02-06 | 12.98 | $13.10 | 451691 |
| 2026-02-05 | 12.97 | $12.92 | 667900 |
| 2026-02-04 | 13.02 | $12.75 | 678613 |
| 2026-02-03 | 13.13 | $12.77 | 807726 |
| 2026-02-02 | 13.26 | $12.97 | 888020 |
| 2026-01-30 | 13.36 | $13.24 | 379400 |
| 2026-01-29 | 13.40 | $13.67 | 288800 |
| 2026-01-28 | 13.30 | $13.44 | 236000 |
| 2026-01-27 | 13.26 | $13.40 | 203200 |
| 2026-01-26 | 13.23 | $13.32 | 341454 |
| 2026-01-23 | 13.21 | $13.19 | 142800 |
| 2026-01-22 | 13.23 | $13.28 | 152700 |
| 2026-01-21 | 13.23 | $13.33 | 214900 |
| 2026-01-20 | 13.21 | $13.46 | 267700 |
| 2026-01-16 | 13.15 | $13.08 | 241802 |
| 2026-01-15 | 13.19 | $13.49 | 216900 |
| 2026-01-14 | 13.12 | $13.36 | 179300 |
| 2026-01-13 | 13.08 | $13.11 | 231000 |
| 2026-01-12 | 13.11 | $13.15 | 163900 |
| 2026-01-09 | 13.14 | $13.16 | 177300 |
| 2026-01-08 | 13.17 | $13.13 | 239138 |
| 2026-01-07 | 13.22 | $12.95 | 230122 |
| 2026-01-06 | 13.34 | $13.26 | 200132 |
| 2026-01-05 | 13.39 | $13.62 | 158800 |
| 2026-01-02 | 13.34 | $13.46 | 155214 |
| 2025-12-31 | 13.33 | $13.14 | 202652 |
| 2025-12-30 | 13.43 | $13.32 | 299100 |
| 2025-12-29 | 13.48 | $13.61 | 223442 |
| 2025-12-26 | 13.46 | $13.64 | 195773 |
| 2025-12-24 | 13.42 | $13.60 | 121200 |
| 2025-12-23 | 13.39 | $13.20 | 279800 |
| 2025-12-22 | 13.48 | $13.47 | 176043 |
| 2025-12-19 | 13.50 | $13.21 | 263905 |
| 2025-12-18 | 13.61 | $13.14 | 209400 |
| 2025-12-17 | 13.77 | $13.13 | 237846 |
| 2025-12-16 | 13.96 | $13.43 | 251130 |
| 2025-12-15 | 14.10 | $13.44 | 256300 |
| 2025-12-12 | 14.27 | $13.67 | 151016 |
| 2025-12-11 | 14.39 | $14.02 | 183543 |
| 2025-12-10 | 14.42 | $14.22 | 221124 |
| 2025-12-09 | 14.39 | $14.31 | 179600 |
| 2025-12-08 | 14.31 | $14.08 | 200700 |
| 2025-12-05 | 14.28 | $14.01 | 153700 |
| 2025-12-04 | 14.27 | $14.19 | 204400 |
| 2025-12-03 | 14.18 | $14.06 | 193946 |
| 2025-12-02 | 14.11 | $13.98 | 185600 |
| 2025-12-01 | 14.05 | $13.81 | 224300 |
| 2025-11-28 | 14.01 | $14.22 | 101443 |
| 2025-11-26 | 13.83 | $13.77 | 229327 |
| 2025-11-25 | 13.75 | $14.03 | 222200 |
| 2025-11-24 | 13.56 | $13.92 | 157700 |
| 2025-11-21 | 13.36 | $13.58 | 296347 |
| 2025-11-20 | 13.22 | $13.59 | 244500 |
| 2025-11-19 | 13.04 | $13.59 | 374845 |
| 2025-11-18 | 12.83 | $13.76 | 376900 |
| 2025-11-17 | 12.51 | $13.46 | 599304 |
| 2025-11-14 | 12.22 | $13.13 | 376012 |
| 2025-11-13 | 11.97 | $12.12 | 246956 |
| 2025-11-12 | 12.00 | $12.23 | 292646 |
| 2025-11-11 | 12.00 | $12.08 | 300231 |
| 2025-11-10 | 12.06 | $11.87 | 287200 |
| 2025-11-07 | 12.21 | $11.94 | 270600 |
| 2025-11-06 | 12.37 | $11.96 | 374233 |
| 2025-11-05 | 12.56 | $12.24 | 423307 |
| 2025-11-04 | 12.71 | $12.40 | 469429 |
| 2025-11-03 | 12.85 | $12.64 | 374434 |
| 2025-10-31 | 12.94 | $12.76 | 392505 |
| 2025-10-30 | 13.02 | $12.74 | 613600 |
| 2025-10-29 | 13.12 | $12.66 | 758300 |
| 2025-10-28 | 13.27 | $13.05 | 469436 |
| 2025-10-27 | 13.34 | $13.54 | 301000 |
| 2025-10-24 | 13.26 | $13.42 | 107935 |
| 2025-10-23 | 13.20 | $13.34 | 109414 |
| 2025-10-22 | 13.16 | $13.35 | 185600 |
| 2025-10-21 | 13.11 | $13.37 | 154600 |
| 2025-10-20 | 13.04 | $13.13 | 144931 |
| 2025-10-17 | 13.04 | $13.02 | 256434 |
| 2025-10-16 | 13.07 | $13.06 | 140716 |
| 2025-10-15 | 13.10 | $13.30 | 107139 |
| 2025-10-14 | 13.07 | $13.22 | 140940 |
| 2025-10-13 | 13.05 | $13.20 | 86400 |
| 2025-10-10 | 13.05 | $12.87 | 155000 |
| 2025-10-09 | 13.15 | $13.11 | 216800 |
| 2025-10-08 | 13.20 | $13.05 | 128053 |
| 2025-10-07 | 13.29 | $13.34 | 172900 |
| 2025-10-06 | 13.30 | $13.69 | 170559 |
| 2025-10-03 | 13.21 | $13.29 | 130900 |
| 2025-10-02 | 13.24 | $13.19 | 127100 |
| 2025-10-01 | 13.30 | $12.92 | 173680 |
| 2025-09-30 | 13.47 | $13.13 | 210449 |
| 2025-09-29 | 13.62 | $13.43 | 156303 |
| 2025-09-26 | 13.70 | $13.50 | 163001 |
| 2025-09-25 | 13.79 | $13.65 | 165500 |
| 2025-09-24 | 13.84 | $13.57 | 182643 |
| 2025-09-23 | 13.94 | $13.70 | 119541 |
| 2025-09-22 | 14.01 | $13.94 | 183726 |
| 2025-09-19 | 14.03 | $14.16 | 201400 |
| 2025-09-18 | 13.98 | $14.16 | 124810 |
| 2025-09-17 | 13.93 | $13.97 | 121916 |
| 2025-09-16 | 13.92 | $14.04 | 158420 |
| 2025-09-15 | 13.90 | $13.86 | 201104 |
| 2025-09-12 | 13.92 | $14.11 | 111700 |
| 2025-09-11 | 13.88 | $14.34 | 169455 |
| 2025-09-10 | 13.76 | $13.71 | 199676 |
| 2025-09-09 | 13.82 | $13.96 | 124900 |
| 2025-09-08 | 13.81 | $13.94 | 167900 |
| 2025-09-05 | 13.82 | $13.99 | 166300 |
| 2025-09-04 | 13.81 | $14.04 | 130400 |
| 2025-09-03 | 13.80 | $14.02 | 169900 |
| 2025-09-02 | 13.79 | $13.91 | 163500 |
| 2025-08-29 | 13.83 | $14.17 | 156800 |
| 2025-08-28 | 13.79 | $13.98 | 145500 |
| 2025-08-27 | 13.82 | $14.02 | 185000 |
| 2025-08-26 | 13.84 | $14.09 | 181700 |
| 2025-08-25 | 13.86 | $14.10 | 213300 |
| 2025-08-22 | 13.89 | $14.19 | 174100 |
| 2025-08-21 | 13.90 | $14.21 | 145800 |
| 2025-08-20 | 13.92 | $14.16 | 170700 |
| 2025-08-19 | 13.97 | $14.17 | 140600 |
| 2025-08-18 | 14.04 | $14.33 | 170500 |
| 2025-08-15 | 14.08 | $14.24 | 185300 |
| 2025-08-14 | 14.18 | $14.43 | 235400 |
| 2025-08-13 | 14.24 | $14.37 | 234700 |
| 2025-08-12 | 14.34 | $14.48 | 326900 |
| 2025-08-11 | 14.45 | $14.39 | 207100 |
| 2025-08-08 | 14.62 | $14.88 | 308300 |
| 2025-08-07 | 14.67 | $14.35 | 197000 |
| 2025-08-06 | 14.92 | $14.73 | 148100 |
| 2025-08-05 | 15.11 | $14.84 | 162400 |
| 2025-08-04 | 15.32 | $15.02 | 244100 |
| 2025-08-01 | 15.52 | $14.86 | 338800 |
| 2025-07-31 | 15.83 | $15.32 | 128700 |
| 2025-07-30 | 16.06 | $15.40 | 236600 |
| 2025-07-29 | 16.31 | $16.07 | 49100 |
| 2025-07-28 | 16.41 | $16.20 | 119400 |
| 2025-07-25 | 16.50 | $16.56 | 39700 |
| 2025-07-24 | 16.49 | $16.58 | 21400 |
| 2025-07-23 | 16.47 | $16.65 | 37500 |
| 2025-07-22 | 16.43 | $16.69 | 20300 |
| 2025-07-21 | 16.36 | $16.66 | 78300 |
| 2025-07-18 | 16.29 | $16.47 | 46000 |
| 2025-07-17 | 16.27 | $16.47 | 55300 |
| 2025-07-16 | 16.24 | $16.44 | 26500 |
| 2025-07-15 | 16.22 | $16.24 | 25800 |
| 2025-07-14 | 16.27 | $16.39 | 58200 |
| 2025-07-11 | 16.27 | $16.20 | 57600 |
| 2025-07-10 | 16.34 | $16.41 | 44700 |
| 2025-07-09 | 16.37 | $16.26 | 99000 |
| 2025-07-08 | 16.44 | $16.50 | 45900 |
| 2025-07-07 | 16.46 | $16.42 | 87200 |
| 2025-07-03 | 16.51 | $16.53 | 73500 |
| 2025-07-02 | 16.54 | $16.32 | 127400 |
| 2025-07-01 | 16.64 | $16.04 | 50300 |
| 2025-06-30 | 16.85 | $16.43 | 116500 |
| 2025-06-27 | 16.99 | $16.32 | 101500 |
| 2025-06-26 | 17.18 | $16.56 | 105500 |
| 2025-06-25 | 17.34 | $16.70 | 78800 |
| 2025-06-24 | 17.48 | $16.76 | 106100 |
| 2025-06-23 | 17.63 | $16.88 | 150800 |
| 2025-06-20 | 17.76 | $17.30 | 62000 |
| 2025-06-18 | 17.78 | $17.49 | 75200 |
| 2025-06-17 | 17.73 | $17.40 | 127500 |
| 2025-06-16 | 17.69 | $17.43 | 85000 |
| 2025-06-13 | 17.62 | $17.12 | 74900 |
| 2025-06-12 | 17.63 | $17.38 | 61400 |
| 2025-06-11 | 17.54 | $17.63 | 64400 |
| 2025-06-10 | 17.34 | $17.64 | 75900 |
| 2025-06-09 | 17.08 | $17.98 | 204200 |
| 2025-06-06 | 16.65 | $17.25 | 120400 |
| 2025-06-05 | 16.35 | $17.12 | 128800 |
| 2025-06-04 | 16.01 | $16.65 | 321300 |
| 2025-06-03 | 15.76 | $15.70 | 77800 |
| 2025-06-02 | 15.74 | $16.11 | 54800 |
| 2025-05-30 | 15.59 | $15.73 | 26200 |
| 2025-05-29 | 15.52 | $15.58 | 38300 |
| 2025-05-28 | 15.49 | $15.49 | 30700 |
| 2025-05-27 | 15.47 | $15.30 | 29600 |
| 2025-05-23 | 15.52 | $15.30 | 14000 |
| 2025-05-22 | 15.57 | $15.31 | 18600 |
| 2025-05-21 | 15.63 | $15.31 | 21600 |
| 2025-05-20 | 15.70 | $16.07 | 25400 |
| 2025-05-19 | 15.55 | $15.98 | 33700 |
| 2025-05-16 | 15.39 | $15.71 | 42800 |
| 2025-05-15 | 15.29 | $15.17 | 60800 |
| 2025-05-14 | 15.33 | $15.05 | 58900 |
| 2025-05-13 | 15.42 | $15.64 | 59800 |
| 2025-05-12 | 15.34 | $15.27 | 29700 |
| 2025-05-09 | 15.37 | $15.17 | 36900 |
| 2025-05-08 | 15.43 | $15.68 | 20900 |
| 2025-05-07 | 15.34 | $15.43 | 10700 |
| 2025-05-06 | 15.32 | $15.40 | 22500 |
| 2025-05-05 | 15.31 | $15.32 | 19400 |
| 2025-05-02 | 15.31 | $15.46 | 61500 |
| 2025-05-01 | 15.28 | $15.35 | 39700 |
| 2025-04-30 | 15.28 | $15.13 | 28500 |
| 2025-04-29 | 15.35 | $15.49 | 47200 |
| 2025-04-28 | 15.32 | $15.55 | 28800 |
| 2025-04-25 | 15.27 | $15.74 | 71600 |
| 2025-04-24 | 15.16 | $15.84 | 45600 |
| 2025-04-23 | 14.99 | $15.61 | 38300 |
| 2025-04-22 | 14.86 | $15.32 | 23900 |
| 2025-04-21 | 14.81 | $15.20 | 28100 |
| 2025-04-17 | 14.79 | $15.83 | 21300 |
| 2025-04-16 | 14.57 | $15.37 | 89100 |
| 2025-04-15 | 14.46 | $15.00 | 90500 |
| 2025-04-14 | 14.46 | $14.65 | 57200 |
| 2025-04-11 | 14.59 | $14.37 | 43500 |
| 2025-04-10 | 14.84 | $14.60 | 30600 |
| 2025-04-09 | 15.08 | $15.26 | 59400 |
| 2025-04-08 | 15.18 | $14.16 | 114000 |
| 2025-04-07 | 15.66 | $14.61 | 80200 |
| 2025-04-04 | 16.11 | $15.12 | 139300 |
| 2025-04-03 | 16.50 | $16.22 | 46800 |
| 2025-04-02 | 16.63 | $16.39 | 15400 |
| 2025-04-01 | 16.74 | $16.34 | 77500 |
| 2025-03-31 | 16.89 | $16.47 | 73300 |
| 2025-03-28 | 17.03 | $16.64 | 36800 |
| 2025-03-27 | 17.14 | $17.02 | 24300 |
| 2025-03-26 | 17.16 | $17.07 | 52100 |
| 2025-03-25 | 17.17 | $17.35 | 40400 |
| 2025-03-24 | 17.08 | $17.44 | 49800 |
| 2025-03-21 | 16.95 | $17.36 | 354300 |
| 2025-03-20 | 16.81 | $17.30 | 65300 |
| 2025-03-19 | 16.66 | $17.23 | 57800 |
| 2025-03-18 | 16.50 | $17.01 | 33800 |
| 2025-03-17 | 16.37 | $16.93 | 117800 |
| 2025-03-14 | 16.25 | $16.10 | 42900 |
| 2025-03-13 | 16.37 | $16.04 | 42800 |
| 2025-03-12 | 16.53 | $16.31 | 59800 |
| 2025-03-11 | 16.65 | $16.13 | 152700 |
| 2025-03-10 | 16.85 | $16.36 | 217100 |
| 2025-03-07 | 17.02 | $16.95 | 37200 |
| 2025-03-06 | 17.05 | $16.88 | 35500 |
| 2025-03-05 | 17.09 | $17.03 | 110400 |
| 2025-03-04 | 17.10 | $16.72 | 91100 |
| 2025-03-03 | 17.21 | $16.97 | 73000 |
| 2025-02-28 | 17.26 | $17.10 | 62000 |
| 2025-02-27 | 17.28 | $16.85 | 47600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.04
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.31
Average
46.52
Maximum
67.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.04 | $11.32 | 259639 |
| 2026-07-16 | 47.49 | $11.62 | 225442 |
| 2026-07-15 | 42.61 | $11.36 | 281412 |
| 2026-07-14 | 43.65 | $11.43 | 234018 |
| 2026-07-13 | 44.23 | $11.47 | 183401 |
| 2026-07-10 | 47.89 | $11.71 | 296300 |
| 2026-07-09 | 43.24 | $11.46 | 338843 |
| 2026-07-08 | 43.54 | $11.48 | 280600 |
| 2026-07-07 | 44.55 | $11.55 | 210730 |
| 2026-07-06 | 45.55 | $11.62 | 284200 |
| 2026-07-02 | 43.83 | $11.52 | 246608 |
| 2026-07-01 | 47.23 | $11.76 | 411701 |
| 2026-06-30 | 43.97 | $11.57 | 388144 |
| 2026-06-29 | 46.26 | $11.73 | 347100 |
| 2026-06-26 | 44.54 | $11.63 | 190738 |
| 2026-06-25 | 41.15 | $11.44 | 282844 |
| 2026-06-24 | 36.90 | $11.22 | 258742 |
| 2026-06-23 | 38.96 | $11.39 | 383829 |
| 2026-06-22 | 37.40 | $11.31 | 332717 |
| 2026-06-18 | 43.96 | $11.80 | 405400 |
| 2026-06-17 | 44.11 | $11.81 | 276017 |
| 2026-06-16 | 43.38 | $11.77 | 292919 |
| 2026-06-15 | 41.92 | $11.69 | 328304 |
| 2026-06-12 | 45.68 | $11.96 | 271900 |
| 2026-06-11 | 41.24 | $11.72 | 263827 |
| 2026-06-10 | 42.61 | $11.82 | 177844 |
| 2026-06-09 | 41.12 | $11.74 | 232418 |
| 2026-06-08 | 40.57 | $11.71 | 362607 |
| 2026-06-05 | 42.46 | $11.86 | 214800 |
| 2026-06-04 | 45.12 | $12.06 | 233446 |
| 2026-06-03 | 42.55 | $11.91 | 279715 |
| 2026-06-02 | 45.09 | $12.10 | 273141 |
| 2026-06-01 | 48.10 | $12.31 | 235000 |
| 2026-05-29 | 46.65 | $12.22 | 177800 |
| 2026-05-28 | 46.18 | $12.19 | 243716 |
| 2026-05-27 | 44.45 | $12.08 | 251500 |
| 2026-05-26 | 45.59 | $12.17 | 405900 |
| 2026-05-22 | 39.54 | $11.80 | 248864 |
| 2026-05-21 | 44.35 | $12.18 | 374100 |
| 2026-05-20 | 39.57 | $11.92 | 320923 |
| 2026-05-19 | 40.20 | $11.97 | 356300 |
| 2026-05-18 | 39.47 | $11.93 | 420400 |
| 2026-05-15 | 41.02 | $12.06 | 215134 |
| 2026-05-14 | 41.86 | $12.13 | 296511 |
| 2026-05-13 | 42.82 | $12.21 | 254843 |
| 2026-05-12 | 45.27 | $12.41 | 423503 |
| 2026-05-11 | 44.67 | $12.37 | 379731 |
| 2026-05-08 | 51.07 | $12.85 | 432882 |
| 2026-05-07 | 53.98 | $13.04 | 352450 |
| 2026-05-06 | 53.45 | $13.00 | 206400 |
| 2026-05-05 | 58.41 | $13.31 | 171146 |
| 2026-05-04 | 57.06 | $13.20 | 299000 |
| 2026-05-01 | 59.38 | $13.34 | 279600 |
| 2026-04-30 | 53.92 | $12.91 | 288500 |
| 2026-04-29 | 48.23 | $12.54 | 197300 |
| 2026-04-28 | 48.23 | $12.54 | 201337 |
| 2026-04-27 | 46.46 | $12.43 | 220733 |
| 2026-04-24 | 45.16 | $12.35 | 264600 |
| 2026-04-23 | 44.52 | $12.31 | 233000 |
| 2026-04-22 | 50.69 | $12.75 | 188900 |
| 2026-04-21 | 51.00 | $12.77 | 282009 |
| 2026-04-20 | 52.97 | $12.90 | 232310 |
| 2026-04-17 | 56.64 | $13.13 | 294900 |
| 2026-04-16 | 51.96 | $12.79 | 279100 |
| 2026-04-15 | 53.58 | $12.89 | 244008 |
| 2026-04-14 | 50.19 | $12.66 | 252388 |
| 2026-04-13 | 44.88 | $12.34 | 270900 |
| 2026-04-10 | 41.74 | $12.17 | 197302 |
| 2026-04-09 | 43.69 | $12.31 | 283100 |
| 2026-04-08 | 45.26 | $12.42 | 240100 |
| 2026-04-07 | 42.95 | $12.29 | 230300 |
| 2026-04-06 | 46.08 | $12.51 | 235300 |
| 2026-04-02 | 43.23 | $12.35 | 253300 |
| 2026-04-01 | 40.62 | $12.21 | 291900 |
| 2026-03-31 | 40.05 | $12.18 | 289700 |
| 2026-03-30 | 40.42 | $12.21 | 467622 |
| 2026-03-27 | 40.53 | $12.22 | 466444 |
| 2026-03-26 | 43.76 | $12.49 | 554900 |
| 2026-03-25 | 52.79 | $13.10 | 268100 |
| 2026-03-24 | 53.48 | $13.14 | 393114 |
| 2026-03-23 | 55.36 | $13.25 | 440400 |
| 2026-03-20 | 54.95 | $13.22 | 1.6M |
| 2026-03-19 | 59.27 | $13.47 | 440100 |
| 2026-03-18 | 57.62 | $13.34 | 454085 |
| 2026-03-17 | 54.53 | $13.11 | 324907 |
| 2026-03-16 | 48.84 | $12.74 | 574100 |
| 2026-03-13 | 43.58 | $12.45 | 294629 |
| 2026-03-12 | 43.72 | $12.46 | 292532 |
| 2026-03-11 | 48.56 | $12.77 | 237725 |
| 2026-03-10 | 43.80 | $12.52 | 305300 |
| 2026-03-09 | 43.60 | $12.51 | 336000 |
| 2026-03-06 | 45.27 | $12.62 | 385759 |
| 2026-03-05 | 45.72 | $12.65 | 400700 |
| 2026-03-04 | 48.82 | $12.85 | 424100 |
| 2026-03-03 | 47.29 | $12.76 | 417114 |
| 2026-03-02 | 44.86 | $12.62 | 425075 |
| 2026-02-27 | 39.57 | $12.34 | 451221 |
| 2026-02-26 | 41.74 | $12.50 | 371252 |
| 2026-02-25 | 42.16 | $12.53 | 313900 |
| 2026-02-24 | 37.45 | $12.29 | 403200 |
| 2026-02-23 | 36.43 | $12.24 | 475200 |
| 2026-02-20 | 38.46 | $12.41 | 437683 |
| 2026-02-19 | 41.57 | $12.65 | 349219 |
| 2026-02-18 | 43.09 | $12.76 | 359412 |
| 2026-02-17 | 44.93 | $12.89 | 327100 |
| 2026-02-13 | 46.38 | $12.99 | 342701 |
| 2026-02-12 | 46.66 | $13.01 | 410400 |
| 2026-02-11 | 44.89 | $12.90 | 582120 |
| 2026-02-10 | 46.77 | $13.04 | 344631 |
| 2026-02-09 | 48.71 | $13.18 | 455800 |
| 2026-02-06 | 47.53 | $13.10 | 451691 |
| 2026-02-05 | 44.81 | $12.92 | 667900 |
| 2026-02-04 | 42.12 | $12.75 | 678613 |
| 2026-02-03 | 42.35 | $12.77 | 807726 |
| 2026-02-02 | 44.68 | $12.97 | 888020 |
| 2026-01-30 | 48.06 | $13.24 | 379400 |
| 2026-01-29 | 54.28 | $13.67 | 288800 |
| 2026-01-28 | 51.06 | $13.44 | 236000 |
| 2026-01-27 | 50.49 | $13.40 | 203200 |
| 2026-01-26 | 49.35 | $13.32 | 341454 |
| 2026-01-23 | 47.50 | $13.19 | 142800 |
| 2026-01-22 | 48.67 | $13.28 | 152700 |
| 2026-01-21 | 49.31 | $13.33 | 214900 |
| 2026-01-20 | 50.97 | $13.46 | 267700 |
| 2026-01-16 | 45.92 | $13.08 | 241802 |
| 2026-01-15 | 51.35 | $13.49 | 216900 |
| 2026-01-14 | 49.55 | $13.36 | 179300 |
| 2026-01-13 | 45.90 | $13.11 | 231000 |
| 2026-01-12 | 46.41 | $13.15 | 163900 |
| 2026-01-09 | 46.54 | $13.16 | 177300 |
| 2026-01-08 | 46.13 | $13.13 | 239138 |
| 2026-01-07 | 43.69 | $12.95 | 230122 |
| 2026-01-06 | 47.19 | $13.26 | 200132 |
| 2026-01-05 | 51.75 | $13.62 | 158800 |
| 2026-01-02 | 49.70 | $13.46 | 155214 |
| 2025-12-31 | 45.27 | $13.14 | 202652 |
| 2025-12-30 | 47.50 | $13.32 | 299100 |
| 2025-12-29 | 51.39 | $13.61 | 223442 |
| 2025-12-26 | 51.80 | $13.64 | 195773 |
| 2025-12-24 | 51.30 | $13.60 | 121200 |
| 2025-12-23 | 45.98 | $13.20 | 279800 |
| 2025-12-22 | 49.45 | $13.47 | 176043 |
| 2025-12-19 | 45.70 | $13.21 | 263905 |
| 2025-12-18 | 44.66 | $13.14 | 209400 |
| 2025-12-17 | 44.51 | $13.13 | 237846 |
| 2025-12-16 | 48.11 | $13.43 | 251130 |
| 2025-12-15 | 48.24 | $13.44 | 256300 |
| 2025-12-12 | 51.11 | $13.67 | 151016 |
| 2025-12-11 | 55.91 | $14.02 | 183543 |
| 2025-12-10 | 58.92 | $14.22 | 221124 |
| 2025-12-09 | 60.31 | $14.31 | 179600 |
| 2025-12-08 | 57.90 | $14.08 | 200700 |
| 2025-12-05 | 57.15 | $14.01 | 153700 |
| 2025-12-04 | 59.76 | $14.19 | 204400 |
| 2025-12-03 | 58.46 | $14.06 | 193946 |
| 2025-12-02 | 57.66 | $13.98 | 185600 |
| 2025-12-01 | 55.95 | $13.81 | 224300 |
| 2025-11-28 | 61.66 | $14.22 | 101443 |
| 2025-11-26 | 57.09 | $13.77 | 229327 |
| 2025-11-25 | 61.08 | $14.03 | 222200 |
| 2025-11-24 | 59.96 | $13.92 | 157700 |
| 2025-11-21 | 56.24 | $13.58 | 296347 |
| 2025-11-20 | 56.39 | $13.59 | 244500 |
| 2025-11-19 | 56.39 | $13.59 | 374845 |
| 2025-11-18 | 58.73 | $13.76 | 376900 |
| 2025-11-17 | 55.64 | $13.46 | 599304 |
| 2025-11-14 | 51.88 | $13.13 | 376012 |
| 2025-11-13 | 36.13 | $12.12 | 246956 |
| 2025-11-12 | 37.40 | $12.23 | 292646 |
| 2025-11-11 | 34.42 | $12.08 | 300231 |
| 2025-11-10 | 29.99 | $11.87 | 287200 |
| 2025-11-07 | 30.65 | $11.94 | 270600 |
| 2025-11-06 | 30.83 | $11.96 | 374233 |
| 2025-11-05 | 33.49 | $12.24 | 423307 |
| 2025-11-04 | 35.13 | $12.40 | 469429 |
| 2025-11-03 | 37.78 | $12.64 | 374434 |
| 2025-10-31 | 39.18 | $12.76 | 392505 |
| 2025-10-30 | 38.82 | $12.74 | 613600 |
| 2025-10-29 | 37.41 | $12.66 | 758300 |
| 2025-10-28 | 41.86 | $13.05 | 469436 |
| 2025-10-27 | 48.78 | $13.54 | 301000 |
| 2025-10-24 | 46.73 | $13.42 | 107935 |
| 2025-10-23 | 45.35 | $13.34 | 109414 |
| 2025-10-22 | 45.49 | $13.35 | 185600 |
| 2025-10-21 | 45.76 | $13.37 | 154600 |
| 2025-10-20 | 41.83 | $13.13 | 144931 |
| 2025-10-17 | 39.94 | $13.02 | 256434 |
| 2025-10-16 | 40.40 | $13.06 | 140716 |
| 2025-10-15 | 43.19 | $13.30 | 107139 |
| 2025-10-14 | 41.92 | $13.22 | 140940 |
| 2025-10-13 | 41.61 | $13.20 | 86400 |
| 2025-10-10 | 36.26 | $12.87 | 155000 |
| 2025-10-09 | 38.71 | $13.11 | 216800 |
| 2025-10-08 | 37.71 | $13.05 | 128053 |
| 2025-10-07 | 40.76 | $13.34 | 172900 |
| 2025-10-06 | 44.93 | $13.69 | 170559 |
| 2025-10-03 | 38.05 | $13.29 | 130900 |
| 2025-10-02 | 36.16 | $13.19 | 127100 |
| 2025-10-01 | 30.72 | $12.92 | 173680 |
| 2025-09-30 | 32.79 | $13.13 | 210449 |
| 2025-09-29 | 36.07 | $13.43 | 156303 |
| 2025-09-26 | 36.89 | $13.50 | 163001 |
| 2025-09-25 | 38.68 | $13.65 | 165500 |
| 2025-09-24 | 37.14 | $13.57 | 182643 |
| 2025-09-23 | 38.64 | $13.70 | 119541 |
| 2025-09-22 | 41.59 | $13.94 | 183726 |
| 2025-09-19 | 44.55 | $14.16 | 201400 |
| 2025-09-18 | 44.55 | $14.16 | 124810 |
| 2025-09-17 | 41.29 | $13.97 | 121916 |
| 2025-09-16 | 42.16 | $14.04 | 158420 |
| 2025-09-15 | 39.03 | $13.86 | 201104 |
| 2025-09-12 | 42.03 | $14.11 | 111700 |
| 2025-09-11 | 45.06 | $14.34 | 169455 |
| 2025-09-10 | 32.39 | $13.71 | 199676 |
| 2025-09-09 | 35.47 | $13.96 | 124900 |
| 2025-09-08 | 35.00 | $13.94 | 167900 |
| 2025-09-05 | 35.62 | $13.99 | 166300 |
| 2025-09-04 | 36.22 | $14.04 | 130400 |
| 2025-09-03 | 35.81 | $14.02 | 169900 |
| 2025-09-02 | 33.55 | $13.91 | 163500 |
| 2025-08-29 | 36.43 | $14.17 | 156800 |
| 2025-08-28 | 32.40 | $13.98 | 145500 |
| 2025-08-27 | 32.81 | $14.02 | 185000 |
| 2025-08-26 | 33.53 | $14.09 | 181700 |
| 2025-08-25 | 33.63 | $14.10 | 213300 |
| 2025-08-22 | 34.50 | $14.19 | 174100 |
| 2025-08-21 | 34.70 | $14.21 | 145800 |
| 2025-08-20 | 33.83 | $14.16 | 170700 |
| 2025-08-19 | 33.91 | $14.17 | 140600 |
| 2025-08-18 | 35.27 | $14.33 | 170500 |
| 2025-08-15 | 33.85 | $14.24 | 185300 |
| 2025-08-14 | 35.41 | $14.43 | 235400 |
| 2025-08-13 | 34.51 | $14.37 | 234700 |
| 2025-08-12 | 35.37 | $14.48 | 326900 |
| 2025-08-11 | 34.09 | $14.39 | 207100 |
| 2025-08-08 | 37.97 | $14.88 | 308300 |
| 2025-08-07 | 29.75 | $14.35 | 197000 |
| 2025-08-06 | 32.71 | $14.73 | 148100 |
| 2025-08-05 | 33.62 | $14.84 | 162400 |
| 2025-08-04 | 35.15 | $15.02 | 244100 |
| 2025-08-01 | 32.56 | $14.86 | 338800 |
| 2025-07-31 | 36.55 | $15.32 | 128700 |
| 2025-07-30 | 37.31 | $15.40 | 236600 |
| 2025-07-29 | 44.66 | $16.07 | 49100 |
| 2025-07-28 | 46.35 | $16.20 | 119400 |
| 2025-07-25 | 51.45 | $16.56 | 39700 |
| 2025-07-24 | 51.75 | $16.58 | 21400 |
| 2025-07-23 | 52.78 | $16.65 | 37500 |
| 2025-07-22 | 53.35 | $16.69 | 20300 |
| 2025-07-21 | 52.98 | $16.66 | 78300 |
| 2025-07-18 | 50.67 | $16.47 | 46000 |
| 2025-07-17 | 50.67 | $16.47 | 55300 |
| 2025-07-16 | 50.32 | $16.44 | 26500 |
| 2025-07-15 | 47.99 | $16.24 | 25800 |
| 2025-07-14 | 49.65 | $16.39 | 58200 |
| 2025-07-11 | 47.46 | $16.20 | 57600 |
| 2025-07-10 | 49.73 | $16.41 | 44700 |
| 2025-07-09 | 48.04 | $16.26 | 99000 |
| 2025-07-08 | 50.62 | $16.50 | 45900 |
| 2025-07-07 | 49.77 | $16.42 | 87200 |
| 2025-07-03 | 50.92 | $16.53 | 73500 |
| 2025-07-02 | 48.77 | $16.32 | 127400 |
| 2025-07-01 | 45.77 | $16.04 | 50300 |
| 2025-06-30 | 49.62 | $16.43 | 116500 |
| 2025-06-27 | 48.46 | $16.32 | 101500 |
| 2025-06-26 | 50.89 | $16.56 | 105500 |
| 2025-06-25 | 52.34 | $16.70 | 78800 |
| 2025-06-24 | 52.96 | $16.76 | 106100 |
| 2025-06-23 | 54.17 | $16.88 | 150800 |
| 2025-06-20 | 58.64 | $17.30 | 62000 |
| 2025-06-18 | 60.79 | $17.49 | 75200 |
| 2025-06-17 | 60.13 | $17.40 | 127500 |
| 2025-06-16 | 60.45 | $17.43 | 85000 |
| 2025-06-13 | 58.26 | $17.12 | 74900 |
| 2025-06-12 | 60.95 | $17.38 | 61400 |
| 2025-06-11 | 63.64 | $17.63 | 64400 |
| 2025-06-10 | 63.74 | $17.64 | 75900 |
| 2025-06-09 | 67.39 | $17.98 | 204200 |
| 2025-06-06 | 63.08 | $17.25 | 120400 |
| 2025-06-05 | 62.24 | $17.12 | 128800 |
| 2025-06-04 | 59.01 | $16.65 | 321300 |
| 2025-06-03 | 50.99 | $15.70 | 77800 |
| 2025-06-02 | 55.44 | $16.11 | 54800 |
| 2025-05-30 | 51.73 | $15.73 | 26200 |
| 2025-05-29 | 50.17 | $15.58 | 38300 |
| 2025-05-28 | 49.24 | $15.49 | 30700 |
| 2025-05-27 | 47.26 | $15.30 | 29600 |
| 2025-05-23 | 47.26 | $15.30 | 14000 |
| 2025-05-22 | 47.34 | $15.31 | 18600 |
| 2025-05-21 | 47.34 | $15.31 | 21600 |
| 2025-05-20 | 54.25 | $16.07 | 25400 |
| 2025-05-19 | 53.49 | $15.98 | 33700 |
| 2025-05-16 | 51.17 | $15.71 | 42800 |
| 2025-05-15 | 46.05 | $15.17 | 60800 |
| 2025-05-14 | 44.82 | $15.05 | 58900 |
| 2025-05-13 | 50.12 | $15.64 | 59800 |
| 2025-05-12 | 46.34 | $15.27 | 29700 |
| 2025-05-09 | 45.28 | $15.17 | 36900 |
| 2025-05-08 | 50.10 | $15.68 | 20900 |
| 2025-05-07 | 47.50 | $15.43 | 10700 |
| 2025-05-06 | 47.18 | $15.40 | 22500 |
| 2025-05-05 | 46.37 | $15.32 | 19400 |
| 2025-05-02 | 47.59 | $15.46 | 61500 |
| 2025-05-01 | 46.54 | $15.35 | 39700 |
| 2025-04-30 | 44.43 | $15.13 | 28500 |
| 2025-04-29 | 47.33 | $15.49 | 47200 |
| 2025-04-28 | 47.83 | $15.55 | 28800 |
| 2025-04-25 | 49.38 | $15.74 | 71600 |
| 2025-04-24 | 50.19 | $15.84 | 45600 |
| 2025-04-23 | 48.33 | $15.61 | 38300 |
| 2025-04-22 | 45.91 | $15.32 | 23900 |
| 2025-04-21 | 44.89 | $15.20 | 28100 |
| 2025-04-17 | 49.53 | $15.83 | 21300 |
| 2025-04-16 | 45.64 | $15.37 | 89100 |
| 2025-04-15 | 42.23 | $15.00 | 90500 |
| 2025-04-14 | 38.78 | $14.65 | 57200 |
| 2025-04-11 | 35.87 | $14.37 | 43500 |
| 2025-04-10 | 37.25 | $14.60 | 30600 |
| 2025-04-09 | 41.62 | $15.26 | 59400 |
| 2025-04-08 | 28.31 | $14.16 | 114000 |
| 2025-04-07 | 31.06 | $14.61 | 80200 |
| 2025-04-04 | 34.69 | $15.12 | 139300 |
| 2025-04-03 | 45.63 | $16.22 | 46800 |
| 2025-04-02 | 47.85 | $16.39 | 15400 |
| 2025-04-01 | 47.13 | $16.34 | 77500 |
| 2025-03-31 | 48.78 | $16.47 | 73300 |
| 2025-03-28 | 51.01 | $16.64 | 36800 |
| 2025-03-27 | 56.49 | $17.02 | 24300 |
| 2025-03-26 | 57.26 | $17.07 | 52100 |
| 2025-03-25 | 61.73 | $17.35 | 40400 |
| 2025-03-24 | 63.23 | $17.44 | 49800 |
| 2025-03-21 | 62.46 | $17.36 | 354300 |
| 2025-03-20 | 61.89 | $17.30 | 65300 |
| 2025-03-19 | 61.23 | $17.23 | 57800 |
| 2025-03-18 | 59.14 | $17.01 | 33800 |
| 2025-03-17 | 58.36 | $16.93 | 117800 |
| 2025-03-14 | 48.76 | $16.10 | 42900 |
| 2025-03-13 | 47.94 | $16.04 | 42800 |
| 2025-03-12 | 51.48 | $16.31 | 59800 |
| 2025-03-11 | 49.10 | $16.13 | 152700 |
| 2025-03-10 | 52.21 | $16.36 | 217100 |
| 2025-03-07 | 61.74 | $16.95 | 37200 |
| 2025-03-06 | 60.93 | $16.88 | 35500 |
| 2025-03-05 | 63.66 | $17.03 | 110400 |
| 2025-03-04 | 60.16 | $16.72 | 91100 |
| 2025-03-03 | 64.94 | $16.97 | 73000 |
| 2025-02-28 | 67.60 | $17.10 | 62000 |
| 2025-02-27 | 64.98 | $16.85 | 47600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.18
2026-07-17
Close Price
$11.32
Vol: 259639
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-62.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -81.18 | $11.32 | 259639 |
| 2026-07-16 | -45.88 | $11.62 | 225442 |
| 2026-07-15 | -76.47 | $11.36 | 281412 |
| 2026-07-14 | -75.00 | $11.43 | 234018 |
| 2026-07-13 | -71.30 | $11.47 | 183401 |
| 2026-07-10 | -49.07 | $11.71 | 296300 |
| 2026-07-09 | -72.22 | $11.46 | 338843 |
| 2026-07-08 | -70.37 | $11.48 | 280600 |
| 2026-07-07 | -63.89 | $11.55 | 210730 |
| 2026-07-06 | -57.41 | $11.62 | 284200 |
| 2026-07-02 | -66.67 | $11.52 | 246608 |
| 2026-07-01 | -44.44 | $11.76 | 411701 |
| 2026-06-30 | -66.12 | $11.57 | 388144 |
| 2026-06-29 | -58.99 | $11.73 | 347100 |
| 2026-06-26 | -66.19 | $11.63 | 190738 |
| 2026-06-25 | -79.86 | $11.44 | 282844 |
| 2026-06-24 | -95.68 | $11.22 | 258742 |
| 2026-06-23 | -87.88 | $11.39 | 383829 |
| 2026-06-22 | -100.00 | $11.31 | 332717 |
| 2026-06-18 | -78.95 | $11.80 | 405400 |
| 2026-06-17 | -77.89 | $11.81 | 276017 |
| 2026-06-16 | -82.11 | $11.77 | 292919 |
| 2026-06-15 | -90.53 | $11.69 | 328304 |
| 2026-06-12 | -62.11 | $11.96 | 271900 |
| 2026-06-11 | -87.37 | $11.72 | 263827 |
| 2026-06-10 | -81.03 | $11.82 | 177844 |
| 2026-06-09 | -91.25 | $11.74 | 232418 |
| 2026-06-08 | -93.13 | $11.71 | 362607 |
| 2026-06-05 | -96.43 | $11.86 | 214800 |
| 2026-06-04 | -86.22 | $12.06 | 233446 |
| 2026-06-03 | -93.88 | $11.91 | 279715 |
| 2026-06-02 | -84.18 | $12.10 | 273141 |
| 2026-06-01 | -73.47 | $12.31 | 235000 |
| 2026-05-29 | -78.06 | $12.22 | 177800 |
| 2026-05-28 | -79.59 | $12.19 | 243716 |
| 2026-05-27 | -85.20 | $12.08 | 251500 |
| 2026-05-26 | -80.61 | $12.17 | 405900 |
| 2026-05-22 | -99.49 | $11.80 | 248864 |
| 2026-05-21 | -80.10 | $12.18 | 374100 |
| 2026-05-20 | -94.33 | $11.92 | 320923 |
| 2026-05-19 | -95.19 | $11.97 | 356300 |
| 2026-05-18 | -97.33 | $11.93 | 420400 |
| 2026-05-15 | -95.48 | $12.06 | 215134 |
| 2026-05-14 | -98.78 | $12.13 | 296511 |
| 2026-05-13 | -93.90 | $12.21 | 254843 |
| 2026-05-12 | -81.71 | $12.41 | 423503 |
| 2026-05-11 | -84.15 | $12.37 | 379731 |
| 2026-05-08 | -53.25 | $12.85 | 432882 |
| 2026-05-07 | -28.99 | $13.04 | 352450 |
| 2026-05-06 | -31.88 | $13.00 | 206400 |
| 2026-05-05 | -9.42 | $13.31 | 171146 |
| 2026-05-04 | -17.39 | $13.20 | 299000 |
| 2026-05-01 | 0.00 | $13.34 | 279600 |
| 2026-04-30 | -27.07 | $12.91 | 288500 |
| 2026-04-29 | -54.89 | $12.54 | 197300 |
| 2026-04-28 | -51.41 | $12.54 | 201337 |
| 2026-04-27 | -59.15 | $12.43 | 220733 |
| 2026-04-24 | -64.79 | $12.35 | 264600 |
| 2026-04-23 | -68.49 | $12.31 | 233000 |
| 2026-04-22 | -40.79 | $12.75 | 188900 |
| 2026-04-21 | -39.47 | $12.77 | 282009 |
| 2026-04-20 | -35.19 | $12.90 | 232310 |
| 2026-04-17 | -21.47 | $13.13 | 294900 |
| 2026-04-16 | -45.35 | $12.79 | 279100 |
| 2026-04-15 | -39.53 | $12.89 | 244008 |
| 2026-04-14 | -52.91 | $12.66 | 252388 |
| 2026-04-13 | -71.51 | $12.34 | 270900 |
| 2026-04-10 | -81.40 | $12.17 | 197302 |
| 2026-04-09 | -73.26 | $12.31 | 283100 |
| 2026-04-08 | -66.86 | $12.42 | 240100 |
| 2026-04-07 | -74.42 | $12.29 | 230300 |
| 2026-04-06 | -61.63 | $12.51 | 235300 |
| 2026-04-02 | -70.93 | $12.35 | 253300 |
| 2026-04-01 | -79.07 | $12.21 | 291900 |
| 2026-03-31 | -80.81 | $12.18 | 289700 |
| 2026-03-30 | -91.28 | $12.21 | 467622 |
| 2026-03-27 | -98.54 | $12.22 | 466444 |
| 2026-03-26 | -78.83 | $12.49 | 554900 |
| 2026-03-25 | -34.31 | $13.10 | 268100 |
| 2026-03-24 | -31.39 | $13.14 | 393114 |
| 2026-03-23 | -22.54 | $13.25 | 440400 |
| 2026-03-20 | -24.65 | $13.22 | 1.6M |
| 2026-03-19 | -7.04 | $13.47 | 440100 |
| 2026-03-18 | -9.16 | $13.34 | 454085 |
| 2026-03-17 | -12.73 | $13.11 | 324907 |
| 2026-03-16 | -37.23 | $12.74 | 574100 |
| 2026-03-13 | -69.39 | $12.45 | 294629 |
| 2026-03-12 | -70.19 | $12.46 | 292532 |
| 2026-03-11 | -40.38 | $12.77 | 237725 |
| 2026-03-10 | -69.92 | $12.52 | 305300 |
| 2026-03-09 | -72.73 | $12.51 | 336000 |
| 2026-03-06 | -64.39 | $12.62 | 385759 |
| 2026-03-05 | -62.12 | $12.65 | 400700 |
| 2026-03-04 | -46.97 | $12.85 | 424100 |
| 2026-03-03 | -53.79 | $12.76 | 417114 |
| 2026-03-02 | -64.39 | $12.62 | 425075 |
| 2026-02-27 | -88.89 | $12.34 | 451221 |
| 2026-02-26 | -79.53 | $12.50 | 371252 |
| 2026-02-25 | -77.78 | $12.53 | 313900 |
| 2026-02-24 | -91.81 | $12.29 | 403200 |
| 2026-02-23 | -97.01 | $12.24 | 475200 |
| 2026-02-20 | -95.39 | $12.41 | 437683 |
| 2026-02-19 | -85.21 | $12.65 | 349219 |
| 2026-02-18 | -77.46 | $12.76 | 359412 |
| 2026-02-17 | -68.31 | $12.89 | 327100 |
| 2026-02-13 | -61.27 | $12.99 | 342701 |
| 2026-02-12 | -59.86 | $13.01 | 410400 |
| 2026-02-11 | -67.61 | $12.90 | 582120 |
| 2026-02-10 | -57.75 | $13.04 | 344631 |
| 2026-02-09 | -47.89 | $13.18 | 455800 |
| 2026-02-06 | -53.52 | $13.10 | 451691 |
| 2026-02-05 | -66.20 | $12.92 | 667900 |
| 2026-02-04 | -88.10 | $12.75 | 678613 |
| 2026-02-03 | -86.51 | $12.77 | 807726 |
| 2026-02-02 | -81.65 | $12.97 | 888020 |
| 2026-01-30 | -58.49 | $13.24 | 379400 |
| 2026-01-29 | -17.14 | $13.67 | 288800 |
| 2026-01-28 | -35.35 | $13.44 | 236000 |
| 2026-01-27 | -42.86 | $13.40 | 203200 |
| 2026-01-26 | -50.48 | $13.32 | 341454 |
| 2026-01-23 | -62.86 | $13.19 | 142800 |
| 2026-01-22 | -54.29 | $13.28 | 152700 |
| 2026-01-21 | -49.52 | $13.33 | 214900 |
| 2026-01-20 | -37.14 | $13.46 | 267700 |
| 2026-01-16 | -73.33 | $13.08 | 241802 |
| 2026-01-15 | -34.29 | $13.49 | 216900 |
| 2026-01-14 | -46.67 | $13.36 | 179300 |
| 2026-01-13 | -70.48 | $13.11 | 231000 |
| 2026-01-12 | -72.87 | $13.15 | 163900 |
| 2026-01-09 | -78.31 | $13.16 | 177300 |
| 2026-01-08 | -80.12 | $13.13 | 239138 |
| 2026-01-07 | -90.96 | $12.95 | 230122 |
| 2026-01-06 | -80.00 | $13.26 | 200132 |
| 2026-01-05 | -56.00 | $13.62 | 158800 |
| 2026-01-02 | -66.67 | $13.46 | 155214 |
| 2025-12-31 | -88.00 | $13.14 | 202652 |
| 2025-12-30 | -82.61 | $13.32 | 299100 |
| 2025-12-29 | -61.59 | $13.61 | 223442 |
| 2025-12-26 | -59.42 | $13.64 | 195773 |
| 2025-12-24 | -62.32 | $13.60 | 121200 |
| 2025-12-23 | -91.30 | $13.20 | 279800 |
| 2025-12-22 | -71.74 | $13.47 | 176043 |
| 2025-12-19 | -90.58 | $13.21 | 263905 |
| 2025-12-18 | -96.35 | $13.14 | 209400 |
| 2025-12-17 | -97.79 | $13.13 | 237846 |
| 2025-12-16 | -89.57 | $13.43 | 251130 |
| 2025-12-15 | -76.69 | $13.44 | 256300 |
| 2025-12-12 | -34.20 | $13.67 | 151016 |
| 2025-12-11 | -18.49 | $14.02 | 183543 |
| 2025-12-10 | -10.08 | $14.22 | 221124 |
| 2025-12-09 | -1.58 | $14.31 | 179600 |
| 2025-12-08 | -8.73 | $14.08 | 200700 |
| 2025-12-05 | -10.44 | $14.01 | 153700 |
| 2025-12-04 | -3.21 | $14.19 | 204400 |
| 2025-12-03 | -6.56 | $14.06 | 193946 |
| 2025-12-02 | -9.84 | $13.98 | 185600 |
| 2025-12-01 | -16.80 | $13.81 | 224300 |
| 2025-11-28 | 0.00 | $14.22 | 101443 |
| 2025-11-26 | -16.74 | $13.77 | 229327 |
| 2025-11-25 | -5.86 | $14.03 | 222200 |
| 2025-11-24 | -10.46 | $13.92 | 157700 |
| 2025-11-21 | -24.69 | $13.58 | 296347 |
| 2025-11-20 | -24.27 | $13.59 | 244500 |
| 2025-11-19 | -24.27 | $13.59 | 374845 |
| 2025-11-18 | -7.48 | $13.76 | 376900 |
| 2025-11-17 | -18.84 | $13.46 | 599304 |
| 2025-11-14 | -29.69 | $13.13 | 376012 |
| 2025-11-13 | -82.29 | $12.12 | 246956 |
| 2025-11-12 | -76.56 | $12.23 | 292646 |
| 2025-11-11 | -84.38 | $12.08 | 300231 |
| 2025-11-10 | -95.31 | $11.87 | 287200 |
| 2025-11-07 | -93.62 | $11.94 | 270600 |
| 2025-11-06 | -95.60 | $11.96 | 374233 |
| 2025-11-05 | -97.33 | $12.24 | 423307 |
| 2025-11-04 | -90.91 | $12.40 | 469429 |
| 2025-11-03 | -88.33 | $12.64 | 374434 |
| 2025-10-31 | -79.69 | $12.76 | 392505 |
| 2025-10-30 | -81.25 | $12.74 | 613600 |
| 2025-10-29 | -91.06 | $12.66 | 758300 |
| 2025-10-28 | -68.22 | $13.05 | 469436 |
| 2025-10-27 | -22.43 | $13.54 | 301000 |
| 2025-10-24 | -33.64 | $13.42 | 107935 |
| 2025-10-23 | -41.12 | $13.34 | 109414 |
| 2025-10-22 | -43.86 | $13.35 | 185600 |
| 2025-10-21 | -42.11 | $13.37 | 154600 |
| 2025-10-20 | -68.66 | $13.13 | 144931 |
| 2025-10-17 | -78.77 | $13.02 | 256434 |
| 2025-10-16 | -77.71 | $13.06 | 140716 |
| 2025-10-15 | -62.42 | $13.30 | 107139 |
| 2025-10-14 | -67.52 | $13.22 | 140940 |
| 2025-10-13 | -68.79 | $13.20 | 86400 |
| 2025-10-10 | -89.87 | $12.87 | 155000 |
| 2025-10-09 | -83.78 | $13.11 | 216800 |
| 2025-10-08 | -90.28 | $13.05 | 128053 |
| 2025-10-07 | -70.14 | $13.34 | 172900 |
| 2025-10-06 | -45.83 | $13.69 | 170559 |
| 2025-10-03 | -73.61 | $13.29 | 130900 |
| 2025-10-02 | -80.56 | $13.19 | 127100 |
| 2025-10-01 | -99.31 | $12.92 | 173680 |
| 2025-09-30 | -89.05 | $13.13 | 210449 |
| 2025-09-29 | -96.84 | $13.43 | 156303 |
| 2025-09-26 | -89.47 | $13.50 | 163001 |
| 2025-09-25 | -87.50 | $13.65 | 165500 |
| 2025-09-24 | -97.50 | $13.57 | 182643 |
| 2025-09-23 | -100.00 | $13.70 | 119541 |
| 2025-09-22 | -63.08 | $13.94 | 183726 |
| 2025-09-19 | -45.88 | $14.16 | 201400 |
| 2025-09-18 | -45.88 | $14.16 | 124810 |
| 2025-09-17 | -68.24 | $13.97 | 121916 |
| 2025-09-16 | -60.00 | $14.04 | 158420 |
| 2025-09-15 | -81.18 | $13.86 | 201104 |
| 2025-09-12 | -53.93 | $14.11 | 111700 |
| 2025-09-11 | -28.09 | $14.34 | 169455 |
| 2025-09-10 | -99.03 | $13.71 | 199676 |
| 2025-09-09 | -83.70 | $13.96 | 124900 |
| 2025-09-08 | -90.23 | $13.94 | 167900 |
| 2025-09-05 | -87.12 | $13.99 | 166300 |
| 2025-09-04 | -83.33 | $14.04 | 130400 |
| 2025-09-03 | -84.85 | $14.02 | 169900 |
| 2025-09-02 | -93.53 | $13.91 | 163500 |
| 2025-08-29 | -74.82 | $14.17 | 156800 |
| 2025-08-28 | -89.54 | $13.98 | 145500 |
| 2025-08-27 | -89.80 | $14.02 | 185000 |
| 2025-08-26 | -87.61 | $14.09 | 181700 |
| 2025-08-25 | -88.24 | $14.10 | 213300 |
| 2025-08-22 | -90.07 | $14.19 | 174100 |
| 2025-08-21 | -89.79 | $14.21 | 145800 |
| 2025-08-20 | -91.55 | $14.16 | 170700 |
| 2025-08-19 | -91.47 | $14.17 | 140600 |
| 2025-08-18 | -86.01 | $14.33 | 170500 |
| 2025-08-15 | -89.15 | $14.24 | 185300 |
| 2025-08-14 | -82.71 | $14.43 | 235400 |
| 2025-08-13 | -84.75 | $14.37 | 234700 |
| 2025-08-12 | -81.02 | $14.48 | 326900 |
| 2025-08-11 | -92.88 | $14.39 | 207100 |
| 2025-08-08 | -74.53 | $14.88 | 308300 |
| 2025-08-07 | -96.18 | $14.35 | 197000 |
| 2025-08-06 | -90.68 | $14.73 | 148100 |
| 2025-08-05 | -86.02 | $14.84 | 162400 |
| 2025-08-04 | -78.39 | $15.02 | 244100 |
| 2025-08-01 | -90.13 | $14.86 | 338800 |
| 2025-07-31 | -95.68 | $15.32 | 128700 |
| 2025-07-30 | -98.66 | $15.40 | 236600 |
| 2025-07-29 | -77.67 | $16.07 | 49100 |
| 2025-07-28 | -68.37 | $16.20 | 119400 |
| 2025-07-25 | -35.63 | $16.56 | 39700 |
| 2025-07-24 | -34.09 | $16.58 | 21400 |
| 2025-07-23 | -35.00 | $16.65 | 37500 |
| 2025-07-22 | -35.51 | $16.69 | 20300 |
| 2025-07-21 | -58.23 | $16.66 | 78300 |
| 2025-07-18 | -70.63 | $16.47 | 46000 |
| 2025-07-17 | -73.14 | $16.47 | 55300 |
| 2025-07-16 | -74.86 | $16.44 | 26500 |
| 2025-07-15 | -86.29 | $16.24 | 25800 |
| 2025-07-14 | -77.71 | $16.39 | 58200 |
| 2025-07-11 | -88.57 | $16.20 | 57600 |
| 2025-07-10 | -78.87 | $16.41 | 44700 |
| 2025-07-09 | -87.32 | $16.26 | 99000 |
| 2025-07-08 | -76.08 | $16.50 | 45900 |
| 2025-07-07 | -79.90 | $16.42 | 87200 |
| 2025-07-03 | -74.64 | $16.53 | 73500 |
| 2025-07-02 | -84.69 | $16.32 | 127400 |
| 2025-07-01 | -80.08 | $16.04 | 50300 |
| 2025-06-30 | -64.84 | $16.43 | 116500 |
| 2025-06-27 | -68.34 | $16.32 | 101500 |
| 2025-06-26 | -57.95 | $16.56 | 105500 |
| 2025-06-25 | -47.60 | $16.70 | 78800 |
| 2025-06-24 | -45.24 | $16.76 | 106100 |
| 2025-06-23 | -40.74 | $16.88 | 150800 |
| 2025-06-20 | -26.60 | $17.30 | 62000 |
| 2025-06-18 | -20.20 | $17.49 | 75200 |
| 2025-06-17 | -23.23 | $17.40 | 127500 |
| 2025-06-16 | -22.22 | $17.43 | 85000 |
| 2025-06-13 | -32.44 | $17.12 | 74900 |
| 2025-06-12 | -22.90 | $17.38 | 61400 |
| 2025-06-11 | -14.47 | $17.63 | 64400 |
| 2025-06-10 | -14.15 | $17.64 | 75900 |
| 2025-06-09 | -3.46 | $17.98 | 204200 |
| 2025-06-06 | -6.40 | $17.25 | 120400 |
| 2025-06-05 | -9.43 | $17.12 | 128800 |
| 2025-06-04 | -3.33 | $16.65 | 321300 |
| 2025-06-03 | -41.04 | $15.70 | 77800 |
| 2025-06-02 | -9.77 | $16.11 | 54800 |
| 2025-05-30 | -33.87 | $15.73 | 26200 |
| 2025-05-29 | -45.97 | $15.58 | 38300 |
| 2025-05-28 | -53.23 | $15.49 | 30700 |
| 2025-05-27 | -68.55 | $15.30 | 29600 |
| 2025-05-23 | -68.55 | $15.30 | 14000 |
| 2025-05-22 | -67.74 | $15.31 | 18600 |
| 2025-05-21 | -67.74 | $15.31 | 21600 |
| 2025-05-20 | -6.45 | $16.07 | 25400 |
| 2025-05-19 | -13.71 | $15.98 | 33700 |
| 2025-05-16 | -29.82 | $15.71 | 42800 |
| 2025-05-15 | -77.19 | $15.17 | 60800 |
| 2025-05-14 | -83.33 | $15.05 | 58900 |
| 2025-05-13 | -29.29 | $15.64 | 59800 |
| 2025-05-12 | -47.27 | $15.27 | 29700 |
| 2025-05-09 | -45.60 | $15.17 | 36900 |
| 2025-05-08 | -19.17 | $15.68 | 20900 |
| 2025-05-07 | -31.96 | $15.43 | 10700 |
| 2025-05-06 | -31.86 | $15.40 | 22500 |
| 2025-05-05 | -35.78 | $15.32 | 19400 |
| 2025-05-02 | -31.92 | $15.46 | 61500 |
| 2025-05-01 | -48.46 | $15.35 | 39700 |
| 2025-04-30 | -57.25 | $15.13 | 28500 |
| 2025-04-29 | -43.51 | $15.49 | 47200 |
| 2025-04-28 | -41.22 | $15.55 | 28800 |
| 2025-04-25 | -43.65 | $15.74 | 71600 |
| 2025-04-24 | -40.78 | $15.84 | 45600 |
| 2025-04-23 | -54.02 | $15.61 | 38300 |
| 2025-04-22 | -63.51 | $15.32 | 23900 |
| 2025-04-21 | -67.22 | $15.20 | 28100 |
| 2025-04-17 | -52.60 | $15.83 | 21300 |
| 2025-04-16 | -64.58 | $15.37 | 89100 |
| 2025-04-15 | -74.22 | $15.00 | 90500 |
| 2025-04-14 | -83.33 | $14.65 | 57200 |
| 2025-04-11 | -90.63 | $14.37 | 43500 |
| 2025-04-10 | -84.64 | $14.60 | 30600 |
| 2025-04-09 | -67.45 | $15.26 | 59400 |
| 2025-04-08 | -96.09 | $14.16 | 114000 |
| 2025-04-07 | -88.04 | $14.61 | 80200 |
| 2025-04-04 | -80.06 | $15.12 | 139300 |
| 2025-04-03 | -81.50 | $16.22 | 46800 |
| 2025-04-02 | -73.00 | $16.39 | 15400 |
| 2025-04-01 | -75.50 | $16.34 | 77500 |
| 2025-03-31 | -69.00 | $16.47 | 73300 |
| 2025-03-28 | -60.50 | $16.64 | 36800 |
| 2025-03-27 | -41.50 | $17.02 | 24300 |
| 2025-03-26 | -39.00 | $17.07 | 52100 |
| 2025-03-25 | -25.00 | $17.35 | 40400 |
| 2025-03-24 | -20.50 | $17.44 | 49800 |
| 2025-03-21 | -24.50 | $17.36 | 354300 |
| 2025-03-20 | -23.68 | $17.30 | 65300 |
| 2025-03-19 | -35.51 | $17.23 | 57800 |
| 2025-03-18 | -46.05 | $17.01 | 33800 |
| 2025-03-17 | -49.77 | $16.93 | 117800 |
| 2025-03-14 | -88.37 | $16.10 | 42900 |
| 2025-03-13 | -91.16 | $16.04 | 42800 |
| 2025-03-12 | -78.60 | $16.31 | 59800 |
| 2025-03-11 | -86.98 | $16.13 | 152700 |
| 2025-03-10 | -86.32 | $16.36 | 217100 |
| 2025-03-07 | -67.31 | $16.95 | 37200 |
| 2025-03-06 | -71.79 | $16.88 | 35500 |
| 2025-03-05 | -62.18 | $17.03 | 110400 |
| 2025-03-04 | -82.05 | $16.72 | 91100 |
| 2025-03-03 | -57.54 | $16.97 | 73000 |
| 2025-02-28 | -50.28 | $17.10 | 62000 |
| 2025-02-27 | -54.76 | $16.85 | 47600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.92
2026-07-17
Close Price
$11.32
Vol: 259639Average Directional Index - Detailed Analysis
Minimum
4.68
Average
21.32
Maximum
49.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.92 | $11.32 | 259639 |
| 2026-07-16 | 7.08 | $11.62 | 225442 |
| 2026-07-15 | 7.13 | $11.36 | 281412 |
| 2026-07-14 | 7.29 | $11.43 | 234018 |
| 2026-07-13 | 7.37 | $11.47 | 183401 |
| 2026-07-10 | 7.26 | $11.71 | 296300 |
| 2026-07-09 | 6.93 | $11.46 | 338843 |
| 2026-07-08 | 6.99 | $11.48 | 280600 |
| 2026-07-07 | 6.63 | $11.55 | 210730 |
| 2026-07-06 | 6.75 | $11.62 | 284200 |
| 2026-07-02 | 6.90 | $11.52 | 246608 |
| 2026-07-01 | 7.06 | $11.76 | 411701 |
| 2026-06-30 | 7.01 | $11.57 | 388144 |
| 2026-06-29 | 7.35 | $11.73 | 347100 |
| 2026-06-26 | 7.64 | $11.63 | 190738 |
| 2026-06-25 | 7.91 | $11.44 | 282844 |
| 2026-06-24 | 7.86 | $11.22 | 258742 |
| 2026-06-23 | 7.82 | $11.39 | 383829 |
| 2026-06-22 | 7.47 | $11.31 | 332717 |
| 2026-06-18 | 7.26 | $11.80 | 405400 |
| 2026-06-17 | 7.49 | $11.81 | 276017 |
| 2026-06-16 | 7.72 | $11.77 | 292919 |
| 2026-06-15 | 8.05 | $11.69 | 328304 |
| 2026-06-12 | 8.40 | $11.96 | 271900 |
| 2026-06-11 | 8.36 | $11.72 | 263827 |
| 2026-06-10 | 8.48 | $11.82 | 177844 |
| 2026-06-09 | 8.74 | $11.74 | 232418 |
| 2026-06-08 | 9.02 | $11.71 | 362607 |
| 2026-06-05 | 9.32 | $11.86 | 214800 |
| 2026-06-04 | 9.62 | $12.06 | 233446 |
| 2026-06-03 | 9.76 | $11.91 | 279715 |
| 2026-06-02 | 10.05 | $12.10 | 273141 |
| 2026-06-01 | 9.88 | $12.31 | 235000 |
| 2026-05-29 | 9.39 | $12.22 | 177800 |
| 2026-05-28 | 9.16 | $12.19 | 243716 |
| 2026-05-27 | 9.11 | $12.08 | 251500 |
| 2026-05-26 | 9.06 | $12.17 | 405900 |
| 2026-05-22 | 9.31 | $11.80 | 248864 |
| 2026-05-21 | 9.58 | $12.18 | 374100 |
| 2026-05-20 | 9.88 | $11.92 | 320923 |
| 2026-05-19 | 10.39 | $11.97 | 356300 |
| 2026-05-18 | 10.83 | $11.93 | 420400 |
| 2026-05-15 | 11.29 | $12.06 | 215134 |
| 2026-05-14 | 11.61 | $12.13 | 296511 |
| 2026-05-13 | 11.72 | $12.21 | 254843 |
| 2026-05-12 | 11.70 | $12.41 | 423503 |
| 2026-05-11 | 11.49 | $12.37 | 379731 |
| 2026-05-08 | 11.57 | $12.85 | 432882 |
| 2026-05-07 | 11.20 | $13.04 | 352450 |
| 2026-05-06 | 11.76 | $13.00 | 206400 |
| 2026-05-05 | 12.05 | $13.31 | 171146 |
| 2026-05-04 | 12.37 | $13.20 | 299000 |
| 2026-05-01 | 12.24 | $13.34 | 279600 |
| 2026-04-30 | 12.25 | $12.91 | 288500 |
| 2026-04-29 | 12.64 | $12.54 | 197300 |
| 2026-04-28 | 12.98 | $12.54 | 201337 |
| 2026-04-27 | 13.21 | $12.43 | 220733 |
| 2026-04-24 | 13.15 | $12.35 | 264600 |
| 2026-04-23 | 13.08 | $12.31 | 233000 |
| 2026-04-22 | 13.29 | $12.75 | 188900 |
| 2026-04-21 | 13.72 | $12.77 | 282009 |
| 2026-04-20 | 14.16 | $12.90 | 232310 |
| 2026-04-17 | 14.41 | $13.13 | 294900 |
| 2026-04-16 | 14.66 | $12.79 | 279100 |
| 2026-04-15 | 15.39 | $12.89 | 244008 |
| 2026-04-14 | 16.17 | $12.66 | 252388 |
| 2026-04-13 | 16.53 | $12.34 | 270900 |
| 2026-04-10 | 16.26 | $12.17 | 197302 |
| 2026-04-09 | 16.05 | $12.31 | 283100 |
| 2026-04-08 | 15.96 | $12.42 | 240100 |
| 2026-04-07 | 16.10 | $12.29 | 230300 |
| 2026-04-06 | 15.73 | $12.51 | 235300 |
| 2026-04-02 | 15.47 | $12.35 | 253300 |
| 2026-04-01 | 14.84 | $12.21 | 291900 |
| 2026-03-31 | 14.35 | $12.18 | 289700 |
| 2026-03-30 | 13.52 | $12.21 | 467622 |
| 2026-03-27 | 12.94 | $12.22 | 466444 |
| 2026-03-26 | 12.51 | $12.49 | 554900 |
| 2026-03-25 | 12.43 | $13.10 | 268100 |
| 2026-03-24 | 12.78 | $13.14 | 393114 |
| 2026-03-23 | 13.22 | $13.25 | 440400 |
| 2026-03-20 | 13.69 | $13.22 | 1.6M |
| 2026-03-19 | 13.86 | $13.47 | 440100 |
| 2026-03-18 | 13.79 | $13.34 | 454085 |
| 2026-03-17 | 13.91 | $13.11 | 324907 |
| 2026-03-16 | 14.42 | $12.74 | 574100 |
| 2026-03-13 | 15.00 | $12.45 | 294629 |
| 2026-03-12 | 15.12 | $12.46 | 292532 |
| 2026-03-11 | 15.24 | $12.77 | 237725 |
| 2026-03-10 | 15.56 | $12.52 | 305300 |
| 2026-03-09 | 15.64 | $12.51 | 336000 |
| 2026-03-06 | 15.71 | $12.62 | 385759 |
| 2026-03-05 | 16.12 | $12.65 | 400700 |
| 2026-03-04 | 16.67 | $12.85 | 424100 |
| 2026-03-03 | 17.09 | $12.76 | 417114 |
| 2026-03-02 | 17.22 | $12.62 | 425075 |
| 2026-02-27 | 17.06 | $12.34 | 451221 |
| 2026-02-26 | 16.97 | $12.50 | 371252 |
| 2026-02-25 | 17.17 | $12.53 | 313900 |
| 2026-02-24 | 16.54 | $12.29 | 403200 |
| 2026-02-23 | 15.60 | $12.24 | 475200 |
| 2026-02-20 | 14.66 | $12.41 | 437683 |
| 2026-02-19 | 13.86 | $12.65 | 349219 |
| 2026-02-18 | 13.29 | $12.76 | 359412 |
| 2026-02-17 | 12.94 | $12.89 | 327100 |
| 2026-02-13 | 12.59 | $12.99 | 342701 |
| 2026-02-12 | 12.43 | $13.01 | 410400 |
| 2026-02-11 | 12.32 | $12.90 | 582120 |
| 2026-02-10 | 12.11 | $13.04 | 344631 |
| 2026-02-09 | 12.20 | $13.18 | 455800 |
| 2026-02-06 | 12.42 | $13.10 | 451691 |
| 2026-02-05 | 12.19 | $12.92 | 667900 |
| 2026-02-04 | 11.55 | $12.75 | 678613 |
| 2026-02-03 | 11.17 | $12.77 | 807726 |
| 2026-02-02 | 10.76 | $12.97 | 888020 |
| 2026-01-30 | 10.58 | $13.24 | 379400 |
| 2026-01-29 | 10.94 | $13.67 | 288800 |
| 2026-01-28 | 11.14 | $13.44 | 236000 |
| 2026-01-27 | 11.56 | $13.40 | 203200 |
| 2026-01-26 | 11.97 | $13.32 | 341454 |
| 2026-01-23 | 12.04 | $13.19 | 142800 |
| 2026-01-22 | 12.40 | $13.28 | 152700 |
| 2026-01-21 | 12.78 | $13.33 | 214900 |
| 2026-01-20 | 12.86 | $13.46 | 267700 |
| 2026-01-16 | 12.92 | $13.08 | 241802 |
| 2026-01-15 | 13.16 | $13.49 | 216900 |
| 2026-01-14 | 13.85 | $13.36 | 179300 |
| 2026-01-13 | 14.40 | $13.11 | 231000 |
| 2026-01-12 | 14.98 | $13.15 | 163900 |
| 2026-01-09 | 14.96 | $13.16 | 177300 |
| 2026-01-08 | 14.94 | $13.13 | 239138 |
| 2026-01-07 | 14.92 | $12.95 | 230122 |
| 2026-01-06 | 14.84 | $13.26 | 200132 |
| 2026-01-05 | 15.37 | $13.62 | 158800 |
| 2026-01-02 | 15.99 | $13.46 | 155214 |
| 2025-12-31 | 16.55 | $13.14 | 202652 |
| 2025-12-30 | 16.68 | $13.32 | 299100 |
| 2025-12-29 | 17.47 | $13.61 | 223442 |
| 2025-12-26 | 18.17 | $13.64 | 195773 |
| 2025-12-24 | 19.12 | $13.60 | 121200 |
| 2025-12-23 | 20.04 | $13.20 | 279800 |
| 2025-12-22 | 20.96 | $13.47 | 176043 |
| 2025-12-19 | 21.99 | $13.21 | 263905 |
| 2025-12-18 | 22.50 | $13.14 | 209400 |
| 2025-12-17 | 23.05 | $13.13 | 237846 |
| 2025-12-16 | 23.64 | $13.43 | 251130 |
| 2025-12-15 | 24.70 | $13.44 | 256300 |
| 2025-12-12 | 25.81 | $13.67 | 151016 |
| 2025-12-11 | 26.78 | $14.02 | 183543 |
| 2025-12-10 | 27.32 | $14.22 | 221124 |
| 2025-12-09 | 27.19 | $14.31 | 179600 |
| 2025-12-08 | 27.22 | $14.08 | 200700 |
| 2025-12-05 | 26.89 | $14.01 | 153700 |
| 2025-12-04 | 26.61 | $14.19 | 204400 |
| 2025-12-03 | 26.31 | $14.06 | 193946 |
| 2025-12-02 | 26.08 | $13.98 | 185600 |
| 2025-12-01 | 26.01 | $13.81 | 224300 |
| 2025-11-28 | 25.92 | $14.22 | 101443 |
| 2025-11-26 | 25.84 | $13.77 | 229327 |
| 2025-11-25 | 25.92 | $14.03 | 222200 |
| 2025-11-24 | 25.93 | $13.92 | 157700 |
| 2025-11-21 | 26.04 | $13.58 | 296347 |
| 2025-11-20 | 26.44 | $13.59 | 244500 |
| 2025-11-19 | 26.56 | $13.59 | 374845 |
| 2025-11-18 | 26.66 | $13.76 | 376900 |
| 2025-11-17 | 27.03 | $13.46 | 599304 |
| 2025-11-14 | 27.50 | $13.13 | 376012 |
| 2025-11-13 | 28.87 | $12.12 | 246956 |
| 2025-11-12 | 28.80 | $12.23 | 292646 |
| 2025-11-11 | 28.77 | $12.08 | 300231 |
| 2025-11-10 | 28.16 | $11.87 | 287200 |
| 2025-11-07 | 27.33 | $11.94 | 270600 |
| 2025-11-06 | 26.50 | $11.96 | 374233 |
| 2025-11-05 | 25.68 | $12.24 | 423307 |
| 2025-11-04 | 25.18 | $12.40 | 469429 |
| 2025-11-03 | 24.75 | $12.64 | 374434 |
| 2025-10-31 | 24.64 | $12.76 | 392505 |
| 2025-10-30 | 24.49 | $12.74 | 613600 |
| 2025-10-29 | 24.34 | $12.66 | 758300 |
| 2025-10-28 | 24.25 | $13.05 | 469436 |
| 2025-10-27 | 24.79 | $13.54 | 301000 |
| 2025-10-24 | 25.93 | $13.42 | 107935 |
| 2025-10-23 | 27.12 | $13.34 | 109414 |
| 2025-10-22 | 27.97 | $13.35 | 185600 |
| 2025-10-21 | 28.86 | $13.37 | 154600 |
| 2025-10-20 | 29.34 | $13.13 | 144931 |
| 2025-10-17 | 29.14 | $13.02 | 256434 |
| 2025-10-16 | 29.03 | $13.06 | 140716 |
| 2025-10-15 | 29.08 | $13.30 | 107139 |
| 2025-10-14 | 29.45 | $13.22 | 140940 |
| 2025-10-13 | 29.50 | $13.20 | 86400 |
| 2025-10-10 | 29.28 | $12.87 | 155000 |
| 2025-10-09 | 28.96 | $13.11 | 216800 |
| 2025-10-08 | 28.83 | $13.05 | 128053 |
| 2025-10-07 | 28.90 | $13.34 | 172900 |
| 2025-10-06 | 29.24 | $13.69 | 170559 |
| 2025-10-03 | 29.75 | $13.29 | 130900 |
| 2025-10-02 | 29.44 | $13.19 | 127100 |
| 2025-10-01 | 28.70 | $12.92 | 173680 |
| 2025-09-30 | 27.84 | $13.13 | 210449 |
| 2025-09-29 | 27.02 | $13.43 | 156303 |
| 2025-09-26 | 26.72 | $13.50 | 163001 |
| 2025-09-25 | 26.38 | $13.65 | 165500 |
| 2025-09-24 | 26.24 | $13.57 | 182643 |
| 2025-09-23 | 26.07 | $13.70 | 119541 |
| 2025-09-22 | 26.12 | $13.94 | 183726 |
| 2025-09-19 | 26.40 | $14.16 | 201400 |
| 2025-09-18 | 27.10 | $14.16 | 124810 |
| 2025-09-17 | 27.53 | $13.97 | 121916 |
| 2025-09-16 | 27.99 | $14.04 | 158420 |
| 2025-09-15 | 27.94 | $13.86 | 201104 |
| 2025-09-12 | 27.88 | $14.11 | 111700 |
| 2025-09-11 | 28.23 | $14.34 | 169455 |
| 2025-09-10 | 28.58 | $13.71 | 199676 |
| 2025-09-09 | 28.17 | $13.96 | 124900 |
| 2025-09-08 | 28.00 | $13.94 | 167900 |
| 2025-09-05 | 27.73 | $13.99 | 166300 |
| 2025-09-04 | 27.65 | $14.04 | 130400 |
| 2025-09-03 | 27.63 | $14.02 | 169900 |
| 2025-09-02 | 27.53 | $13.91 | 163500 |
| 2025-08-29 | 27.42 | $14.17 | 156800 |
| 2025-08-28 | 27.39 | $13.98 | 145500 |
| 2025-08-27 | 27.05 | $14.02 | 185000 |
| 2025-08-26 | 26.75 | $14.09 | 181700 |
| 2025-08-25 | 26.43 | $14.10 | 213300 |
| 2025-08-22 | 26.10 | $14.19 | 174100 |
| 2025-08-21 | 26.09 | $14.21 | 145800 |
| 2025-08-20 | 25.45 | $14.16 | 170700 |
| 2025-08-19 | 24.78 | $14.17 | 140600 |
| 2025-08-18 | 24.19 | $14.33 | 170500 |
| 2025-08-15 | 23.62 | $14.24 | 185300 |
| 2025-08-14 | 23.02 | $14.43 | 235400 |
| 2025-08-13 | 22.25 | $14.37 | 234700 |
| 2025-08-12 | 21.58 | $14.48 | 326900 |
| 2025-08-11 | 20.85 | $14.39 | 207100 |
| 2025-08-08 | 20.42 | $14.88 | 308300 |
| 2025-08-07 | 19.62 | $14.35 | 197000 |
| 2025-08-06 | 18.25 | $14.73 | 148100 |
| 2025-08-05 | 17.14 | $14.84 | 162400 |
| 2025-08-04 | 16.09 | $15.02 | 244100 |
| 2025-08-01 | 14.93 | $14.86 | 338800 |
| 2025-07-31 | 13.82 | $15.32 | 128700 |
| 2025-07-30 | 13.29 | $15.40 | 236600 |
| 2025-07-29 | 12.89 | $16.07 | 49100 |
| 2025-07-28 | 13.10 | $16.20 | 119400 |
| 2025-07-25 | 13.40 | $16.56 | 39700 |
| 2025-07-24 | 13.40 | $16.58 | 21400 |
| 2025-07-23 | 13.51 | $16.65 | 37500 |
| 2025-07-22 | 13.61 | $16.69 | 20300 |
| 2025-07-21 | 13.87 | $16.66 | 78300 |
| 2025-07-18 | 14.15 | $16.47 | 46000 |
| 2025-07-17 | 14.88 | $16.47 | 55300 |
| 2025-07-16 | 15.64 | $16.44 | 26500 |
| 2025-07-15 | 16.28 | $16.24 | 25800 |
| 2025-07-14 | 16.78 | $16.39 | 58200 |
| 2025-07-11 | 17.12 | $16.20 | 57600 |
| 2025-07-10 | 17.57 | $16.41 | 44700 |
| 2025-07-09 | 18.14 | $16.26 | 99000 |
| 2025-07-08 | 18.75 | $16.50 | 45900 |
| 2025-07-07 | 19.73 | $16.42 | 87200 |
| 2025-07-03 | 20.77 | $16.53 | 73500 |
| 2025-07-02 | 21.61 | $16.32 | 127400 |
| 2025-07-01 | 22.72 | $16.04 | 50300 |
| 2025-06-30 | 23.91 | $16.43 | 116500 |
| 2025-06-27 | 25.10 | $16.32 | 101500 |
| 2025-06-26 | 26.04 | $16.56 | 105500 |
| 2025-06-25 | 26.78 | $16.70 | 78800 |
| 2025-06-24 | 27.56 | $16.76 | 106100 |
| 2025-06-23 | 28.24 | $16.88 | 150800 |
| 2025-06-20 | 28.96 | $17.30 | 62000 |
| 2025-06-18 | 28.80 | $17.49 | 75200 |
| 2025-06-17 | 28.36 | $17.40 | 127500 |
| 2025-06-16 | 28.07 | $17.43 | 85000 |
| 2025-06-13 | 27.77 | $17.12 | 74900 |
| 2025-06-12 | 27.58 | $17.38 | 61400 |
| 2025-06-11 | 27.03 | $17.63 | 64400 |
| 2025-06-10 | 26.26 | $17.64 | 75900 |
| 2025-06-09 | 25.31 | $17.98 | 204200 |
| 2025-06-06 | 24.31 | $17.25 | 120400 |
| 2025-06-05 | 23.67 | $17.12 | 128800 |
| 2025-06-04 | 23.03 | $16.65 | 321300 |
| 2025-06-03 | 22.81 | $15.70 | 77800 |
| 2025-06-02 | 22.98 | $16.11 | 54800 |
| 2025-05-30 | 22.91 | $15.73 | 26200 |
| 2025-05-29 | 23.28 | $15.58 | 38300 |
| 2025-05-28 | 23.85 | $15.49 | 30700 |
| 2025-05-27 | 24.46 | $15.30 | 29600 |
| 2025-05-23 | 25.19 | $15.30 | 14000 |
| 2025-05-22 | 25.96 | $15.31 | 18600 |
| 2025-05-21 | 26.85 | $15.31 | 21600 |
| 2025-05-20 | 27.60 | $16.07 | 25400 |
| 2025-05-19 | 27.53 | $15.98 | 33700 |
| 2025-05-16 | 27.45 | $15.71 | 42800 |
| 2025-05-15 | 27.71 | $15.17 | 60800 |
| 2025-05-14 | 28.39 | $15.05 | 58900 |
| 2025-05-13 | 29.11 | $15.64 | 59800 |
| 2025-05-12 | 29.31 | $15.27 | 29700 |
| 2025-05-09 | 29.75 | $15.17 | 36900 |
| 2025-05-08 | 30.22 | $15.68 | 20900 |
| 2025-05-07 | 30.35 | $15.43 | 10700 |
| 2025-05-06 | 30.77 | $15.40 | 22500 |
| 2025-05-05 | 31.25 | $15.32 | 19400 |
| 2025-05-02 | 31.79 | $15.46 | 61500 |
| 2025-05-01 | 32.36 | $15.35 | 39700 |
| 2025-04-30 | 33.02 | $15.13 | 28500 |
| 2025-04-29 | 33.84 | $15.49 | 47200 |
| 2025-04-28 | 34.49 | $15.55 | 28800 |
| 2025-04-25 | 35.09 | $15.74 | 71600 |
| 2025-04-24 | 35.51 | $15.84 | 45600 |
| 2025-04-23 | 35.95 | $15.61 | 38300 |
| 2025-04-22 | 36.24 | $15.32 | 23900 |
| 2025-04-21 | 36.82 | $15.20 | 28100 |
| 2025-04-17 | 37.43 | $15.83 | 21300 |
| 2025-04-16 | 37.96 | $15.37 | 89100 |
| 2025-04-15 | 38.76 | $15.00 | 90500 |
| 2025-04-14 | 39.75 | $14.65 | 57200 |
| 2025-04-11 | 41.03 | $14.37 | 43500 |
| 2025-04-10 | 42.38 | $14.60 | 30600 |
| 2025-04-09 | 43.59 | $15.26 | 59400 |
| 2025-04-08 | 44.87 | $14.16 | 114000 |
| 2025-04-07 | 46.41 | $14.61 | 80200 |
| 2025-04-04 | 47.92 | $15.12 | 139300 |
| 2025-04-03 | 49.31 | $16.22 | 46800 |
| 2025-04-02 | 49.37 | $16.39 | 15400 |
| 2025-04-01 | 49.24 | $16.34 | 77500 |
| 2025-03-31 | 49.12 | $16.47 | 73300 |
| 2025-03-28 | 48.96 | $16.64 | 36800 |
| 2025-03-27 | 48.46 | $17.02 | 24300 |
| 2025-03-26 | 47.62 | $17.07 | 52100 |
| 2025-03-25 | 46.70 | $17.35 | 40400 |
| 2025-03-24 | 45.46 | $17.44 | 49800 |
| 2025-03-21 | 44.11 | $17.36 | 354300 |
| 2025-03-20 | 42.68 | $17.30 | 65300 |
| 2025-03-19 | 41.25 | $17.23 | 57800 |
| 2025-03-18 | 39.62 | $17.01 | 33800 |
| 2025-03-17 | 37.96 | $16.93 | 117800 |
| 2025-03-14 | 36.23 | $16.10 | 42900 |
| 2025-03-13 | 34.48 | $16.04 | 42800 |
| 2025-03-12 | 32.64 | $16.31 | 59800 |
| 2025-03-11 | 30.58 | $16.13 | 152700 |
| 2025-03-10 | 28.43 | $16.36 | 217100 |
| 2025-03-07 | 25.99 | $16.95 | 37200 |
| 2025-03-06 | 22.96 | $16.88 | 35500 |
| 2025-03-05 | 19.77 | $17.03 | 110400 |
| 2025-03-04 | 16.41 | $16.72 | 91100 |
| 2025-03-03 | 12.88 | $16.97 | 73000 |
| 2025-02-28 | 8.88 | $17.10 | 62000 |
| 2025-02-27 | 4.68 | $16.85 | 47600 |
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