Is Nova Minerals Corp (NVA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nova Minerals Corp (NVA) research center and poll results.
AMEX : NVA
Nova Minerals Corp — Technical Indicators
$4.78 USD
-$0.07 (-1.44%)
- Volume
- 261.38K
- Average Volume
- 381.95K
- Market Capitalization
- $81.94M
- P/E Ratio
- -10.55
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $16.28
- Year Low
- $1.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.63
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.69
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.04
Average
4.13
Maximum
9.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 4.69 | $4.78 | 261383 |
| 2026-07-22 | 4.74 | $4.85 | 155258 |
| 2026-07-21 | 4.78 | $4.59 | 281552 |
| 2026-07-20 | 4.84 | $4.28 | 379517 |
| 2026-07-17 | 4.91 | $4.36 | 411600 |
| 2026-07-16 | 5.02 | $4.68 | 447921 |
| 2026-07-15 | 5.13 | $4.95 | 181732 |
| 2026-07-14 | 5.24 | $4.98 | 219107 |
| 2026-07-13 | 5.34 | $4.82 | 651732 |
| 2026-07-10 | 5.45 | $4.41 | 173200 |
| 2026-07-09 | 5.58 | $4.43 | 154278 |
| 2026-07-08 | 5.71 | $4.51 | 236222 |
| 2026-07-07 | 5.84 | $4.58 | 331606 |
| 2026-07-06 | 5.96 | $4.86 | 152612 |
| 2026-07-02 | 6.07 | $4.78 | 173100 |
| 2026-07-01 | 6.18 | $4.94 | 289881 |
| 2026-06-30 | 6.28 | $4.72 | 386000 |
| 2026-06-29 | 6.40 | $4.35 | 376100 |
| 2026-06-26 | 6.52 | $4.62 | 695719 |
| 2026-06-25 | 6.63 | $5.30 | 492276 |
| 2026-06-24 | 6.66 | $5.83 | 842778 |
| 2026-06-23 | 6.66 | $5.62 | 1.0M |
| 2026-06-22 | 6.69 | $5.71 | 587500 |
| 2026-06-18 | 6.71 | $5.76 | 593800 |
| 2026-06-17 | 6.71 | $6.50 | 463200 |
| 2026-06-16 | 6.67 | $7.02 | — |
| 2026-06-15 | 6.62 | $7.02 | — |
| 2026-06-12 | 6.56 | $7.02 | — |
| 2026-06-11 | 6.51 | $7.02 | — |
| 2026-06-10 | 6.46 | $7.02 | — |
| 2026-06-09 | 6.43 | $7.02 | — |
| 2026-06-08 | 6.41 | $7.02 | — |
| 2026-06-05 | 6.39 | $7.02 | — |
| 2026-06-04 | 6.36 | $7.02 | — |
| 2026-06-03 | 6.33 | $7.02 | — |
| 2026-06-02 | 6.28 | $7.02 | 551031 |
| 2026-06-01 | 6.22 | $7.15 | 660709 |
| 2026-05-29 | 6.16 | $6.72 | 574370 |
| 2026-05-28 | 6.11 | $6.75 | 837222 |
| 2026-05-27 | 6.04 | $5.92 | 402245 |
| 2026-05-26 | 6.03 | $5.88 | 606756 |
| 2026-05-22 | 6.04 | $6.20 | 418179 |
| 2026-05-21 | 6.04 | $6.01 | 374688 |
| 2026-05-20 | 6.05 | $5.87 | 384700 |
| 2026-05-19 | 6.07 | $5.60 | 687281 |
| 2026-05-18 | 6.10 | $6.02 | 695700 |
| 2026-05-15 | 6.13 | $5.84 | 510302 |
| 2026-05-14 | 6.19 | $6.03 | 386603 |
| 2026-05-13 | 6.21 | $6.13 | 467446 |
| 2026-05-12 | 6.22 | $6.44 | 376401 |
| 2026-05-11 | 6.23 | $6.48 | 641383 |
| 2026-05-08 | 6.22 | $6.60 | 540300 |
| 2026-05-07 | 6.19 | $6.44 | 577028 |
| 2026-05-06 | 6.18 | $6.53 | 615700 |
| 2026-05-05 | 6.17 | $6.02 | 219622 |
| 2026-05-04 | 6.16 | $5.83 | 305407 |
| 2026-05-01 | 6.15 | $5.81 | 334800 |
| 2026-04-30 | 6.16 | $5.83 | 477935 |
| 2026-04-29 | 6.18 | $5.31 | 652905 |
| 2026-04-28 | 6.21 | $5.77 | 389500 |
| 2026-04-27 | 6.18 | $6.09 | 475037 |
| 2026-04-24 | 6.16 | $6.11 | 387435 |
| 2026-04-23 | 6.13 | $6.16 | 245908 |
| 2026-04-22 | 6.11 | $6.39 | 221626 |
| 2026-04-21 | 6.07 | $6.23 | 486600 |
| 2026-04-20 | 6.03 | $6.65 | 386634 |
| 2026-04-17 | 5.95 | $6.85 | 846527 |
| 2026-04-16 | 5.88 | $6.44 | 309600 |
| 2026-04-15 | 5.86 | $6.50 | 341706 |
| 2026-04-14 | 5.85 | $6.53 | 368506 |
| 2026-04-13 | 5.84 | $6.26 | 266227 |
| 2026-04-10 | 5.84 | $6.08 | 298500 |
| 2026-04-09 | 5.86 | $6.26 | 258836 |
| 2026-04-08 | 5.89 | $6.24 | 474500 |
| 2026-04-07 | 5.93 | $5.77 | 243000 |
| 2026-04-06 | 5.98 | $5.81 | 231338 |
| 2026-04-02 | 6.02 | $5.97 | 412084 |
| 2026-04-01 | 6.06 | $6.13 | 482700 |
| 2026-03-31 | 6.13 | $5.87 | 438000 |
| 2026-03-30 | 6.20 | $5.28 | 341100 |
| 2026-03-27 | 6.37 | $5.60 | 342004 |
| 2026-03-26 | 6.47 | $5.52 | 567600 |
| 2026-03-25 | 6.57 | $5.82 | 449379 |
| 2026-03-24 | 6.65 | $5.53 | 532684 |
| 2026-03-23 | 6.74 | $5.55 | 855448 |
| 2026-03-20 | 6.81 | $5.00 | 817200 |
| 2026-03-19 | 6.88 | $5.44 | 870600 |
| 2026-03-18 | 6.93 | $5.96 | 630140 |
| 2026-03-17 | 6.95 | $6.36 | 428843 |
| 2026-03-16 | 6.96 | $6.41 | 485100 |
| 2026-03-13 | 6.99 | $6.21 | 584100 |
| 2026-03-12 | 7.04 | $6.44 | 557113 |
| 2026-03-11 | 7.11 | $6.88 | 488068 |
| 2026-03-10 | 7.15 | $7.06 | 565500 |
| 2026-03-09 | 7.19 | $6.69 | 865600 |
| 2026-03-06 | 7.24 | $6.59 | 614542 |
| 2026-03-05 | 7.29 | $6.93 | 504442 |
| 2026-03-04 | 7.37 | $7.37 | 510765 |
| 2026-03-03 | 7.45 | $7.42 | 961007 |
| 2026-03-02 | 7.49 | $8.58 | 833609 |
| 2026-02-27 | 7.48 | $7.69 | 534432 |
| 2026-02-26 | 7.57 | $7.46 | 390442 |
| 2026-02-25 | 7.75 | $7.41 | 677600 |
| 2026-02-24 | 7.90 | $7.27 | 1.2M |
| 2026-02-23 | 8.03 | $7.03 | 1.0M |
| 2026-02-20 | 8.23 | $6.45 | 1.1M |
| 2026-02-19 | 8.43 | $6.29 | 910800 |
| 2026-02-18 | 8.61 | $6.50 | 771814 |
| 2026-02-17 | 8.75 | $6.54 | 948139 |
| 2026-02-13 | 8.88 | $7.06 | 725403 |
| 2026-02-12 | 8.98 | $7.06 | 416935 |
| 2026-02-11 | 9.09 | $7.84 | 699119 |
| 2026-02-10 | 9.13 | $7.71 | 668623 |
| 2026-02-09 | 9.16 | $7.90 | 614800 |
| 2026-02-06 | 9.17 | $7.76 | 823600 |
| 2026-02-05 | 9.14 | $7.51 | 1.2M |
| 2026-02-04 | 9.13 | $8.55 | 819830 |
| 2026-02-03 | 9.06 | $8.88 | 880200 |
| 2026-02-02 | 8.96 | $8.22 | 821000 |
| 2026-01-30 | 8.87 | $8.42 | 1.4M |
| 2026-01-29 | 8.75 | $9.59 | 1.6M |
| 2026-01-28 | 8.58 | $10.92 | 1.1M |
| 2026-01-27 | 8.37 | $10.50 | 1.3M |
| 2026-01-26 | 8.21 | $9.90 | 1.7M |
| 2026-01-23 | 8.07 | $10.95 | 1.2M |
| 2026-01-22 | 7.87 | $10.59 | 1.3M |
| 2026-01-21 | 7.70 | $9.74 | 1.1M |
| 2026-01-20 | 7.54 | $9.26 | 974500 |
| 2026-01-16 | 7.49 | $9.14 | 569017 |
| 2026-01-15 | 7.44 | $9.14 | 718000 |
| 2026-01-14 | 7.39 | $9.24 | 983224 |
| 2026-01-13 | 7.33 | $8.71 | 1.4M |
| 2026-01-12 | 7.31 | $8.20 | 1.4M |
| 2026-01-09 | 7.30 | $8.24 | 1.5M |
| 2026-01-08 | 7.30 | $7.19 | 720550 |
| 2026-01-07 | 7.34 | $7.16 | 1.4M |
| 2026-01-06 | 7.39 | $7.11 | 1.0M |
| 2026-01-05 | 7.50 | $6.92 | 690111 |
| 2026-01-02 | 7.67 | $6.40 | 688300 |
| 2025-12-31 | 7.81 | $6.11 | 667546 |
| 2025-12-30 | 7.94 | $6.26 | 906048 |
| 2025-12-29 | 8.07 | $6.62 | 1.1M |
| 2025-12-26 | 8.22 | $7.23 | 707123 |
| 2025-12-24 | 8.30 | $7.20 | 651422 |
| 2025-12-23 | 8.36 | $6.95 | 793300 |
| 2025-12-22 | 8.42 | $7.11 | 1.3M |
| 2025-12-19 | 8.46 | $6.70 | 2.4M |
| 2025-12-18 | 8.52 | $8.14 | — |
| 2025-12-17 | 8.56 | $8.14 | — |
| 2025-12-16 | 8.60 | $8.14 | — |
| 2025-12-15 | 8.64 | $8.14 | — |
| 2025-12-12 | 8.72 | $8.14 | — |
| 2025-12-11 | 8.79 | $8.14 | — |
| 2025-12-10 | 8.94 | $8.14 | 795307 |
| 2025-12-09 | 9.03 | $8.11 | 910200 |
| 2025-12-08 | 9.12 | $8.10 | 1.9M |
| 2025-12-05 | 9.16 | $9.21 | 2.1M |
| 2025-12-04 | 9.04 | $10.38 | 2.2M |
| 2025-12-03 | 8.85 | $9.27 | 591600 |
| 2025-12-02 | 8.70 | $8.70 | 728600 |
| 2025-12-01 | 8.61 | $8.89 | 816500 |
| 2025-11-28 | 8.61 | $9.55 | 717200 |
| 2025-11-26 | 8.50 | $8.90 | 1.4M |
| 2025-11-25 | 8.39 | $8.27 | 505600 |
| 2025-11-24 | 8.28 | $8.23 | 510913 |
| 2025-11-21 | 8.18 | $7.97 | 656447 |
| 2025-11-20 | 8.10 | $7.77 | 1.4M |
| 2025-11-19 | 8.05 | $8.97 | 1.7M |
| 2025-11-18 | 7.92 | $8.97 | 796400 |
| 2025-11-17 | 7.81 | $8.85 | 1.6M |
| 2025-11-14 | 7.84 | $9.83 | 2.0M |
| 2025-11-13 | 7.93 | $9.52 | 2.1M |
| 2025-11-12 | 8.09 | $11.13 | 3.6M |
| 2025-11-11 | 8.08 | $9.97 | 1.6M |
| 2025-11-10 | 8.30 | $9.87 | 3.0M |
| 2025-11-07 | 8.14 | $8.87 | 3.9M |
| 2025-11-06 | 7.97 | $6.84 | 864800 |
| 2025-11-05 | 7.85 | $6.63 | 803800 |
| 2025-11-04 | 7.75 | $6.32 | 905600 |
| 2025-11-03 | 7.67 | $6.88 | 2.2M |
| 2025-10-31 | 7.57 | $8.93 | 3.6M |
| 2025-10-30 | 7.34 | $7.37 | 2.4M |
| 2025-10-29 | 7.19 | $6.64 | 1.9M |
| 2025-10-28 | 7.05 | $6.11 | 9.8M |
| 2025-10-27 | 6.91 | $6.08 | 6.3M |
| 2025-10-24 | 6.77 | $6.39 | 9.9M |
| 2025-10-23 | 6.61 | $6.82 | 12.8M |
| 2025-10-22 | 6.42 | $6.30 | 10.8M |
| 2025-10-21 | 6.26 | $6.86 | 20.3M |
| 2025-10-20 | 6.07 | $9.50 | 25.9M |
| 2025-10-17 | 5.73 | $11.60 | 18.9M |
| 2025-10-16 | 5.29 | $12.60 | 65.8M |
| 2025-10-15 | 4.79 | $10.92 | 50.2M |
| 2025-10-14 | 4.38 | $14.37 | 239.9M |
| 2025-10-13 | 3.78 | $6.83 | 13.7M |
| 2025-10-10 | 3.56 | $5.38 | 7.7M |
| 2025-10-09 | 3.42 | $4.42 | 3.0M |
| 2025-10-08 | 3.31 | $4.71 | 1.8M |
| 2025-10-07 | 3.20 | $4.59 | 3.2M |
| 2025-10-06 | 3.09 | $4.95 | 4.2M |
| 2025-10-03 | 2.97 | $4.37 | 6.6M |
| 2025-10-02 | 2.87 | $4.41 | 4.8M |
| 2025-10-01 | 2.76 | $3.86 | 11.3M |
| 2025-09-30 | 2.68 | $3.28 | 3.9M |
| 2025-09-29 | 2.64 | $3.28 | 1.2M |
| 2025-09-26 | 2.59 | $3.06 | 226210 |
| 2025-09-25 | 2.55 | $3.05 | 306255 |
| 2025-09-24 | 2.51 | $3.12 | 435480 |
| 2025-09-23 | 2.46 | $3.15 | 817160 |
| 2025-09-22 | 2.42 | $2.74 | 426795 |
| 2025-09-19 | 2.39 | $2.74 | 719640 |
| 2025-09-18 | 2.36 | $2.66 | 522500 |
| 2025-09-17 | 2.33 | $2.53 | 232710 |
| 2025-09-16 | 2.30 | $2.55 | 224045 |
| 2025-09-15 | 2.28 | $2.43 | 310820 |
| 2025-09-12 | 2.28 | $2.41 | 218150 |
| 2025-09-11 | 2.27 | $2.40 | 134555 |
| 2025-09-10 | 2.27 | $2.44 | 219500 |
| 2025-09-09 | 2.27 | $2.45 | 546535 |
| 2025-09-08 | 2.27 | $2.51 | 486500 |
| 2025-09-05 | 2.27 | $2.28 | 140000 |
| 2025-09-04 | 2.28 | $2.27 | 166525 |
| 2025-09-03 | 2.30 | $2.34 | 84060 |
| 2025-09-02 | 2.30 | $2.36 | 260605 |
| 2025-08-29 | 2.30 | $2.25 | 89500 |
| 2025-08-28 | 2.30 | $2.25 | 90500 |
| 2025-08-27 | 2.30 | $2.25 | 109000 |
| 2025-08-26 | 2.31 | $2.19 | 124500 |
| 2025-08-25 | 2.31 | $2.29 | 185500 |
| 2025-08-22 | 2.30 | $2.13 | 678735 |
| 2025-08-21 | 2.29 | $2.20 | 1.5M |
| 2025-08-20 | 2.28 | $1.98 | 269000 |
| 2025-08-19 | 2.28 | $2.03 | 392490 |
| 2025-08-18 | 2.28 | $2.23 | 168000 |
| 2025-08-15 | 2.26 | $2.29 | 98535 |
| 2025-08-14 | 2.24 | $2.26 | 421215 |
| 2025-08-13 | 2.22 | $2.31 | 243135 |
| 2025-08-12 | 2.20 | $2.43 | 461655 |
| 2025-08-11 | 2.17 | $2.50 | 353735 |
| 2025-08-08 | 2.15 | $2.59 | 599910 |
| 2025-08-07 | 2.13 | $2.47 | 293545 |
| 2025-08-06 | 2.12 | $2.57 | 428345 |
| 2025-08-05 | 2.10 | $2.44 | 481000 |
| 2025-08-04 | 2.09 | $2.39 | 556125 |
| 2025-08-01 | 2.09 | $2.29 | 368500 |
| 2025-07-31 | 2.09 | $2.21 | 388085 |
| 2025-07-30 | 2.11 | $2.45 | 822500 |
| 2025-07-29 | 2.11 | $2.18 | 522315 |
| 2025-07-28 | 2.12 | $1.98 | 124500 |
| 2025-07-25 | 2.15 | $2.00 | 143500 |
| 2025-07-24 | 2.18 | $2.04 | 393755 |
| 2025-07-23 | 2.20 | $1.95 | 406700 |
| 2025-07-22 | 2.24 | $1.93 | 353715 |
| 2025-07-21 | 2.26 | $1.88 | 418060 |
| 2025-07-18 | 2.29 | $1.88 | 265000 |
| 2025-07-17 | 2.33 | $1.92 | 496500 |
| 2025-07-16 | 2.36 | $1.83 | 712715 |
| 2025-07-15 | 2.41 | $1.86 | 2.6M |
| 2025-07-14 | 2.45 | $2.11 | 301230 |
| 2025-07-11 | 2.47 | $2.26 | 130215 |
| 2025-07-10 | 2.49 | $2.28 | 118500 |
| 2025-07-09 | 2.51 | $2.16 | 162500 |
| 2025-07-08 | 2.53 | $2.25 | 44500 |
| 2025-07-07 | 2.56 | $2.28 | 72650 |
| 2025-07-03 | 2.59 | $2.42 | 17000 |
| 2025-07-02 | 2.61 | $2.45 | 10500 |
| 2025-07-01 | 2.62 | $2.48 | 29635 |
| 2025-06-30 | 2.63 | $2.51 | 12500 |
| 2025-06-27 | 2.63 | $2.51 | 35500 |
| 2025-06-26 | 2.63 | $2.51 | 20000 |
| 2025-06-25 | 2.62 | $2.61 | 10500 |
| 2025-06-24 | 2.61 | $2.57 | 19160 |
| 2025-06-23 | 2.61 | $2.52 | 74225 |
| 2025-06-20 | 2.60 | $2.42 | 46500 |
| 2025-06-18 | 2.60 | $2.64 | 39500 |
| 2025-06-17 | 2.59 | $2.61 | 21670 |
| 2025-06-16 | 2.59 | $2.67 | 37580 |
| 2025-06-13 | 2.57 | $2.64 | 29520 |
| 2025-06-12 | 2.56 | $2.60 | 40000 |
| 2025-06-11 | 2.56 | $2.60 | 117030 |
| 2025-06-10 | 2.55 | $2.68 | 23500 |
| 2025-06-09 | 2.54 | $2.70 | 184500 |
| 2025-06-06 | 2.53 | $2.86 | 58000 |
| 2025-06-05 | 2.50 | $2.83 | 90000 |
| 2025-06-04 | 2.49 | $2.75 | 291195 |
| 2025-06-03 | 2.48 | $2.70 | 117990 |
| 2025-06-02 | 2.47 | $2.76 | 322000 |
| 2025-05-30 | 2.46 | $2.50 | 41600 |
| 2025-05-29 | 2.47 | $2.40 | 31000 |
| 2025-05-28 | 2.48 | $2.40 | 22150 |
| 2025-05-27 | 2.49 | $2.43 | 35580 |
| 2025-05-23 | 2.50 | $2.40 | 29500 |
| 2025-05-22 | 2.50 | $2.48 | 23500 |
| 2025-05-21 | 2.51 | $2.43 | 15115 |
| 2025-05-20 | 2.52 | $2.43 | 19035 |
| 2025-05-19 | 2.52 | $2.45 | 26515 |
| 2025-05-16 | 2.53 | $2.43 | 28240 |
| 2025-05-15 | 2.54 | $2.45 | 31050 |
| 2025-05-14 | 2.55 | $2.45 | 22550 |
| 2025-05-13 | 2.55 | $2.50 | 397000 |
| 2025-05-12 | 2.55 | $2.39 | 286840 |
| 2025-05-09 | 2.54 | $2.46 | 46110 |
| 2025-05-08 | 2.52 | $2.36 | 147555 |
| 2025-05-07 | 2.50 | $2.57 | 42000 |
| 2025-05-06 | 2.46 | $2.55 | 26135 |
| 2025-05-05 | 2.42 | $2.55 | 80000 |
| 2025-05-02 | 2.39 | $2.59 | 790040 |
| 2025-05-01 | 2.36 | $2.65 | 481200 |
| 2025-04-30 | 2.34 | $2.55 | 30510 |
| 2025-04-29 | 2.33 | $2.61 | 76570 |
| 2025-04-28 | 2.30 | $2.60 | 67500 |
| 2025-04-25 | 2.28 | $2.58 | 40500 |
| 2025-04-24 | 2.27 | $2.56 | 65150 |
| 2025-04-23 | 2.26 | $2.57 | 27515 |
| 2025-04-22 | 2.25 | $2.53 | 134250 |
| 2025-04-21 | 2.24 | $2.67 | 172500 |
| 2025-04-17 | 2.23 | $2.58 | 27500 |
| 2025-04-16 | 2.23 | $2.59 | 62735 |
| 2025-04-15 | 2.21 | $2.50 | 63000 |
| 2025-04-14 | 2.20 | $2.50 | 725395 |
| 2025-04-11 | 2.19 | $2.20 | 46780 |
| 2025-04-10 | 2.20 | $2.00 | 43600 |
| 2025-04-09 | 2.20 | $1.95 | 66240 |
| 2025-04-08 | 2.22 | $1.83 | 113000 |
| 2025-04-07 | 2.24 | $1.80 | 83000 |
| 2025-04-04 | 2.27 | $1.88 | 75735 |
| 2025-04-03 | 2.29 | $2.14 | 56500 |
| 2025-04-02 | 2.30 | $2.19 | 17000 |
| 2025-04-01 | 2.29 | $2.23 | 26740 |
| 2025-03-31 | 2.28 | $2.09 | 46000 |
| 2025-03-28 | 2.27 | $2.29 | 8000 |
| 2025-03-27 | 2.27 | $2.29 | 92145 |
| 2025-03-26 | 2.27 | $2.32 | 46500 |
| 2025-03-25 | 2.27 | $2.38 | 31000 |
| 2025-03-24 | 2.27 | $2.37 | 27000 |
| 2025-03-21 | 2.27 | $2.48 | 31525 |
| 2025-03-20 | 2.26 | $2.48 | 52445 |
| 2025-03-19 | 2.26 | $2.36 | 70155 |
| 2025-03-18 | 2.26 | $2.30 | 35505 |
| 2025-03-17 | 2.27 | $2.29 | 35030 |
| 2025-03-14 | 2.27 | $2.24 | 29040 |
| 2025-03-13 | 2.28 | $2.18 | 132500 |
| 2025-03-12 | 2.29 | $2.23 | 36690 |
| 2025-03-11 | 2.30 | $2.25 | 107605 |
| 2025-03-10 | 2.32 | $2.31 | 86000 |
| 2025-03-07 | 2.33 | $2.35 | 190720 |
| 2025-03-06 | 2.34 | $2.28 | 111045 |
| 2025-03-05 | 2.34 | $2.11 | 134660 |
| 2025-03-04 | 2.34 | $1.90 | 103500 |
| 2025-03-03 | 2.36 | $2.02 | 295500 |
| 2025-02-28 | 2.38 | $2.26 | 52500 |
| 2025-02-27 | 2.39 | $2.32 | 72000 |
| 2025-02-26 | 2.40 | $2.35 | 32500 |
| 2025-02-25 | 2.41 | $2.29 | 124075 |
| 2025-02-24 | 2.43 | $2.36 | 130060 |
| 2025-02-21 | 2.45 | $2.38 | 67270 |
| 2025-02-20 | 2.46 | $2.40 | 182820 |
| 2025-02-19 | 2.46 | $2.34 | 95500 |
| 2025-02-18 | 2.47 | $2.46 | 111600 |
| 2025-02-14 | 2.46 | $2.32 | 97175 |
| 2025-02-13 | 2.47 | $2.46 | 113350 |
| 2025-02-12 | 2.47 | $2.50 | 181000 |
| 2025-02-11 | 2.47 | $2.41 | 37650 |
| 2025-02-10 | 2.49 | $2.50 | 85500 |
| 2025-02-07 | 2.51 | $2.51 | 115000 |
| 2025-02-06 | 2.53 | $2.54 | 203560 |
| 2025-02-05 | 2.56 | $2.37 | 260500 |
| 2025-02-04 | 2.61 | $2.13 | 261500 |
| 2025-02-03 | 2.68 | $2.26 | 141635 |
| 2025-01-31 | 2.71 | $2.40 | 161500 |
| 2025-01-30 | 2.73 | $2.46 | 149340 |
| 2025-01-29 | 2.74 | $2.53 | 138000 |
| 2025-01-28 | 2.77 | $2.55 | 168105 |
| 2025-01-27 | 2.77 | $2.70 | 306845 |
| 2025-01-24 | 2.76 | $2.73 | 236000 |
| 2025-01-23 | 2.76 | $2.54 | 100135 |
| 2025-01-22 | 2.76 | $2.44 | 178350 |
| 2025-01-21 | 2.76 | $2.53 | 191500 |
| 2025-01-17 | 2.74 | $2.28 | 267000 |
| 2025-01-16 | 2.73 | $2.46 | 206190 |
| 2025-01-15 | 2.71 | $2.61 | 164735 |
| 2025-01-14 | 2.69 | $2.42 | 669420 |
| 2025-01-13 | 2.69 | $2.81 | 176500 |
| 2025-01-10 | 2.66 | $2.85 | 245005 |
| 2025-01-08 | 2.63 | $2.95 | 200550 |
| 2025-01-07 | 2.59 | $3.09 | 474000 |
| 2025-01-06 | 2.53 | $3.49 | 865500 |
| 2025-01-03 | 2.45 | $3.40 | 757000 |
| 2025-01-02 | 2.38 | $2.94 | 433545 |
| 2024-12-31 | 2.33 | $2.77 | 75000 |
| 2024-12-30 | 2.28 | $2.77 | 273340 |
| 2024-12-27 | 2.24 | $3.00 | 215000 |
| 2024-12-26 | 2.18 | $2.56 | 88750 |
| 2024-12-24 | 2.15 | $2.60 | 152000 |
| 2024-12-23 | 2.11 | $2.68 | 232830 |
| 2024-12-20 | 2.06 | $2.52 | 309515 |
| 2024-12-19 | 2.01 | $2.38 | 401975 |
| 2024-12-18 | 1.97 | $2.13 | 166800 |
| 2024-12-17 | 1.95 | $2.12 | 98500 |
| 2024-12-16 | 1.91 | $2.16 | 256410 |
| 2024-12-13 | 1.88 | $2.24 | 174500 |
| 2024-12-12 | 1.85 | $2.34 | 273520 |
| 2024-12-11 | 1.81 | $2.26 | 529740 |
| 2024-12-10 | 1.78 | $2.16 | 346870 |
| 2024-12-09 | 1.75 | $2.13 | 591130 |
| 2024-12-06 | 1.71 | $1.90 | 195500 |
| 2024-12-05 | 1.70 | $1.97 | 208100 |
| 2024-12-04 | 1.69 | $2.00 | 318335 |
| 2024-12-03 | 1.68 | $1.86 | 101865 |
| 2024-12-02 | 1.67 | $1.80 | 123745 |
| 2024-11-29 | 1.68 | $1.93 | 21575 |
| 2024-11-27 | 1.68 | $1.92 | 137480 |
| 2024-11-26 | 1.68 | $1.85 | 224830 |
| 2024-11-25 | 1.68 | $1.83 | 196385 |
| 2024-11-22 | 1.70 | $1.63 | 64675 |
| 2024-11-21 | 1.72 | $1.61 | 94110 |
| 2024-11-20 | 1.75 | $1.63 | 55260 |
| 2024-11-19 | 1.76 | $1.58 | 125500 |
| 2024-11-18 | 1.76 | $1.47 | 315580 |
| 2024-11-15 | 1.76 | $1.58 | 95175 |
| 2024-11-14 | 1.75 | $1.62 | 181500 |
| 2024-11-13 | 1.74 | $1.51 | 92700 |
| 2024-11-12 | 1.74 | $1.56 | 172500 |
| 2024-11-11 | 1.73 | $1.53 | 273500 |
| 2024-11-08 | 1.73 | $1.50 | 427515 |
| 2024-11-07 | 1.73 | $1.67 | 212705 |
| 2024-11-06 | 1.71 | $1.69 | 216875 |
| 2024-11-05 | 1.69 | $1.83 | 373000 |
| 2024-11-04 | 1.67 | $1.67 | 322500 |
| 2024-11-01 | 1.66 | $1.90 | 424500 |
| 2024-10-31 | 1.63 | $1.98 | 160670 |
| 2024-10-30 | 1.60 | $1.93 | 259000 |
| 2024-10-29 | 1.56 | $1.84 | 699220 |
| 2024-10-28 | 1.52 | $2.19 | 602035 |
| 2024-10-25 | 1.47 | $2.14 | 1.5M |
| 2024-10-24 | 1.41 | $2.16 | 1.1M |
| 2024-10-23 | 1.36 | $1.77 | 1000000 |
| 2024-10-22 | 1.32 | $1.56 | 316425 |
| 2024-10-21 | 1.30 | $1.50 | 126500 |
| 2024-10-18 | 1.28 | $1.47 | 308120 |
| 2024-10-17 | 1.26 | $1.49 | 226000 |
| 2024-10-16 | 1.25 | $1.44 | 332690 |
| 2024-10-15 | 1.25 | $1.40 | 227000 |
| 2024-10-14 | 1.24 | $1.44 | 376000 |
| 2024-10-11 | 1.24 | $1.44 | 350125 |
| 2024-10-10 | 1.23 | $1.36 | 267285 |
| 2024-10-09 | 1.22 | $1.32 | 310000 |
| 2024-10-08 | 1.21 | $1.34 | 502840 |
| 2024-10-07 | 1.21 | $1.43 | 472500 |
| 2024-10-04 | 1.20 | $1.40 | 420185 |
| 2024-10-03 | 1.19 | $1.31 | 271515 |
| 2024-10-02 | 1.18 | $1.21 | 517000 |
| 2024-10-01 | 1.18 | $1.08 | 255570 |
| 2024-09-30 | 1.18 | $1.08 | 237000 |
| 2024-09-27 | 1.19 | $1.08 | 387655 |
| 2024-09-26 | 1.20 | $1.07 | 109650 |
| 2024-09-25 | 1.20 | $1.05 | 259500 |
| 2024-09-24 | 1.21 | $1.00 | 792205 |
| 2024-09-23 | 1.22 | $1.17 | 213020 |
| 2024-09-20 | 1.23 | $1.18 | 200355 |
| 2024-09-19 | 1.23 | $1.22 | 214570 |
| 2024-09-18 | 1.22 | $1.33 | 257175 |
| 2024-09-17 | 1.22 | $1.34 | 229655 |
| 2024-09-16 | 1.21 | $1.31 | 194500 |
| 2024-09-13 | 1.20 | $1.26 | 132595 |
| 2024-09-12 | 1.18 | $1.22 | 87090 |
| 2024-09-11 | 1.17 | $1.20 | 78560 |
| 2024-09-10 | 1.16 | $1.20 | 151650 |
| 2024-09-09 | 1.15 | $1.22 | 62590 |
| 2024-09-06 | 1.15 | $1.20 | 44000 |
| 2024-09-05 | 1.14 | $1.20 | 40000 |
| 2024-09-04 | 1.13 | $1.16 | 82615 |
| 2024-09-03 | 1.12 | $1.11 | 164500 |
| 2024-08-30 | 1.12 | $1.22 | 96705 |
| 2024-08-29 | 1.11 | $1.26 | 141200 |
| 2024-08-28 | 1.09 | $1.20 | 228500 |
| 2024-08-27 | 1.09 | $1.23 | 143185 |
| 2024-08-26 | 1.07 | $1.21 | 90895 |
| 2024-08-23 | 1.06 | $1.24 | 90720 |
| 2024-08-22 | 1.05 | $1.18 | 103000 |
| 2024-08-21 | 1.04 | $1.18 | 34520 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.90
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.05
Average
4.13
Maximum
9.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 4.90 | $4.78 | 261383 |
| 2026-07-22 | 4.92 | $4.85 | 155258 |
| 2026-07-21 | 4.92 | $4.59 | 281552 |
| 2026-07-20 | 4.96 | $4.28 | 379517 |
| 2026-07-17 | 5.03 | $4.36 | 411600 |
| 2026-07-16 | 5.10 | $4.68 | 447921 |
| 2026-07-15 | 5.15 | $4.95 | 181732 |
| 2026-07-14 | 5.17 | $4.98 | 219107 |
| 2026-07-13 | 5.19 | $4.82 | 651732 |
| 2026-07-10 | 5.23 | $4.41 | 173200 |
| 2026-07-09 | 5.31 | $4.43 | 154278 |
| 2026-07-08 | 5.40 | $4.51 | 236222 |
| 2026-07-07 | 5.50 | $4.58 | 331606 |
| 2026-07-06 | 5.60 | $4.86 | 152612 |
| 2026-07-02 | 5.67 | $4.78 | 173100 |
| 2026-07-01 | 5.77 | $4.94 | 289881 |
| 2026-06-30 | 5.85 | $4.72 | 386000 |
| 2026-06-29 | 5.97 | $4.35 | 376100 |
| 2026-06-26 | 6.14 | $4.62 | 695719 |
| 2026-06-25 | 6.30 | $5.30 | 492276 |
| 2026-06-24 | 6.41 | $5.83 | 842778 |
| 2026-06-23 | 6.47 | $5.62 | 1.0M |
| 2026-06-22 | 6.56 | $5.71 | 587500 |
| 2026-06-18 | 6.65 | $5.76 | 593800 |
| 2026-06-17 | 6.74 | $6.50 | 463200 |
| 2026-06-16 | 6.77 | $7.02 | — |
| 2026-06-15 | 6.74 | $7.02 | — |
| 2026-06-12 | 6.71 | $7.02 | — |
| 2026-06-11 | 6.68 | $7.02 | — |
| 2026-06-10 | 6.65 | $7.02 | — |
| 2026-06-09 | 6.61 | $7.02 | — |
| 2026-06-08 | 6.56 | $7.02 | — |
| 2026-06-05 | 6.51 | $7.02 | — |
| 2026-06-04 | 6.46 | $7.02 | — |
| 2026-06-03 | 6.40 | $7.02 | — |
| 2026-06-02 | 6.34 | $7.02 | 551031 |
| 2026-06-01 | 6.27 | $7.15 | 660709 |
| 2026-05-29 | 6.17 | $6.72 | 574370 |
| 2026-05-28 | 6.11 | $6.75 | 837222 |
| 2026-05-27 | 6.05 | $5.92 | 402245 |
| 2026-05-26 | 6.06 | $5.88 | 606756 |
| 2026-05-22 | 6.08 | $6.20 | 418179 |
| 2026-05-21 | 6.07 | $6.01 | 374688 |
| 2026-05-20 | 6.07 | $5.87 | 384700 |
| 2026-05-19 | 6.09 | $5.60 | 687281 |
| 2026-05-18 | 6.15 | $6.02 | 695700 |
| 2026-05-15 | 6.16 | $5.84 | 510302 |
| 2026-05-14 | 6.19 | $6.03 | 386603 |
| 2026-05-13 | 6.21 | $6.13 | 467446 |
| 2026-05-12 | 6.22 | $6.44 | 376401 |
| 2026-05-11 | 6.20 | $6.48 | 641383 |
| 2026-05-08 | 6.17 | $6.60 | 540300 |
| 2026-05-07 | 6.12 | $6.44 | 577028 |
| 2026-05-06 | 6.09 | $6.53 | 615700 |
| 2026-05-05 | 6.04 | $6.02 | 219622 |
| 2026-05-04 | 6.04 | $5.83 | 305407 |
| 2026-05-01 | 6.06 | $5.81 | 334800 |
| 2026-04-30 | 6.09 | $5.83 | 477935 |
| 2026-04-29 | 6.12 | $5.31 | 652905 |
| 2026-04-28 | 6.20 | $5.77 | 389500 |
| 2026-04-27 | 6.25 | $6.09 | 475037 |
| 2026-04-24 | 6.27 | $6.11 | 387435 |
| 2026-04-23 | 6.28 | $6.16 | 245908 |
| 2026-04-22 | 6.30 | $6.39 | 221626 |
| 2026-04-21 | 6.29 | $6.23 | 486600 |
| 2026-04-20 | 6.29 | $6.65 | 386634 |
| 2026-04-17 | 6.25 | $6.85 | 846527 |
| 2026-04-16 | 6.19 | $6.44 | 309600 |
| 2026-04-15 | 6.17 | $6.50 | 341706 |
| 2026-04-14 | 6.13 | $6.53 | 368506 |
| 2026-04-13 | 6.09 | $6.26 | 266227 |
| 2026-04-10 | 6.07 | $6.08 | 298500 |
| 2026-04-09 | 6.07 | $6.26 | 258836 |
| 2026-04-08 | 6.05 | $6.24 | 474500 |
| 2026-04-07 | 6.03 | $5.77 | 243000 |
| 2026-04-06 | 6.06 | $5.81 | 231338 |
| 2026-04-02 | 6.08 | $5.97 | 412084 |
| 2026-04-01 | 6.09 | $6.13 | 482700 |
| 2026-03-31 | 6.09 | $5.87 | 438000 |
| 2026-03-30 | 6.11 | $5.28 | 341100 |
| 2026-03-27 | 6.20 | $5.60 | 342004 |
| 2026-03-26 | 6.26 | $5.52 | 567600 |
| 2026-03-25 | 6.34 | $5.82 | 449379 |
| 2026-03-24 | 6.40 | $5.53 | 532684 |
| 2026-03-23 | 6.49 | $5.55 | 855448 |
| 2026-03-20 | 6.59 | $5.00 | 817200 |
| 2026-03-19 | 6.75 | $5.44 | 870600 |
| 2026-03-18 | 6.89 | $5.96 | 630140 |
| 2026-03-17 | 6.99 | $6.36 | 428843 |
| 2026-03-16 | 7.06 | $6.41 | 485100 |
| 2026-03-13 | 7.12 | $6.21 | 584100 |
| 2026-03-12 | 7.22 | $6.44 | 557113 |
| 2026-03-11 | 7.30 | $6.88 | 488068 |
| 2026-03-10 | 7.35 | $7.06 | 565500 |
| 2026-03-09 | 7.38 | $6.69 | 865600 |
| 2026-03-06 | 7.45 | $6.59 | 614542 |
| 2026-03-05 | 7.54 | $6.93 | 504442 |
| 2026-03-04 | 7.60 | $7.37 | 510765 |
| 2026-03-03 | 7.63 | $7.42 | 961007 |
| 2026-03-02 | 7.65 | $8.58 | 833609 |
| 2026-02-27 | 7.55 | $7.69 | 534432 |
| 2026-02-26 | 7.54 | $7.46 | 390442 |
| 2026-02-25 | 7.54 | $7.41 | 677600 |
| 2026-02-24 | 7.56 | $7.27 | 1.2M |
| 2026-02-23 | 7.59 | $7.03 | 1.0M |
| 2026-02-20 | 7.65 | $6.45 | 1.1M |
| 2026-02-19 | 7.77 | $6.29 | 910800 |
| 2026-02-18 | 7.93 | $6.50 | 771814 |
| 2026-02-17 | 8.08 | $6.54 | 948139 |
| 2026-02-13 | 8.24 | $7.06 | 725403 |
| 2026-02-12 | 8.37 | $7.06 | 416935 |
| 2026-02-11 | 8.50 | $7.84 | 699119 |
| 2026-02-10 | 8.57 | $7.71 | 668623 |
| 2026-02-09 | 8.66 | $7.90 | 614800 |
| 2026-02-06 | 8.74 | $7.76 | 823600 |
| 2026-02-05 | 8.85 | $7.51 | 1.2M |
| 2026-02-04 | 8.99 | $8.55 | 819830 |
| 2026-02-03 | 9.04 | $8.88 | 880200 |
| 2026-02-02 | 9.05 | $8.22 | 821000 |
| 2026-01-30 | 9.14 | $8.42 | 1.4M |
| 2026-01-29 | 9.21 | $9.59 | 1.6M |
| 2026-01-28 | 9.18 | $10.92 | 1.1M |
| 2026-01-27 | 8.99 | $10.50 | 1.3M |
| 2026-01-26 | 8.83 | $9.90 | 1.7M |
| 2026-01-23 | 8.72 | $10.95 | 1.2M |
| 2026-01-22 | 8.49 | $10.59 | 1.3M |
| 2026-01-21 | 8.26 | $9.74 | 1.1M |
| 2026-01-20 | 8.11 | $9.26 | 974500 |
| 2026-01-16 | 7.99 | $9.14 | 569017 |
| 2026-01-15 | 7.87 | $9.14 | 718000 |
| 2026-01-14 | 7.73 | $9.24 | 983224 |
| 2026-01-13 | 7.57 | $8.71 | 1.4M |
| 2026-01-12 | 7.45 | $8.20 | 1.4M |
| 2026-01-09 | 7.37 | $8.24 | 1.5M |
| 2026-01-08 | 7.28 | $7.19 | 720550 |
| 2026-01-07 | 7.29 | $7.16 | 1.4M |
| 2026-01-06 | 7.31 | $7.11 | 1.0M |
| 2026-01-05 | 7.33 | $6.92 | 690111 |
| 2026-01-02 | 7.37 | $6.40 | 688300 |
| 2025-12-31 | 7.47 | $6.11 | 667546 |
| 2025-12-30 | 7.62 | $6.26 | 906048 |
| 2025-12-29 | 7.76 | $6.62 | 1.1M |
| 2025-12-26 | 7.88 | $7.23 | 707123 |
| 2025-12-24 | 7.95 | $7.20 | 651422 |
| 2025-12-23 | 8.03 | $6.95 | 793300 |
| 2025-12-22 | 8.14 | $7.11 | 1.3M |
| 2025-12-19 | 8.25 | $6.70 | 2.4M |
| 2025-12-18 | 8.41 | $8.14 | — |
| 2025-12-17 | 8.44 | $8.14 | — |
| 2025-12-16 | 8.47 | $8.14 | — |
| 2025-12-15 | 8.51 | $8.14 | — |
| 2025-12-12 | 8.55 | $8.14 | — |
| 2025-12-11 | 8.59 | $8.14 | — |
| 2025-12-10 | 8.64 | $8.14 | 795307 |
| 2025-12-09 | 8.69 | $8.11 | 910200 |
| 2025-12-08 | 8.75 | $8.10 | 1.9M |
| 2025-12-05 | 8.82 | $9.21 | 2.1M |
| 2025-12-04 | 8.78 | $10.38 | 2.2M |
| 2025-12-03 | 8.61 | $9.27 | 591600 |
| 2025-12-02 | 8.54 | $8.70 | 728600 |
| 2025-12-01 | 8.52 | $8.89 | 816500 |
| 2025-11-28 | 8.48 | $9.55 | 717200 |
| 2025-11-26 | 8.37 | $8.90 | 1.4M |
| 2025-11-25 | 8.31 | $8.27 | 505600 |
| 2025-11-24 | 8.32 | $8.23 | 510913 |
| 2025-11-21 | 8.33 | $7.97 | 656447 |
| 2025-11-20 | 8.37 | $7.77 | 1.4M |
| 2025-11-19 | 8.43 | $8.97 | 1.7M |
| 2025-11-18 | 8.37 | $8.97 | 796400 |
| 2025-11-17 | 8.31 | $8.85 | 1.6M |
| 2025-11-14 | 8.25 | $9.83 | 2.0M |
| 2025-11-13 | 8.09 | $9.52 | 2.1M |
| 2025-11-12 | 7.94 | $11.13 | 3.6M |
| 2025-11-11 | 7.60 | $9.97 | 1.6M |
| 2025-11-10 | 7.35 | $9.87 | 3.0M |
| 2025-11-07 | 7.08 | $8.87 | 3.9M |
| 2025-11-06 | 6.90 | $6.84 | 864800 |
| 2025-11-05 | 6.90 | $6.63 | 803800 |
| 2025-11-04 | 6.93 | $6.32 | 905600 |
| 2025-11-03 | 7.00 | $6.88 | 2.2M |
| 2025-10-31 | 7.01 | $8.93 | 3.6M |
| 2025-10-30 | 6.80 | $7.37 | 2.4M |
| 2025-10-29 | 6.75 | $6.64 | 1.9M |
| 2025-10-28 | 6.76 | $6.11 | 9.8M |
| 2025-10-27 | 6.82 | $6.08 | 6.3M |
| 2025-10-24 | 6.90 | $6.39 | 9.9M |
| 2025-10-23 | 6.96 | $6.82 | 12.8M |
| 2025-10-22 | 6.97 | $6.30 | 10.8M |
| 2025-10-21 | 7.04 | $6.86 | 20.3M |
| 2025-10-20 | 7.06 | $9.50 | 25.9M |
| 2025-10-17 | 6.80 | $11.60 | 18.9M |
| 2025-10-16 | 6.30 | $12.60 | 65.8M |
| 2025-10-15 | 5.64 | $10.92 | 50.2M |
| 2025-10-14 | 5.08 | $14.37 | 239.9M |
| 2025-10-13 | 4.10 | $6.83 | 13.7M |
| 2025-10-10 | 3.81 | $5.38 | 7.7M |
| 2025-10-09 | 3.65 | $4.42 | 3.0M |
| 2025-10-08 | 3.57 | $4.71 | 1.8M |
| 2025-10-07 | 3.45 | $4.59 | 3.2M |
| 2025-10-06 | 3.33 | $4.95 | 4.2M |
| 2025-10-03 | 3.16 | $4.37 | 6.6M |
| 2025-10-02 | 3.03 | $4.41 | 4.8M |
| 2025-10-01 | 2.88 | $3.86 | 11.3M |
| 2025-09-30 | 2.78 | $3.28 | 3.9M |
| 2025-09-29 | 2.73 | $3.28 | 1.2M |
| 2025-09-26 | 2.67 | $3.06 | 226210 |
| 2025-09-25 | 2.63 | $3.05 | 306255 |
| 2025-09-24 | 2.59 | $3.12 | 435480 |
| 2025-09-23 | 2.53 | $3.15 | 817160 |
| 2025-09-22 | 2.46 | $2.74 | 426795 |
| 2025-09-19 | 2.44 | $2.74 | 719640 |
| 2025-09-18 | 2.40 | $2.66 | 522500 |
| 2025-09-17 | 2.38 | $2.53 | 232710 |
| 2025-09-16 | 2.36 | $2.55 | 224045 |
| 2025-09-15 | 2.34 | $2.43 | 310820 |
| 2025-09-12 | 2.33 | $2.41 | 218150 |
| 2025-09-11 | 2.32 | $2.40 | 134555 |
| 2025-09-10 | 2.32 | $2.44 | 219500 |
| 2025-09-09 | 2.30 | $2.45 | 546535 |
| 2025-09-08 | 2.29 | $2.51 | 486500 |
| 2025-09-05 | 2.26 | $2.28 | 140000 |
| 2025-09-04 | 2.26 | $2.27 | 166525 |
| 2025-09-03 | 2.26 | $2.34 | 84060 |
| 2025-09-02 | 2.25 | $2.36 | 260605 |
| 2025-08-29 | 2.24 | $2.25 | 89500 |
| 2025-08-28 | 2.24 | $2.25 | 90500 |
| 2025-08-27 | 2.24 | $2.25 | 109000 |
| 2025-08-26 | 2.24 | $2.19 | 124500 |
| 2025-08-25 | 2.24 | $2.29 | 185500 |
| 2025-08-22 | 2.24 | $2.13 | 678735 |
| 2025-08-21 | 2.25 | $2.20 | 1.5M |
| 2025-08-20 | 2.25 | $1.98 | 269000 |
| 2025-08-19 | 2.28 | $2.03 | 392490 |
| 2025-08-18 | 2.31 | $2.23 | 168000 |
| 2025-08-15 | 2.32 | $2.29 | 98535 |
| 2025-08-14 | 2.32 | $2.26 | 421215 |
| 2025-08-13 | 2.33 | $2.31 | 243135 |
| 2025-08-12 | 2.33 | $2.43 | 461655 |
| 2025-08-11 | 2.32 | $2.50 | 353735 |
| 2025-08-08 | 2.30 | $2.59 | 599910 |
| 2025-08-07 | 2.27 | $2.47 | 293545 |
| 2025-08-06 | 2.25 | $2.57 | 428345 |
| 2025-08-05 | 2.21 | $2.44 | 481000 |
| 2025-08-04 | 2.19 | $2.39 | 556125 |
| 2025-08-01 | 2.17 | $2.29 | 368500 |
| 2025-07-31 | 2.15 | $2.21 | 388085 |
| 2025-07-30 | 2.15 | $2.45 | 822500 |
| 2025-07-29 | 2.11 | $2.18 | 522315 |
| 2025-07-28 | 2.11 | $1.98 | 124500 |
| 2025-07-25 | 2.12 | $2.00 | 143500 |
| 2025-07-24 | 2.13 | $2.04 | 393755 |
| 2025-07-23 | 2.14 | $1.95 | 406700 |
| 2025-07-22 | 2.16 | $1.93 | 353715 |
| 2025-07-21 | 2.19 | $1.88 | 418060 |
| 2025-07-18 | 2.22 | $1.88 | 265000 |
| 2025-07-17 | 2.26 | $1.92 | 496500 |
| 2025-07-16 | 2.29 | $1.83 | 712715 |
| 2025-07-15 | 2.34 | $1.86 | 2.6M |
| 2025-07-14 | 2.39 | $2.11 | 301230 |
| 2025-07-11 | 2.42 | $2.26 | 130215 |
| 2025-07-10 | 2.44 | $2.28 | 118500 |
| 2025-07-09 | 2.46 | $2.16 | 162500 |
| 2025-07-08 | 2.49 | $2.25 | 44500 |
| 2025-07-07 | 2.51 | $2.28 | 72650 |
| 2025-07-03 | 2.54 | $2.42 | 17000 |
| 2025-07-02 | 2.55 | $2.45 | 10500 |
| 2025-07-01 | 2.56 | $2.48 | 29635 |
| 2025-06-30 | 2.57 | $2.51 | 12500 |
| 2025-06-27 | 2.57 | $2.51 | 35500 |
| 2025-06-26 | 2.58 | $2.51 | 20000 |
| 2025-06-25 | 2.59 | $2.61 | 10500 |
| 2025-06-24 | 2.59 | $2.57 | 19160 |
| 2025-06-23 | 2.59 | $2.52 | 74225 |
| 2025-06-20 | 2.60 | $2.42 | 46500 |
| 2025-06-18 | 2.61 | $2.64 | 39500 |
| 2025-06-17 | 2.61 | $2.61 | 21670 |
| 2025-06-16 | 2.61 | $2.67 | 37580 |
| 2025-06-13 | 2.60 | $2.64 | 29520 |
| 2025-06-12 | 2.60 | $2.60 | 40000 |
| 2025-06-11 | 2.60 | $2.60 | 117030 |
| 2025-06-10 | 2.60 | $2.68 | 23500 |
| 2025-06-09 | 2.59 | $2.70 | 184500 |
| 2025-06-06 | 2.58 | $2.86 | 58000 |
| 2025-06-05 | 2.55 | $2.83 | 90000 |
| 2025-06-04 | 2.52 | $2.75 | 291195 |
| 2025-06-03 | 2.50 | $2.70 | 117990 |
| 2025-06-02 | 2.48 | $2.76 | 322000 |
| 2025-05-30 | 2.45 | $2.50 | 41600 |
| 2025-05-29 | 2.44 | $2.40 | 31000 |
| 2025-05-28 | 2.45 | $2.40 | 22150 |
| 2025-05-27 | 2.45 | $2.43 | 35580 |
| 2025-05-23 | 2.45 | $2.40 | 29500 |
| 2025-05-22 | 2.46 | $2.48 | 23500 |
| 2025-05-21 | 2.46 | $2.43 | 15115 |
| 2025-05-20 | 2.46 | $2.43 | 19035 |
| 2025-05-19 | 2.46 | $2.45 | 26515 |
| 2025-05-16 | 2.47 | $2.43 | 28240 |
| 2025-05-15 | 2.47 | $2.45 | 31050 |
| 2025-05-14 | 2.47 | $2.45 | 22550 |
| 2025-05-13 | 2.47 | $2.50 | 397000 |
| 2025-05-12 | 2.47 | $2.39 | 286840 |
| 2025-05-09 | 2.48 | $2.46 | 46110 |
| 2025-05-08 | 2.48 | $2.36 | 147555 |
| 2025-05-07 | 2.50 | $2.57 | 42000 |
| 2025-05-06 | 2.49 | $2.55 | 26135 |
| 2025-05-05 | 2.48 | $2.55 | 80000 |
| 2025-05-02 | 2.47 | $2.59 | 790040 |
| 2025-05-01 | 2.46 | $2.65 | 481200 |
| 2025-04-30 | 2.44 | $2.55 | 30510 |
| 2025-04-29 | 2.43 | $2.61 | 76570 |
| 2025-04-28 | 2.41 | $2.60 | 67500 |
| 2025-04-25 | 2.39 | $2.58 | 40500 |
| 2025-04-24 | 2.37 | $2.56 | 65150 |
| 2025-04-23 | 2.35 | $2.57 | 27515 |
| 2025-04-22 | 2.33 | $2.53 | 134250 |
| 2025-04-21 | 2.31 | $2.67 | 172500 |
| 2025-04-17 | 2.27 | $2.58 | 27500 |
| 2025-04-16 | 2.24 | $2.59 | 62735 |
| 2025-04-15 | 2.20 | $2.50 | 63000 |
| 2025-04-14 | 2.17 | $2.50 | 725395 |
| 2025-04-11 | 2.13 | $2.20 | 46780 |
| 2025-04-10 | 2.12 | $2.00 | 43600 |
| 2025-04-09 | 2.14 | $1.95 | 66240 |
| 2025-04-08 | 2.16 | $1.83 | 113000 |
| 2025-04-07 | 2.19 | $1.80 | 83000 |
| 2025-04-04 | 2.23 | $1.88 | 75735 |
| 2025-04-03 | 2.27 | $2.14 | 56500 |
| 2025-04-02 | 2.28 | $2.19 | 17000 |
| 2025-04-01 | 2.29 | $2.23 | 26740 |
| 2025-03-31 | 2.30 | $2.09 | 46000 |
| 2025-03-28 | 2.32 | $2.29 | 8000 |
| 2025-03-27 | 2.33 | $2.29 | 92145 |
| 2025-03-26 | 2.33 | $2.32 | 46500 |
| 2025-03-25 | 2.33 | $2.38 | 31000 |
| 2025-03-24 | 2.33 | $2.37 | 27000 |
| 2025-03-21 | 2.32 | $2.48 | 31525 |
| 2025-03-20 | 2.30 | $2.48 | 52445 |
| 2025-03-19 | 2.29 | $2.36 | 70155 |
| 2025-03-18 | 2.28 | $2.30 | 35505 |
| 2025-03-17 | 2.28 | $2.29 | 35030 |
| 2025-03-14 | 2.27 | $2.24 | 29040 |
| 2025-03-13 | 2.28 | $2.18 | 132500 |
| 2025-03-12 | 2.29 | $2.23 | 36690 |
| 2025-03-11 | 2.29 | $2.25 | 107605 |
| 2025-03-10 | 2.30 | $2.31 | 86000 |
| 2025-03-07 | 2.30 | $2.35 | 190720 |
| 2025-03-06 | 2.29 | $2.28 | 111045 |
| 2025-03-05 | 2.29 | $2.11 | 134660 |
| 2025-03-04 | 2.31 | $1.90 | 103500 |
| 2025-03-03 | 2.36 | $2.02 | 295500 |
| 2025-02-28 | 2.39 | $2.26 | 52500 |
| 2025-02-27 | 2.41 | $2.32 | 72000 |
| 2025-02-26 | 2.42 | $2.35 | 32500 |
| 2025-02-25 | 2.42 | $2.29 | 124075 |
| 2025-02-24 | 2.44 | $2.36 | 130060 |
| 2025-02-21 | 2.44 | $2.38 | 67270 |
| 2025-02-20 | 2.45 | $2.40 | 182820 |
| 2025-02-19 | 2.46 | $2.34 | 95500 |
| 2025-02-18 | 2.47 | $2.46 | 111600 |
| 2025-02-14 | 2.47 | $2.32 | 97175 |
| 2025-02-13 | 2.49 | $2.46 | 113350 |
| 2025-02-12 | 2.49 | $2.50 | 181000 |
| 2025-02-11 | 2.49 | $2.41 | 37650 |
| 2025-02-10 | 2.50 | $2.50 | 85500 |
| 2025-02-07 | 2.50 | $2.51 | 115000 |
| 2025-02-06 | 2.49 | $2.54 | 203560 |
| 2025-02-05 | 2.49 | $2.37 | 260500 |
| 2025-02-04 | 2.50 | $2.13 | 261500 |
| 2025-02-03 | 2.54 | $2.26 | 141635 |
| 2025-01-31 | 2.57 | $2.40 | 161500 |
| 2025-01-30 | 2.59 | $2.46 | 149340 |
| 2025-01-29 | 2.60 | $2.53 | 138000 |
| 2025-01-28 | 2.61 | $2.55 | 168105 |
| 2025-01-27 | 2.61 | $2.70 | 306845 |
| 2025-01-24 | 2.61 | $2.73 | 236000 |
| 2025-01-23 | 2.59 | $2.54 | 100135 |
| 2025-01-22 | 2.60 | $2.44 | 178350 |
| 2025-01-21 | 2.61 | $2.53 | 191500 |
| 2025-01-17 | 2.62 | $2.28 | 267000 |
| 2025-01-16 | 2.66 | $2.46 | 206190 |
| 2025-01-15 | 2.68 | $2.61 | 164735 |
| 2025-01-14 | 2.69 | $2.42 | 669420 |
| 2025-01-13 | 2.72 | $2.81 | 176500 |
| 2025-01-10 | 2.71 | $2.85 | 245005 |
| 2025-01-08 | 2.69 | $2.95 | 200550 |
| 2025-01-07 | 2.66 | $3.09 | 474000 |
| 2025-01-06 | 2.62 | $3.49 | 865500 |
| 2025-01-03 | 2.53 | $3.40 | 757000 |
| 2025-01-02 | 2.44 | $2.94 | 433545 |
| 2024-12-31 | 2.38 | $2.77 | 75000 |
| 2024-12-30 | 2.34 | $2.77 | 273340 |
| 2024-12-27 | 2.30 | $3.00 | 215000 |
| 2024-12-26 | 2.22 | $2.56 | 88750 |
| 2024-12-24 | 2.19 | $2.60 | 152000 |
| 2024-12-23 | 2.15 | $2.68 | 232830 |
| 2024-12-20 | 2.09 | $2.52 | 309515 |
| 2024-12-19 | 2.04 | $2.38 | 401975 |
| 2024-12-18 | 2.01 | $2.13 | 166800 |
| 2024-12-17 | 2.00 | $2.12 | 98500 |
| 2024-12-16 | 1.98 | $2.16 | 256410 |
| 2024-12-13 | 1.96 | $2.24 | 174500 |
| 2024-12-12 | 1.93 | $2.34 | 273520 |
| 2024-12-11 | 1.89 | $2.26 | 529740 |
| 2024-12-10 | 1.85 | $2.16 | 346870 |
| 2024-12-09 | 1.82 | $2.13 | 591130 |
| 2024-12-06 | 1.79 | $1.90 | 195500 |
| 2024-12-05 | 1.78 | $1.97 | 208100 |
| 2024-12-04 | 1.76 | $2.00 | 318335 |
| 2024-12-03 | 1.73 | $1.86 | 101865 |
| 2024-12-02 | 1.72 | $1.80 | 123745 |
| 2024-11-29 | 1.71 | $1.93 | 21575 |
| 2024-11-27 | 1.69 | $1.92 | 137480 |
| 2024-11-26 | 1.66 | $1.85 | 224830 |
| 2024-11-25 | 1.64 | $1.83 | 196385 |
| 2024-11-22 | 1.62 | $1.63 | 64675 |
| 2024-11-21 | 1.62 | $1.61 | 94110 |
| 2024-11-20 | 1.62 | $1.63 | 55260 |
| 2024-11-19 | 1.62 | $1.58 | 125500 |
| 2024-11-18 | 1.62 | $1.47 | 315580 |
| 2024-11-15 | 1.64 | $1.58 | 95175 |
| 2024-11-14 | 1.65 | $1.62 | 181500 |
| 2024-11-13 | 1.65 | $1.51 | 92700 |
| 2024-11-12 | 1.66 | $1.56 | 172500 |
| 2024-11-11 | 1.67 | $1.53 | 273500 |
| 2024-11-08 | 1.69 | $1.50 | 427515 |
| 2024-11-07 | 1.71 | $1.67 | 212705 |
| 2024-11-06 | 1.71 | $1.69 | 216875 |
| 2024-11-05 | 1.72 | $1.83 | 373000 |
| 2024-11-04 | 1.70 | $1.67 | 322500 |
| 2024-11-01 | 1.71 | $1.90 | 424500 |
| 2024-10-31 | 1.69 | $1.98 | 160670 |
| 2024-10-30 | 1.66 | $1.93 | 259000 |
| 2024-10-29 | 1.63 | $1.84 | 699220 |
| 2024-10-28 | 1.61 | $2.19 | 602035 |
| 2024-10-25 | 1.54 | $2.14 | 1.5M |
| 2024-10-24 | 1.48 | $2.16 | 1.1M |
| 2024-10-23 | 1.41 | $1.77 | 1000000 |
| 2024-10-22 | 1.37 | $1.56 | 316425 |
| 2024-10-21 | 1.35 | $1.50 | 126500 |
| 2024-10-18 | 1.34 | $1.47 | 308120 |
| 2024-10-17 | 1.32 | $1.49 | 226000 |
| 2024-10-16 | 1.31 | $1.44 | 332690 |
| 2024-10-15 | 1.29 | $1.40 | 227000 |
| 2024-10-14 | 1.28 | $1.44 | 376000 |
| 2024-10-11 | 1.26 | $1.44 | 350125 |
| 2024-10-10 | 1.24 | $1.36 | 267285 |
| 2024-10-09 | 1.23 | $1.32 | 310000 |
| 2024-10-08 | 1.22 | $1.34 | 502840 |
| 2024-10-07 | 1.21 | $1.43 | 472500 |
| 2024-10-04 | 1.19 | $1.40 | 420185 |
| 2024-10-03 | 1.17 | $1.31 | 271515 |
| 2024-10-02 | 1.15 | $1.21 | 517000 |
| 2024-10-01 | 1.14 | $1.08 | 255570 |
| 2024-09-30 | 1.15 | $1.08 | 237000 |
| 2024-09-27 | 1.16 | $1.08 | 387655 |
| 2024-09-26 | 1.17 | $1.07 | 109650 |
| 2024-09-25 | 1.18 | $1.05 | 259500 |
| 2024-09-24 | 1.19 | $1.00 | 792205 |
| 2024-09-23 | 1.21 | $1.17 | 213020 |
| 2024-09-20 | 1.21 | $1.18 | 200355 |
| 2024-09-19 | 1.22 | $1.22 | 214570 |
| 2024-09-18 | 1.22 | $1.33 | 257175 |
| 2024-09-17 | 1.20 | $1.34 | 229655 |
| 2024-09-16 | 1.19 | $1.31 | 194500 |
| 2024-09-13 | 1.18 | $1.26 | 132595 |
| 2024-09-12 | 1.17 | $1.22 | 87090 |
| 2024-09-11 | 1.16 | $1.20 | 78560 |
| 2024-09-10 | 1.16 | $1.20 | 151650 |
| 2024-09-09 | 1.16 | $1.22 | 62590 |
| 2024-09-06 | 1.15 | $1.20 | 44000 |
| 2024-09-05 | 1.14 | $1.20 | 40000 |
| 2024-09-04 | 1.14 | $1.16 | 82615 |
| 2024-09-03 | 1.14 | $1.11 | 164500 |
| 2024-08-30 | 1.14 | $1.22 | 96705 |
| 2024-08-29 | 1.13 | $1.26 | 141200 |
| 2024-08-28 | 1.12 | $1.20 | 228500 |
| 2024-08-27 | 1.11 | $1.23 | 143185 |
| 2024-08-26 | 1.09 | $1.21 | 90895 |
| 2024-08-23 | 1.08 | $1.24 | 90720 |
| 2024-08-22 | 1.07 | $1.18 | 103000 |
| 2024-08-21 | 1.05 | $1.18 | 34520 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.66
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.07
Average
4.15
Maximum
9.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 4.66 | $4.78 | 261383 |
| 2026-07-22 | 4.66 | $4.85 | 155258 |
| 2026-07-21 | 4.65 | $4.59 | 281552 |
| 2026-07-20 | 4.67 | $4.28 | 379517 |
| 2026-07-17 | 4.73 | $4.36 | 411600 |
| 2026-07-16 | 4.80 | $4.68 | 447921 |
| 2026-07-15 | 4.84 | $4.95 | 181732 |
| 2026-07-14 | 4.87 | $4.98 | 219107 |
| 2026-07-13 | 4.90 | $4.82 | 651732 |
| 2026-07-10 | 4.96 | $4.41 | 173200 |
| 2026-07-09 | 5.07 | $4.43 | 154278 |
| 2026-07-08 | 5.20 | $4.51 | 236222 |
| 2026-07-07 | 5.32 | $4.58 | 331606 |
| 2026-07-06 | 5.45 | $4.86 | 152612 |
| 2026-07-02 | 5.57 | $4.78 | 173100 |
| 2026-07-01 | 5.70 | $4.94 | 289881 |
| 2026-06-30 | 5.83 | $4.72 | 386000 |
| 2026-06-29 | 5.99 | $4.35 | 376100 |
| 2026-06-26 | 6.20 | $4.62 | 695719 |
| 2026-06-25 | 6.39 | $5.30 | 492276 |
| 2026-06-24 | 6.52 | $5.83 | 842778 |
| 2026-06-23 | 6.60 | $5.62 | 1.0M |
| 2026-06-22 | 6.70 | $5.71 | 587500 |
| 2026-06-18 | 6.79 | $5.76 | 593800 |
| 2026-06-17 | 6.88 | $6.50 | 463200 |
| 2026-06-16 | 6.90 | $7.02 | — |
| 2026-06-15 | 6.86 | $7.02 | — |
| 2026-06-12 | 6.82 | $7.02 | — |
| 2026-06-11 | 6.77 | $7.02 | — |
| 2026-06-10 | 6.71 | $7.02 | — |
| 2026-06-09 | 6.66 | $7.02 | — |
| 2026-06-08 | 6.60 | $7.02 | — |
| 2026-06-05 | 6.54 | $7.02 | — |
| 2026-06-04 | 6.48 | $7.02 | — |
| 2026-06-03 | 6.41 | $7.02 | — |
| 2026-06-02 | 6.34 | $7.02 | 551031 |
| 2026-06-01 | 6.27 | $7.15 | 660709 |
| 2026-05-29 | 6.17 | $6.72 | 574370 |
| 2026-05-28 | 6.11 | $6.75 | 837222 |
| 2026-05-27 | 6.04 | $5.92 | 402245 |
| 2026-05-26 | 6.06 | $5.88 | 606756 |
| 2026-05-22 | 6.07 | $6.20 | 418179 |
| 2026-05-21 | 6.06 | $6.01 | 374688 |
| 2026-05-20 | 6.06 | $5.87 | 384700 |
| 2026-05-19 | 6.08 | $5.60 | 687281 |
| 2026-05-18 | 6.13 | $6.02 | 695700 |
| 2026-05-15 | 6.14 | $5.84 | 510302 |
| 2026-05-14 | 6.17 | $6.03 | 386603 |
| 2026-05-13 | 6.19 | $6.13 | 467446 |
| 2026-05-12 | 6.20 | $6.44 | 376401 |
| 2026-05-11 | 6.18 | $6.48 | 641383 |
| 2026-05-08 | 6.15 | $6.60 | 540300 |
| 2026-05-07 | 6.11 | $6.44 | 577028 |
| 2026-05-06 | 6.09 | $6.53 | 615700 |
| 2026-05-05 | 6.05 | $6.02 | 219622 |
| 2026-05-04 | 6.07 | $5.83 | 305407 |
| 2026-05-01 | 6.10 | $5.81 | 334800 |
| 2026-04-30 | 6.13 | $5.83 | 477935 |
| 2026-04-29 | 6.16 | $5.31 | 652905 |
| 2026-04-28 | 6.25 | $5.77 | 389500 |
| 2026-04-27 | 6.29 | $6.09 | 475037 |
| 2026-04-24 | 6.29 | $6.11 | 387435 |
| 2026-04-23 | 6.30 | $6.16 | 245908 |
| 2026-04-22 | 6.29 | $6.39 | 221626 |
| 2026-04-21 | 6.26 | $6.23 | 486600 |
| 2026-04-20 | 6.24 | $6.65 | 386634 |
| 2026-04-17 | 6.17 | $6.85 | 846527 |
| 2026-04-16 | 6.08 | $6.44 | 309600 |
| 2026-04-15 | 6.03 | $6.50 | 341706 |
| 2026-04-14 | 5.96 | $6.53 | 368506 |
| 2026-04-13 | 5.90 | $6.26 | 266227 |
| 2026-04-10 | 5.86 | $6.08 | 298500 |
| 2026-04-09 | 5.84 | $6.26 | 258836 |
| 2026-04-08 | 5.80 | $6.24 | 474500 |
| 2026-04-07 | 5.77 | $5.77 | 243000 |
| 2026-04-06 | 5.79 | $5.81 | 231338 |
| 2026-04-02 | 5.81 | $5.97 | 412084 |
| 2026-04-01 | 5.82 | $6.13 | 482700 |
| 2026-03-31 | 5.82 | $5.87 | 438000 |
| 2026-03-30 | 5.85 | $5.28 | 341100 |
| 2026-03-27 | 5.96 | $5.60 | 342004 |
| 2026-03-26 | 6.04 | $5.52 | 567600 |
| 2026-03-25 | 6.14 | $5.82 | 449379 |
| 2026-03-24 | 6.22 | $5.53 | 532684 |
| 2026-03-23 | 6.33 | $5.55 | 855448 |
| 2026-03-20 | 6.45 | $5.00 | 817200 |
| 2026-03-19 | 6.63 | $5.44 | 870600 |
| 2026-03-18 | 6.77 | $5.96 | 630140 |
| 2026-03-17 | 6.87 | $6.36 | 428843 |
| 2026-03-16 | 6.93 | $6.41 | 485100 |
| 2026-03-13 | 6.98 | $6.21 | 584100 |
| 2026-03-12 | 7.06 | $6.44 | 557113 |
| 2026-03-11 | 7.12 | $6.88 | 488068 |
| 2026-03-10 | 7.15 | $7.06 | 565500 |
| 2026-03-09 | 7.16 | $6.69 | 865600 |
| 2026-03-06 | 7.21 | $6.59 | 614542 |
| 2026-03-05 | 7.28 | $6.93 | 504442 |
| 2026-03-04 | 7.32 | $7.37 | 510765 |
| 2026-03-03 | 7.33 | $7.42 | 961007 |
| 2026-03-02 | 7.34 | $8.58 | 833609 |
| 2026-02-27 | 7.23 | $7.69 | 534432 |
| 2026-02-26 | 7.22 | $7.46 | 390442 |
| 2026-02-25 | 7.25 | $7.41 | 677600 |
| 2026-02-24 | 7.29 | $7.27 | 1.2M |
| 2026-02-23 | 7.37 | $7.03 | 1.0M |
| 2026-02-20 | 7.48 | $6.45 | 1.1M |
| 2026-02-19 | 7.67 | $6.29 | 910800 |
| 2026-02-18 | 7.89 | $6.50 | 771814 |
| 2026-02-17 | 8.10 | $6.54 | 948139 |
| 2026-02-13 | 8.33 | $7.06 | 725403 |
| 2026-02-12 | 8.51 | $7.06 | 416935 |
| 2026-02-11 | 8.70 | $7.84 | 699119 |
| 2026-02-10 | 8.82 | $7.71 | 668623 |
| 2026-02-09 | 8.96 | $7.90 | 614800 |
| 2026-02-06 | 9.08 | $7.76 | 823600 |
| 2026-02-05 | 9.22 | $7.51 | 1.2M |
| 2026-02-04 | 9.37 | $8.55 | 819830 |
| 2026-02-03 | 9.42 | $8.88 | 880200 |
| 2026-02-02 | 9.42 | $8.22 | 821000 |
| 2026-01-30 | 9.49 | $8.42 | 1.4M |
| 2026-01-29 | 9.52 | $9.59 | 1.6M |
| 2026-01-28 | 9.42 | $10.92 | 1.1M |
| 2026-01-27 | 9.18 | $10.50 | 1.3M |
| 2026-01-26 | 8.96 | $9.90 | 1.7M |
| 2026-01-23 | 8.79 | $10.95 | 1.2M |
| 2026-01-22 | 8.49 | $10.59 | 1.3M |
| 2026-01-21 | 8.22 | $9.74 | 1.1M |
| 2026-01-20 | 8.01 | $9.26 | 974500 |
| 2026-01-16 | 7.84 | $9.14 | 569017 |
| 2026-01-15 | 7.68 | $9.14 | 718000 |
| 2026-01-14 | 7.51 | $9.24 | 983224 |
| 2026-01-13 | 7.33 | $8.71 | 1.4M |
| 2026-01-12 | 7.20 | $8.20 | 1.4M |
| 2026-01-09 | 7.11 | $8.24 | 1.5M |
| 2026-01-08 | 7.02 | $7.19 | 720550 |
| 2026-01-07 | 7.03 | $7.16 | 1.4M |
| 2026-01-06 | 7.06 | $7.11 | 1.0M |
| 2026-01-05 | 7.09 | $6.92 | 690111 |
| 2026-01-02 | 7.16 | $6.40 | 688300 |
| 2025-12-31 | 7.30 | $6.11 | 667546 |
| 2025-12-30 | 7.47 | $6.26 | 906048 |
| 2025-12-29 | 7.65 | $6.62 | 1.1M |
| 2025-12-26 | 7.80 | $7.23 | 707123 |
| 2025-12-24 | 7.90 | $7.20 | 651422 |
| 2025-12-23 | 8.01 | $6.95 | 793300 |
| 2025-12-22 | 8.15 | $7.11 | 1.3M |
| 2025-12-19 | 8.28 | $6.70 | 2.4M |
| 2025-12-18 | 8.45 | $8.14 | — |
| 2025-12-17 | 8.49 | $8.14 | — |
| 2025-12-16 | 8.54 | $8.14 | — |
| 2025-12-15 | 8.58 | $8.14 | — |
| 2025-12-12 | 8.64 | $8.14 | — |
| 2025-12-11 | 8.70 | $8.14 | — |
| 2025-12-10 | 8.78 | $8.14 | 795307 |
| 2025-12-09 | 8.86 | $8.11 | 910200 |
| 2025-12-08 | 8.96 | $8.10 | 1.9M |
| 2025-12-05 | 9.06 | $9.21 | 2.1M |
| 2025-12-04 | 9.04 | $10.38 | 2.2M |
| 2025-12-03 | 8.89 | $9.27 | 591600 |
| 2025-12-02 | 8.84 | $8.70 | 728600 |
| 2025-12-01 | 8.83 | $8.89 | 816500 |
| 2025-11-28 | 8.81 | $9.55 | 717200 |
| 2025-11-26 | 8.71 | $8.90 | 1.4M |
| 2025-11-25 | 8.66 | $8.27 | 505600 |
| 2025-11-24 | 8.66 | $8.23 | 510913 |
| 2025-11-21 | 8.65 | $7.97 | 656447 |
| 2025-11-20 | 8.67 | $7.77 | 1.4M |
| 2025-11-19 | 8.69 | $8.97 | 1.7M |
| 2025-11-18 | 8.59 | $8.97 | 796400 |
| 2025-11-17 | 8.48 | $8.85 | 1.6M |
| 2025-11-14 | 8.39 | $9.83 | 2.0M |
| 2025-11-13 | 8.21 | $9.52 | 2.1M |
| 2025-11-12 | 8.07 | $11.13 | 3.6M |
| 2025-11-11 | 7.78 | $9.97 | 1.6M |
| 2025-11-10 | 7.62 | $9.87 | 3.0M |
| 2025-11-07 | 7.45 | $8.87 | 3.9M |
| 2025-11-06 | 7.37 | $6.84 | 864800 |
| 2025-11-05 | 7.46 | $6.63 | 803800 |
| 2025-11-04 | 7.57 | $6.32 | 905600 |
| 2025-11-03 | 7.70 | $6.88 | 2.2M |
| 2025-10-31 | 7.76 | $8.93 | 3.6M |
| 2025-10-30 | 7.61 | $7.37 | 2.4M |
| 2025-10-29 | 7.60 | $6.64 | 1.9M |
| 2025-10-28 | 7.64 | $6.11 | 9.8M |
| 2025-10-27 | 7.71 | $6.08 | 6.3M |
| 2025-10-24 | 7.78 | $6.39 | 9.9M |
| 2025-10-23 | 7.80 | $6.82 | 12.8M |
| 2025-10-22 | 7.76 | $6.30 | 10.8M |
| 2025-10-21 | 7.76 | $6.86 | 20.3M |
| 2025-10-20 | 7.68 | $9.50 | 25.9M |
| 2025-10-17 | 7.32 | $11.60 | 18.9M |
| 2025-10-16 | 6.72 | $12.60 | 65.8M |
| 2025-10-15 | 5.98 | $10.92 | 50.2M |
| 2025-10-14 | 5.35 | $14.37 | 239.9M |
| 2025-10-13 | 4.35 | $6.83 | 13.7M |
| 2025-10-10 | 4.04 | $5.38 | 7.7M |
| 2025-10-09 | 3.85 | $4.42 | 3.0M |
| 2025-10-08 | 3.74 | $4.71 | 1.8M |
| 2025-10-07 | 3.60 | $4.59 | 3.2M |
| 2025-10-06 | 3.46 | $4.95 | 4.2M |
| 2025-10-03 | 3.27 | $4.37 | 6.6M |
| 2025-10-02 | 3.13 | $4.41 | 4.8M |
| 2025-10-01 | 2.97 | $3.86 | 11.3M |
| 2025-09-30 | 2.86 | $3.28 | 3.9M |
| 2025-09-29 | 2.80 | $3.28 | 1.2M |
| 2025-09-26 | 2.73 | $3.06 | 226210 |
| 2025-09-25 | 2.68 | $3.05 | 306255 |
| 2025-09-24 | 2.63 | $3.12 | 435480 |
| 2025-09-23 | 2.57 | $3.15 | 817160 |
| 2025-09-22 | 2.50 | $2.74 | 426795 |
| 2025-09-19 | 2.46 | $2.74 | 719640 |
| 2025-09-18 | 2.43 | $2.66 | 522500 |
| 2025-09-17 | 2.39 | $2.53 | 232710 |
| 2025-09-16 | 2.37 | $2.55 | 224045 |
| 2025-09-15 | 2.35 | $2.43 | 310820 |
| 2025-09-12 | 2.33 | $2.41 | 218150 |
| 2025-09-11 | 2.32 | $2.40 | 134555 |
| 2025-09-10 | 2.31 | $2.44 | 219500 |
| 2025-09-09 | 2.29 | $2.45 | 546535 |
| 2025-09-08 | 2.27 | $2.51 | 486500 |
| 2025-09-05 | 2.25 | $2.28 | 140000 |
| 2025-09-04 | 2.25 | $2.27 | 166525 |
| 2025-09-03 | 2.25 | $2.34 | 84060 |
| 2025-09-02 | 2.25 | $2.36 | 260605 |
| 2025-08-29 | 2.24 | $2.25 | 89500 |
| 2025-08-28 | 2.25 | $2.25 | 90500 |
| 2025-08-27 | 2.25 | $2.25 | 109000 |
| 2025-08-26 | 2.26 | $2.19 | 124500 |
| 2025-08-25 | 2.27 | $2.29 | 185500 |
| 2025-08-22 | 2.27 | $2.13 | 678735 |
| 2025-08-21 | 2.29 | $2.20 | 1.5M |
| 2025-08-20 | 2.29 | $1.98 | 269000 |
| 2025-08-19 | 2.32 | $2.03 | 392490 |
| 2025-08-18 | 2.35 | $2.23 | 168000 |
| 2025-08-15 | 2.35 | $2.29 | 98535 |
| 2025-08-14 | 2.34 | $2.26 | 421215 |
| 2025-08-13 | 2.34 | $2.31 | 243135 |
| 2025-08-12 | 2.33 | $2.43 | 461655 |
| 2025-08-11 | 2.30 | $2.50 | 353735 |
| 2025-08-08 | 2.27 | $2.59 | 599910 |
| 2025-08-07 | 2.23 | $2.47 | 293545 |
| 2025-08-06 | 2.19 | $2.57 | 428345 |
| 2025-08-05 | 2.15 | $2.44 | 481000 |
| 2025-08-04 | 2.12 | $2.39 | 556125 |
| 2025-08-01 | 2.09 | $2.29 | 368500 |
| 2025-07-31 | 2.07 | $2.21 | 388085 |
| 2025-07-30 | 2.06 | $2.45 | 822500 |
| 2025-07-29 | 2.03 | $2.18 | 522315 |
| 2025-07-28 | 2.02 | $1.98 | 124500 |
| 2025-07-25 | 2.04 | $2.00 | 143500 |
| 2025-07-24 | 2.05 | $2.04 | 393755 |
| 2025-07-23 | 2.07 | $1.95 | 406700 |
| 2025-07-22 | 2.10 | $1.93 | 353715 |
| 2025-07-21 | 2.13 | $1.88 | 418060 |
| 2025-07-18 | 2.17 | $1.88 | 265000 |
| 2025-07-17 | 2.21 | $1.92 | 496500 |
| 2025-07-16 | 2.25 | $1.83 | 712715 |
| 2025-07-15 | 2.31 | $1.86 | 2.6M |
| 2025-07-14 | 2.36 | $2.11 | 301230 |
| 2025-07-11 | 2.40 | $2.26 | 130215 |
| 2025-07-10 | 2.42 | $2.28 | 118500 |
| 2025-07-09 | 2.44 | $2.16 | 162500 |
| 2025-07-08 | 2.48 | $2.25 | 44500 |
| 2025-07-07 | 2.51 | $2.28 | 72650 |
| 2025-07-03 | 2.54 | $2.42 | 17000 |
| 2025-07-02 | 2.55 | $2.45 | 10500 |
| 2025-07-01 | 2.57 | $2.48 | 29635 |
| 2025-06-30 | 2.59 | $2.51 | 12500 |
| 2025-06-27 | 2.60 | $2.51 | 35500 |
| 2025-06-26 | 2.61 | $2.51 | 20000 |
| 2025-06-25 | 2.62 | $2.61 | 10500 |
| 2025-06-24 | 2.62 | $2.57 | 19160 |
| 2025-06-23 | 2.62 | $2.52 | 74225 |
| 2025-06-20 | 2.63 | $2.42 | 46500 |
| 2025-06-18 | 2.65 | $2.64 | 39500 |
| 2025-06-17 | 2.64 | $2.61 | 21670 |
| 2025-06-16 | 2.64 | $2.67 | 37580 |
| 2025-06-13 | 2.63 | $2.64 | 29520 |
| 2025-06-12 | 2.62 | $2.60 | 40000 |
| 2025-06-11 | 2.62 | $2.60 | 117030 |
| 2025-06-10 | 2.62 | $2.68 | 23500 |
| 2025-06-09 | 2.60 | $2.70 | 184500 |
| 2025-06-06 | 2.59 | $2.86 | 58000 |
| 2025-06-05 | 2.55 | $2.83 | 90000 |
| 2025-06-04 | 2.52 | $2.75 | 291195 |
| 2025-06-03 | 2.49 | $2.70 | 117990 |
| 2025-06-02 | 2.47 | $2.76 | 322000 |
| 2025-05-30 | 2.44 | $2.50 | 41600 |
| 2025-05-29 | 2.44 | $2.40 | 31000 |
| 2025-05-28 | 2.45 | $2.40 | 22150 |
| 2025-05-27 | 2.45 | $2.43 | 35580 |
| 2025-05-23 | 2.46 | $2.40 | 29500 |
| 2025-05-22 | 2.47 | $2.48 | 23500 |
| 2025-05-21 | 2.47 | $2.43 | 15115 |
| 2025-05-20 | 2.48 | $2.43 | 19035 |
| 2025-05-19 | 2.49 | $2.45 | 26515 |
| 2025-05-16 | 2.50 | $2.43 | 28240 |
| 2025-05-15 | 2.51 | $2.45 | 31050 |
| 2025-05-14 | 2.52 | $2.45 | 22550 |
| 2025-05-13 | 2.53 | $2.50 | 397000 |
| 2025-05-12 | 2.53 | $2.39 | 286840 |
| 2025-05-09 | 2.55 | $2.46 | 46110 |
| 2025-05-08 | 2.55 | $2.36 | 147555 |
| 2025-05-07 | 2.56 | $2.57 | 42000 |
| 2025-05-06 | 2.55 | $2.55 | 26135 |
| 2025-05-05 | 2.54 | $2.55 | 80000 |
| 2025-05-02 | 2.53 | $2.59 | 790040 |
| 2025-05-01 | 2.50 | $2.65 | 481200 |
| 2025-04-30 | 2.47 | $2.55 | 30510 |
| 2025-04-29 | 2.45 | $2.61 | 76570 |
| 2025-04-28 | 2.42 | $2.60 | 67500 |
| 2025-04-25 | 2.39 | $2.58 | 40500 |
| 2025-04-24 | 2.36 | $2.56 | 65150 |
| 2025-04-23 | 2.33 | $2.57 | 27515 |
| 2025-04-22 | 2.30 | $2.53 | 134250 |
| 2025-04-21 | 2.28 | $2.67 | 172500 |
| 2025-04-17 | 2.23 | $2.58 | 27500 |
| 2025-04-16 | 2.20 | $2.59 | 62735 |
| 2025-04-15 | 2.17 | $2.50 | 63000 |
| 2025-04-14 | 2.14 | $2.50 | 725395 |
| 2025-04-11 | 2.11 | $2.20 | 46780 |
| 2025-04-10 | 2.11 | $2.00 | 43600 |
| 2025-04-09 | 2.13 | $1.95 | 66240 |
| 2025-04-08 | 2.15 | $1.83 | 113000 |
| 2025-04-07 | 2.19 | $1.80 | 83000 |
| 2025-04-04 | 2.24 | $1.88 | 75735 |
| 2025-04-03 | 2.27 | $2.14 | 56500 |
| 2025-04-02 | 2.29 | $2.19 | 17000 |
| 2025-04-01 | 2.30 | $2.23 | 26740 |
| 2025-03-31 | 2.30 | $2.09 | 46000 |
| 2025-03-28 | 2.32 | $2.29 | 8000 |
| 2025-03-27 | 2.32 | $2.29 | 92145 |
| 2025-03-26 | 2.32 | $2.32 | 46500 |
| 2025-03-25 | 2.31 | $2.38 | 31000 |
| 2025-03-24 | 2.30 | $2.37 | 27000 |
| 2025-03-21 | 2.29 | $2.48 | 31525 |
| 2025-03-20 | 2.27 | $2.48 | 52445 |
| 2025-03-19 | 2.25 | $2.36 | 70155 |
| 2025-03-18 | 2.24 | $2.30 | 35505 |
| 2025-03-17 | 2.24 | $2.29 | 35030 |
| 2025-03-14 | 2.24 | $2.24 | 29040 |
| 2025-03-13 | 2.24 | $2.18 | 132500 |
| 2025-03-12 | 2.25 | $2.23 | 36690 |
| 2025-03-11 | 2.26 | $2.25 | 107605 |
| 2025-03-10 | 2.26 | $2.31 | 86000 |
| 2025-03-07 | 2.26 | $2.35 | 190720 |
| 2025-03-06 | 2.26 | $2.28 | 111045 |
| 2025-03-05 | 2.27 | $2.11 | 134660 |
| 2025-03-04 | 2.29 | $1.90 | 103500 |
| 2025-03-03 | 2.33 | $2.02 | 295500 |
| 2025-02-28 | 2.37 | $2.26 | 52500 |
| 2025-02-27 | 2.38 | $2.32 | 72000 |
| 2025-02-26 | 2.39 | $2.35 | 32500 |
| 2025-02-25 | 2.39 | $2.29 | 124075 |
| 2025-02-24 | 2.41 | $2.36 | 130060 |
| 2025-02-21 | 2.42 | $2.38 | 67270 |
| 2025-02-20 | 2.42 | $2.40 | 182820 |
| 2025-02-19 | 2.43 | $2.34 | 95500 |
| 2025-02-18 | 2.44 | $2.46 | 111600 |
| 2025-02-14 | 2.44 | $2.32 | 97175 |
| 2025-02-13 | 2.45 | $2.46 | 113350 |
| 2025-02-12 | 2.46 | $2.50 | 181000 |
| 2025-02-11 | 2.45 | $2.41 | 37650 |
| 2025-02-10 | 2.46 | $2.50 | 85500 |
| 2025-02-07 | 2.46 | $2.51 | 115000 |
| 2025-02-06 | 2.46 | $2.54 | 203560 |
| 2025-02-05 | 2.46 | $2.37 | 260500 |
| 2025-02-04 | 2.49 | $2.13 | 261500 |
| 2025-02-03 | 2.54 | $2.26 | 141635 |
| 2025-01-31 | 2.58 | $2.40 | 161500 |
| 2025-01-30 | 2.61 | $2.46 | 149340 |
| 2025-01-29 | 2.64 | $2.53 | 138000 |
| 2025-01-28 | 2.66 | $2.55 | 168105 |
| 2025-01-27 | 2.68 | $2.70 | 306845 |
| 2025-01-24 | 2.69 | $2.73 | 236000 |
| 2025-01-23 | 2.69 | $2.54 | 100135 |
| 2025-01-22 | 2.71 | $2.44 | 178350 |
| 2025-01-21 | 2.74 | $2.53 | 191500 |
| 2025-01-17 | 2.76 | $2.28 | 267000 |
| 2025-01-16 | 2.80 | $2.46 | 206190 |
| 2025-01-15 | 2.83 | $2.61 | 164735 |
| 2025-01-14 | 2.84 | $2.42 | 669420 |
| 2025-01-13 | 2.86 | $2.81 | 176500 |
| 2025-01-10 | 2.85 | $2.85 | 245005 |
| 2025-01-08 | 2.83 | $2.95 | 200550 |
| 2025-01-07 | 2.79 | $3.09 | 474000 |
| 2025-01-06 | 2.74 | $3.49 | 865500 |
| 2025-01-03 | 2.64 | $3.40 | 757000 |
| 2025-01-02 | 2.54 | $2.94 | 433545 |
| 2024-12-31 | 2.48 | $2.77 | 75000 |
| 2024-12-30 | 2.44 | $2.77 | 273340 |
| 2024-12-27 | 2.39 | $3.00 | 215000 |
| 2024-12-26 | 2.31 | $2.56 | 88750 |
| 2024-12-24 | 2.27 | $2.60 | 152000 |
| 2024-12-23 | 2.22 | $2.68 | 232830 |
| 2024-12-20 | 2.16 | $2.52 | 309515 |
| 2024-12-19 | 2.12 | $2.38 | 401975 |
| 2024-12-18 | 2.08 | $2.13 | 166800 |
| 2024-12-17 | 2.06 | $2.12 | 98500 |
| 2024-12-16 | 2.04 | $2.16 | 256410 |
| 2024-12-13 | 2.01 | $2.24 | 174500 |
| 2024-12-12 | 1.98 | $2.34 | 273520 |
| 2024-12-11 | 1.93 | $2.26 | 529740 |
| 2024-12-10 | 1.88 | $2.16 | 346870 |
| 2024-12-09 | 1.84 | $2.13 | 591130 |
| 2024-12-06 | 1.80 | $1.90 | 195500 |
| 2024-12-05 | 1.78 | $1.97 | 208100 |
| 2024-12-04 | 1.76 | $2.00 | 318335 |
| 2024-12-03 | 1.72 | $1.86 | 101865 |
| 2024-12-02 | 1.71 | $1.80 | 123745 |
| 2024-11-29 | 1.69 | $1.93 | 21575 |
| 2024-11-27 | 1.67 | $1.92 | 137480 |
| 2024-11-26 | 1.65 | $1.85 | 224830 |
| 2024-11-25 | 1.63 | $1.83 | 196385 |
| 2024-11-22 | 1.62 | $1.63 | 64675 |
| 2024-11-21 | 1.63 | $1.61 | 94110 |
| 2024-11-20 | 1.64 | $1.63 | 55260 |
| 2024-11-19 | 1.65 | $1.58 | 125500 |
| 2024-11-18 | 1.67 | $1.47 | 315580 |
| 2024-11-15 | 1.70 | $1.58 | 95175 |
| 2024-11-14 | 1.71 | $1.62 | 181500 |
| 2024-11-13 | 1.72 | $1.51 | 92700 |
| 2024-11-12 | 1.75 | $1.56 | 172500 |
| 2024-11-11 | 1.76 | $1.53 | 273500 |
| 2024-11-08 | 1.78 | $1.50 | 427515 |
| 2024-11-07 | 1.80 | $1.67 | 212705 |
| 2024-11-06 | 1.81 | $1.69 | 216875 |
| 2024-11-05 | 1.81 | $1.83 | 373000 |
| 2024-11-04 | 1.79 | $1.67 | 322500 |
| 2024-11-01 | 1.79 | $1.90 | 424500 |
| 2024-10-31 | 1.76 | $1.98 | 160670 |
| 2024-10-30 | 1.73 | $1.93 | 259000 |
| 2024-10-29 | 1.69 | $1.84 | 699220 |
| 2024-10-28 | 1.66 | $2.19 | 602035 |
| 2024-10-25 | 1.59 | $2.14 | 1.5M |
| 2024-10-24 | 1.53 | $2.16 | 1.1M |
| 2024-10-23 | 1.45 | $1.77 | 1000000 |
| 2024-10-22 | 1.41 | $1.56 | 316425 |
| 2024-10-21 | 1.38 | $1.50 | 126500 |
| 2024-10-18 | 1.36 | $1.47 | 308120 |
| 2024-10-17 | 1.34 | $1.49 | 226000 |
| 2024-10-16 | 1.32 | $1.44 | 332690 |
| 2024-10-15 | 1.30 | $1.40 | 227000 |
| 2024-10-14 | 1.28 | $1.44 | 376000 |
| 2024-10-11 | 1.26 | $1.44 | 350125 |
| 2024-10-10 | 1.24 | $1.36 | 267285 |
| 2024-10-09 | 1.23 | $1.32 | 310000 |
| 2024-10-08 | 1.22 | $1.34 | 502840 |
| 2024-10-07 | 1.21 | $1.43 | 472500 |
| 2024-10-04 | 1.19 | $1.40 | 420185 |
| 2024-10-03 | 1.17 | $1.31 | 271515 |
| 2024-10-02 | 1.15 | $1.21 | 517000 |
| 2024-10-01 | 1.15 | $1.08 | 255570 |
| 2024-09-30 | 1.16 | $1.08 | 237000 |
| 2024-09-27 | 1.17 | $1.08 | 387655 |
| 2024-09-26 | 1.18 | $1.07 | 109650 |
| 2024-09-25 | 1.19 | $1.05 | 259500 |
| 2024-09-24 | 1.21 | $1.00 | 792205 |
| 2024-09-23 | 1.23 | $1.17 | 213020 |
| 2024-09-20 | 1.24 | $1.18 | 200355 |
| 2024-09-19 | 1.24 | $1.22 | 214570 |
| 2024-09-18 | 1.24 | $1.33 | 257175 |
| 2024-09-17 | 1.23 | $1.34 | 229655 |
| 2024-09-16 | 1.22 | $1.31 | 194500 |
| 2024-09-13 | 1.21 | $1.26 | 132595 |
| 2024-09-12 | 1.20 | $1.22 | 87090 |
| 2024-09-11 | 1.19 | $1.20 | 78560 |
| 2024-09-10 | 1.19 | $1.20 | 151650 |
| 2024-09-09 | 1.18 | $1.22 | 62590 |
| 2024-09-06 | 1.18 | $1.20 | 44000 |
| 2024-09-05 | 1.17 | $1.20 | 40000 |
| 2024-09-04 | 1.17 | $1.16 | 82615 |
| 2024-09-03 | 1.16 | $1.11 | 164500 |
| 2024-08-30 | 1.16 | $1.22 | 96705 |
| 2024-08-29 | 1.15 | $1.26 | 141200 |
| 2024-08-28 | 1.14 | $1.20 | 228500 |
| 2024-08-27 | 1.13 | $1.23 | 143185 |
| 2024-08-26 | 1.11 | $1.21 | 90895 |
| 2024-08-23 | 1.10 | $1.24 | 90720 |
| 2024-08-22 | 1.08 | $1.18 | 103000 |
| 2024-08-21 | 1.07 | $1.18 | 34520 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.44
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.10
Average
4.21
Maximum
10.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 4.44 | $4.78 | 261383 |
| 2026-07-22 | 4.41 | $4.85 | 155258 |
| 2026-07-21 | 4.37 | $4.59 | 281552 |
| 2026-07-20 | 4.39 | $4.28 | 379517 |
| 2026-07-17 | 4.47 | $4.36 | 411600 |
| 2026-07-16 | 4.55 | $4.68 | 447921 |
| 2026-07-15 | 4.58 | $4.95 | 181732 |
| 2026-07-14 | 4.56 | $4.98 | 219107 |
| 2026-07-13 | 4.54 | $4.82 | 651732 |
| 2026-07-10 | 4.55 | $4.41 | 173200 |
| 2026-07-09 | 4.65 | $4.43 | 154278 |
| 2026-07-08 | 4.77 | $4.51 | 236222 |
| 2026-07-07 | 4.89 | $4.58 | 331606 |
| 2026-07-06 | 5.02 | $4.86 | 152612 |
| 2026-07-02 | 5.11 | $4.78 | 173100 |
| 2026-07-01 | 5.24 | $4.94 | 289881 |
| 2026-06-30 | 5.36 | $4.72 | 386000 |
| 2026-06-29 | 5.54 | $4.35 | 376100 |
| 2026-06-26 | 5.84 | $4.62 | 695719 |
| 2026-06-25 | 6.13 | $5.30 | 492276 |
| 2026-06-24 | 6.32 | $5.83 | 842778 |
| 2026-06-23 | 6.43 | $5.62 | 1.0M |
| 2026-06-22 | 6.61 | $5.71 | 587500 |
| 2026-06-18 | 6.79 | $5.76 | 593800 |
| 2026-06-17 | 6.99 | $6.50 | 463200 |
| 2026-06-16 | 7.07 | $7.02 | — |
| 2026-06-15 | 7.05 | $7.02 | — |
| 2026-06-12 | 7.02 | $7.02 | — |
| 2026-06-11 | 6.99 | $7.02 | — |
| 2026-06-10 | 6.95 | $7.02 | — |
| 2026-06-09 | 6.91 | $7.02 | — |
| 2026-06-08 | 6.85 | $7.02 | — |
| 2026-06-05 | 6.79 | $7.02 | — |
| 2026-06-04 | 6.71 | $7.02 | — |
| 2026-06-03 | 6.62 | $7.02 | — |
| 2026-06-02 | 6.51 | $7.02 | 551031 |
| 2026-06-01 | 6.38 | $7.15 | 660709 |
| 2026-05-29 | 6.21 | $6.72 | 574370 |
| 2026-05-28 | 6.10 | $6.75 | 837222 |
| 2026-05-27 | 5.96 | $5.92 | 402245 |
| 2026-05-26 | 5.98 | $5.88 | 606756 |
| 2026-05-22 | 6.01 | $6.20 | 418179 |
| 2026-05-21 | 5.98 | $6.01 | 374688 |
| 2026-05-20 | 5.98 | $5.87 | 384700 |
| 2026-05-19 | 6.01 | $5.60 | 687281 |
| 2026-05-18 | 6.11 | $6.02 | 695700 |
| 2026-05-15 | 6.13 | $5.84 | 510302 |
| 2026-05-14 | 6.20 | $6.03 | 386603 |
| 2026-05-13 | 6.23 | $6.13 | 467446 |
| 2026-05-12 | 6.25 | $6.44 | 376401 |
| 2026-05-11 | 6.21 | $6.48 | 641383 |
| 2026-05-08 | 6.15 | $6.60 | 540300 |
| 2026-05-07 | 6.06 | $6.44 | 577028 |
| 2026-05-06 | 5.98 | $6.53 | 615700 |
| 2026-05-05 | 5.88 | $6.02 | 219622 |
| 2026-05-04 | 5.86 | $5.83 | 305407 |
| 2026-05-01 | 5.89 | $5.81 | 334800 |
| 2026-04-30 | 5.93 | $5.83 | 477935 |
| 2026-04-29 | 5.96 | $5.31 | 652905 |
| 2026-04-28 | 6.12 | $5.77 | 389500 |
| 2026-04-27 | 6.20 | $6.09 | 475037 |
| 2026-04-24 | 6.23 | $6.11 | 387435 |
| 2026-04-23 | 6.26 | $6.16 | 245908 |
| 2026-04-22 | 6.28 | $6.39 | 221626 |
| 2026-04-21 | 6.26 | $6.23 | 486600 |
| 2026-04-20 | 6.27 | $6.65 | 386634 |
| 2026-04-17 | 6.19 | $6.85 | 846527 |
| 2026-04-16 | 6.06 | $6.44 | 309600 |
| 2026-04-15 | 5.99 | $6.50 | 341706 |
| 2026-04-14 | 5.90 | $6.53 | 368506 |
| 2026-04-13 | 5.79 | $6.26 | 266227 |
| 2026-04-10 | 5.73 | $6.08 | 298500 |
| 2026-04-09 | 5.69 | $6.26 | 258836 |
| 2026-04-08 | 5.61 | $6.24 | 474500 |
| 2026-04-07 | 5.52 | $5.77 | 243000 |
| 2026-04-06 | 5.52 | $5.81 | 231338 |
| 2026-04-02 | 5.52 | $5.97 | 412084 |
| 2026-04-01 | 5.48 | $6.13 | 482700 |
| 2026-03-31 | 5.41 | $5.87 | 438000 |
| 2026-03-30 | 5.38 | $5.28 | 341100 |
| 2026-03-27 | 5.48 | $5.60 | 342004 |
| 2026-03-26 | 5.53 | $5.52 | 567600 |
| 2026-03-25 | 5.61 | $5.82 | 449379 |
| 2026-03-24 | 5.65 | $5.53 | 532684 |
| 2026-03-23 | 5.75 | $5.55 | 855448 |
| 2026-03-20 | 5.87 | $5.00 | 817200 |
| 2026-03-19 | 6.13 | $5.44 | 870600 |
| 2026-03-18 | 6.34 | $5.96 | 630140 |
| 2026-03-17 | 6.48 | $6.36 | 428843 |
| 2026-03-16 | 6.55 | $6.41 | 485100 |
| 2026-03-13 | 6.64 | $6.21 | 584100 |
| 2026-03-12 | 6.78 | $6.44 | 557113 |
| 2026-03-11 | 6.90 | $6.88 | 488068 |
| 2026-03-10 | 6.94 | $7.06 | 565500 |
| 2026-03-09 | 6.96 | $6.69 | 865600 |
| 2026-03-06 | 7.06 | $6.59 | 614542 |
| 2026-03-05 | 7.20 | $6.93 | 504442 |
| 2026-03-04 | 7.29 | $7.37 | 510765 |
| 2026-03-03 | 7.31 | $7.42 | 961007 |
| 2026-03-02 | 7.32 | $8.58 | 833609 |
| 2026-02-27 | 7.09 | $7.69 | 534432 |
| 2026-02-26 | 7.01 | $7.46 | 390442 |
| 2026-02-25 | 6.97 | $7.41 | 677600 |
| 2026-02-24 | 6.94 | $7.27 | 1.2M |
| 2026-02-23 | 6.93 | $7.03 | 1.0M |
| 2026-02-20 | 6.98 | $6.45 | 1.1M |
| 2026-02-19 | 7.16 | $6.29 | 910800 |
| 2026-02-18 | 7.41 | $6.50 | 771814 |
| 2026-02-17 | 7.66 | $6.54 | 948139 |
| 2026-02-13 | 7.94 | $7.06 | 725403 |
| 2026-02-12 | 8.15 | $7.06 | 416935 |
| 2026-02-11 | 8.41 | $7.84 | 699119 |
| 2026-02-10 | 8.54 | $7.71 | 668623 |
| 2026-02-09 | 8.71 | $7.90 | 614800 |
| 2026-02-06 | 8.88 | $7.76 | 823600 |
| 2026-02-05 | 9.10 | $7.51 | 1.2M |
| 2026-02-04 | 9.41 | $8.55 | 819830 |
| 2026-02-03 | 9.55 | $8.88 | 880200 |
| 2026-02-02 | 9.63 | $8.22 | 821000 |
| 2026-01-30 | 9.87 | $8.42 | 1.4M |
| 2026-01-29 | 10.10 | $9.59 | 1.6M |
| 2026-01-28 | 10.11 | $10.92 | 1.1M |
| 2026-01-27 | 9.84 | $10.50 | 1.3M |
| 2026-01-26 | 9.62 | $9.90 | 1.7M |
| 2026-01-23 | 9.48 | $10.95 | 1.2M |
| 2026-01-22 | 9.09 | $10.59 | 1.3M |
| 2026-01-21 | 8.71 | $9.74 | 1.1M |
| 2026-01-20 | 8.44 | $9.26 | 974500 |
| 2026-01-16 | 8.23 | $9.14 | 569017 |
| 2026-01-15 | 8.02 | $9.14 | 718000 |
| 2026-01-14 | 7.76 | $9.24 | 983224 |
| 2026-01-13 | 7.45 | $8.71 | 1.4M |
| 2026-01-12 | 7.20 | $8.20 | 1.4M |
| 2026-01-09 | 7.01 | $8.24 | 1.5M |
| 2026-01-08 | 6.79 | $7.19 | 720550 |
| 2026-01-07 | 6.76 | $7.16 | 1.4M |
| 2026-01-06 | 6.73 | $7.11 | 1.0M |
| 2026-01-05 | 6.72 | $6.92 | 690111 |
| 2026-01-02 | 6.74 | $6.40 | 688300 |
| 2025-12-31 | 6.87 | $6.11 | 667546 |
| 2025-12-30 | 7.10 | $6.26 | 906048 |
| 2025-12-29 | 7.33 | $6.62 | 1.1M |
| 2025-12-26 | 7.52 | $7.23 | 707123 |
| 2025-12-24 | 7.62 | $7.20 | 651422 |
| 2025-12-23 | 7.75 | $6.95 | 793300 |
| 2025-12-22 | 7.94 | $7.11 | 1.3M |
| 2025-12-19 | 8.14 | $6.70 | 2.4M |
| 2025-12-18 | 8.45 | $8.14 | — |
| 2025-12-17 | 8.52 | $8.14 | — |
| 2025-12-16 | 8.59 | $8.14 | — |
| 2025-12-15 | 8.67 | $8.14 | — |
| 2025-12-12 | 8.76 | $8.14 | — |
| 2025-12-11 | 8.87 | $8.14 | — |
| 2025-12-10 | 9.00 | $8.14 | 795307 |
| 2025-12-09 | 9.14 | $8.11 | 910200 |
| 2025-12-08 | 9.31 | $8.10 | 1.9M |
| 2025-12-05 | 9.51 | $9.21 | 2.1M |
| 2025-12-04 | 9.49 | $10.38 | 2.2M |
| 2025-12-03 | 9.23 | $9.27 | 591600 |
| 2025-12-02 | 9.16 | $8.70 | 728600 |
| 2025-12-01 | 9.19 | $8.89 | 816500 |
| 2025-11-28 | 9.18 | $9.55 | 717200 |
| 2025-11-26 | 9.03 | $8.90 | 1.4M |
| 2025-11-25 | 8.99 | $8.27 | 505600 |
| 2025-11-24 | 9.07 | $8.23 | 510913 |
| 2025-11-21 | 9.17 | $7.97 | 656447 |
| 2025-11-20 | 9.33 | $7.77 | 1.4M |
| 2025-11-19 | 9.56 | $8.97 | 1.7M |
| 2025-11-18 | 9.57 | $8.97 | 796400 |
| 2025-11-17 | 9.57 | $8.85 | 1.6M |
| 2025-11-14 | 9.58 | $9.83 | 2.0M |
| 2025-11-13 | 9.39 | $9.52 | 2.1M |
| 2025-11-12 | 9.23 | $11.13 | 3.6M |
| 2025-11-11 | 8.69 | $9.97 | 1.6M |
| 2025-11-10 | 8.31 | $9.87 | 3.0M |
| 2025-11-07 | 7.88 | $8.87 | 3.9M |
| 2025-11-06 | 7.58 | $6.84 | 864800 |
| 2025-11-05 | 7.67 | $6.63 | 803800 |
| 2025-11-04 | 7.81 | $6.32 | 905600 |
| 2025-11-03 | 8.03 | $6.88 | 2.2M |
| 2025-10-31 | 8.16 | $8.93 | 3.6M |
| 2025-10-30 | 7.88 | $7.37 | 2.4M |
| 2025-10-29 | 7.87 | $6.64 | 1.9M |
| 2025-10-28 | 8.01 | $6.11 | 9.8M |
| 2025-10-27 | 8.28 | $6.08 | 6.3M |
| 2025-10-24 | 8.59 | $6.39 | 9.9M |
| 2025-10-23 | 8.87 | $6.82 | 12.8M |
| 2025-10-22 | 9.10 | $6.30 | 10.8M |
| 2025-10-21 | 9.47 | $6.86 | 20.3M |
| 2025-10-20 | 9.76 | $9.50 | 25.9M |
| 2025-10-17 | 9.54 | $11.60 | 18.9M |
| 2025-10-16 | 8.81 | $12.60 | 65.8M |
| 2025-10-15 | 7.75 | $10.92 | 50.2M |
| 2025-10-14 | 6.86 | $14.37 | 239.9M |
| 2025-10-13 | 5.09 | $6.83 | 13.7M |
| 2025-10-10 | 4.62 | $5.38 | 7.7M |
| 2025-10-09 | 4.38 | $4.42 | 3.0M |
| 2025-10-08 | 4.29 | $4.71 | 1.8M |
| 2025-10-07 | 4.13 | $4.59 | 3.2M |
| 2025-10-06 | 3.96 | $4.95 | 4.2M |
| 2025-10-03 | 3.69 | $4.37 | 6.6M |
| 2025-10-02 | 3.49 | $4.41 | 4.8M |
| 2025-10-01 | 3.24 | $3.86 | 11.3M |
| 2025-09-30 | 3.08 | $3.28 | 3.9M |
| 2025-09-29 | 3.00 | $3.28 | 1.2M |
| 2025-09-26 | 2.92 | $3.06 | 226210 |
| 2025-09-25 | 2.86 | $3.05 | 306255 |
| 2025-09-24 | 2.80 | $3.12 | 435480 |
| 2025-09-23 | 2.71 | $3.15 | 817160 |
| 2025-09-22 | 2.59 | $2.74 | 426795 |
| 2025-09-19 | 2.55 | $2.74 | 719640 |
| 2025-09-18 | 2.50 | $2.66 | 522500 |
| 2025-09-17 | 2.45 | $2.53 | 232710 |
| 2025-09-16 | 2.43 | $2.55 | 224045 |
| 2025-09-15 | 2.40 | $2.43 | 310820 |
| 2025-09-12 | 2.38 | $2.41 | 218150 |
| 2025-09-11 | 2.37 | $2.40 | 134555 |
| 2025-09-10 | 2.36 | $2.44 | 219500 |
| 2025-09-09 | 2.34 | $2.45 | 546535 |
| 2025-09-08 | 2.31 | $2.51 | 486500 |
| 2025-09-05 | 2.27 | $2.28 | 140000 |
| 2025-09-04 | 2.26 | $2.27 | 166525 |
| 2025-09-03 | 2.26 | $2.34 | 84060 |
| 2025-09-02 | 2.25 | $2.36 | 260605 |
| 2025-08-29 | 2.22 | $2.25 | 89500 |
| 2025-08-28 | 2.22 | $2.25 | 90500 |
| 2025-08-27 | 2.21 | $2.25 | 109000 |
| 2025-08-26 | 2.21 | $2.19 | 124500 |
| 2025-08-25 | 2.22 | $2.29 | 185500 |
| 2025-08-22 | 2.20 | $2.13 | 678735 |
| 2025-08-21 | 2.22 | $2.20 | 1.5M |
| 2025-08-20 | 2.23 | $1.98 | 269000 |
| 2025-08-19 | 2.28 | $2.03 | 392490 |
| 2025-08-18 | 2.34 | $2.23 | 168000 |
| 2025-08-15 | 2.36 | $2.29 | 98535 |
| 2025-08-14 | 2.37 | $2.26 | 421215 |
| 2025-08-13 | 2.38 | $2.31 | 243135 |
| 2025-08-12 | 2.39 | $2.43 | 461655 |
| 2025-08-11 | 2.38 | $2.50 | 353735 |
| 2025-08-08 | 2.35 | $2.59 | 599910 |
| 2025-08-07 | 2.29 | $2.47 | 293545 |
| 2025-08-06 | 2.25 | $2.57 | 428345 |
| 2025-08-05 | 2.18 | $2.44 | 481000 |
| 2025-08-04 | 2.13 | $2.39 | 556125 |
| 2025-08-01 | 2.08 | $2.29 | 368500 |
| 2025-07-31 | 2.05 | $2.21 | 388085 |
| 2025-07-30 | 2.02 | $2.45 | 822500 |
| 2025-07-29 | 1.95 | $2.18 | 522315 |
| 2025-07-28 | 1.92 | $1.98 | 124500 |
| 2025-07-25 | 1.92 | $2.00 | 143500 |
| 2025-07-24 | 1.93 | $2.04 | 393755 |
| 2025-07-23 | 1.93 | $1.95 | 406700 |
| 2025-07-22 | 1.94 | $1.93 | 353715 |
| 2025-07-21 | 1.97 | $1.88 | 418060 |
| 2025-07-18 | 2.01 | $1.88 | 265000 |
| 2025-07-17 | 2.06 | $1.92 | 496500 |
| 2025-07-16 | 2.11 | $1.83 | 712715 |
| 2025-07-15 | 2.19 | $1.86 | 2.6M |
| 2025-07-14 | 2.28 | $2.11 | 301230 |
| 2025-07-11 | 2.32 | $2.26 | 130215 |
| 2025-07-10 | 2.35 | $2.28 | 118500 |
| 2025-07-09 | 2.37 | $2.16 | 162500 |
| 2025-07-08 | 2.43 | $2.25 | 44500 |
| 2025-07-07 | 2.47 | $2.28 | 72650 |
| 2025-07-03 | 2.51 | $2.42 | 17000 |
| 2025-07-02 | 2.54 | $2.45 | 10500 |
| 2025-07-01 | 2.56 | $2.48 | 29635 |
| 2025-06-30 | 2.57 | $2.51 | 12500 |
| 2025-06-27 | 2.58 | $2.51 | 35500 |
| 2025-06-26 | 2.60 | $2.51 | 20000 |
| 2025-06-25 | 2.62 | $2.61 | 10500 |
| 2025-06-24 | 2.61 | $2.57 | 19160 |
| 2025-06-23 | 2.62 | $2.52 | 74225 |
| 2025-06-20 | 2.64 | $2.42 | 46500 |
| 2025-06-18 | 2.68 | $2.64 | 39500 |
| 2025-06-17 | 2.68 | $2.61 | 21670 |
| 2025-06-16 | 2.69 | $2.67 | 37580 |
| 2025-06-13 | 2.68 | $2.64 | 29520 |
| 2025-06-12 | 2.68 | $2.60 | 40000 |
| 2025-06-11 | 2.69 | $2.60 | 117030 |
| 2025-06-10 | 2.70 | $2.68 | 23500 |
| 2025-06-09 | 2.70 | $2.70 | 184500 |
| 2025-06-06 | 2.69 | $2.86 | 58000 |
| 2025-06-05 | 2.64 | $2.83 | 90000 |
| 2025-06-04 | 2.59 | $2.75 | 291195 |
| 2025-06-03 | 2.55 | $2.70 | 117990 |
| 2025-06-02 | 2.51 | $2.76 | 322000 |
| 2025-05-30 | 2.45 | $2.50 | 41600 |
| 2025-05-29 | 2.44 | $2.40 | 31000 |
| 2025-05-28 | 2.45 | $2.40 | 22150 |
| 2025-05-27 | 2.46 | $2.43 | 35580 |
| 2025-05-23 | 2.47 | $2.40 | 29500 |
| 2025-05-22 | 2.48 | $2.48 | 23500 |
| 2025-05-21 | 2.48 | $2.43 | 15115 |
| 2025-05-20 | 2.49 | $2.43 | 19035 |
| 2025-05-19 | 2.50 | $2.45 | 26515 |
| 2025-05-16 | 2.50 | $2.43 | 28240 |
| 2025-05-15 | 2.52 | $2.45 | 31050 |
| 2025-05-14 | 2.52 | $2.45 | 22550 |
| 2025-05-13 | 2.53 | $2.50 | 397000 |
| 2025-05-12 | 2.54 | $2.39 | 286840 |
| 2025-05-09 | 2.56 | $2.46 | 46110 |
| 2025-05-08 | 2.57 | $2.36 | 147555 |
| 2025-05-07 | 2.61 | $2.57 | 42000 |
| 2025-05-06 | 2.60 | $2.55 | 26135 |
| 2025-05-05 | 2.60 | $2.55 | 80000 |
| 2025-05-02 | 2.60 | $2.59 | 790040 |
| 2025-05-01 | 2.59 | $2.65 | 481200 |
| 2025-04-30 | 2.56 | $2.55 | 30510 |
| 2025-04-29 | 2.55 | $2.61 | 76570 |
| 2025-04-28 | 2.53 | $2.60 | 67500 |
| 2025-04-25 | 2.50 | $2.58 | 40500 |
| 2025-04-24 | 2.47 | $2.56 | 65150 |
| 2025-04-23 | 2.44 | $2.57 | 27515 |
| 2025-04-22 | 2.40 | $2.53 | 134250 |
| 2025-04-21 | 2.37 | $2.67 | 172500 |
| 2025-04-17 | 2.30 | $2.58 | 27500 |
| 2025-04-16 | 2.24 | $2.59 | 62735 |
| 2025-04-15 | 2.16 | $2.50 | 63000 |
| 2025-04-14 | 2.10 | $2.50 | 725395 |
| 2025-04-11 | 2.02 | $2.20 | 46780 |
| 2025-04-10 | 1.99 | $2.00 | 43600 |
| 2025-04-09 | 2.01 | $1.95 | 66240 |
| 2025-04-08 | 2.03 | $1.83 | 113000 |
| 2025-04-07 | 2.09 | $1.80 | 83000 |
| 2025-04-04 | 2.16 | $1.88 | 75735 |
| 2025-04-03 | 2.23 | $2.14 | 56500 |
| 2025-04-02 | 2.25 | $2.19 | 17000 |
| 2025-04-01 | 2.26 | $2.23 | 26740 |
| 2025-03-31 | 2.27 | $2.09 | 46000 |
| 2025-03-28 | 2.32 | $2.29 | 8000 |
| 2025-03-27 | 2.32 | $2.29 | 92145 |
| 2025-03-26 | 2.33 | $2.32 | 46500 |
| 2025-03-25 | 2.33 | $2.38 | 31000 |
| 2025-03-24 | 2.32 | $2.37 | 27000 |
| 2025-03-21 | 2.31 | $2.48 | 31525 |
| 2025-03-20 | 2.28 | $2.48 | 52445 |
| 2025-03-19 | 2.24 | $2.36 | 70155 |
| 2025-03-18 | 2.22 | $2.30 | 35505 |
| 2025-03-17 | 2.20 | $2.29 | 35030 |
| 2025-03-14 | 2.19 | $2.24 | 29040 |
| 2025-03-13 | 2.19 | $2.18 | 132500 |
| 2025-03-12 | 2.20 | $2.23 | 36690 |
| 2025-03-11 | 2.21 | $2.25 | 107605 |
| 2025-03-10 | 2.21 | $2.31 | 86000 |
| 2025-03-07 | 2.20 | $2.35 | 190720 |
| 2025-03-06 | 2.17 | $2.28 | 111045 |
| 2025-03-05 | 2.16 | $2.11 | 134660 |
| 2025-03-04 | 2.19 | $1.90 | 103500 |
| 2025-03-03 | 2.26 | $2.02 | 295500 |
| 2025-02-28 | 2.33 | $2.26 | 52500 |
| 2025-02-27 | 2.35 | $2.32 | 72000 |
| 2025-02-26 | 2.36 | $2.35 | 32500 |
| 2025-02-25 | 2.37 | $2.29 | 124075 |
| 2025-02-24 | 2.39 | $2.36 | 130060 |
| 2025-02-21 | 2.40 | $2.38 | 67270 |
| 2025-02-20 | 2.41 | $2.40 | 182820 |
| 2025-02-19 | 2.41 | $2.34 | 95500 |
| 2025-02-18 | 2.43 | $2.46 | 111600 |
| 2025-02-14 | 2.43 | $2.32 | 97175 |
| 2025-02-13 | 2.46 | $2.46 | 113350 |
| 2025-02-12 | 2.46 | $2.50 | 181000 |
| 2025-02-11 | 2.46 | $2.41 | 37650 |
| 2025-02-10 | 2.47 | $2.50 | 85500 |
| 2025-02-07 | 2.47 | $2.51 | 115000 |
| 2025-02-06 | 2.46 | $2.54 | 203560 |
| 2025-02-05 | 2.45 | $2.37 | 260500 |
| 2025-02-04 | 2.47 | $2.13 | 261500 |
| 2025-02-03 | 2.54 | $2.26 | 141635 |
| 2025-01-31 | 2.60 | $2.40 | 161500 |
| 2025-01-30 | 2.64 | $2.46 | 149340 |
| 2025-01-29 | 2.67 | $2.53 | 138000 |
| 2025-01-28 | 2.70 | $2.55 | 168105 |
| 2025-01-27 | 2.72 | $2.70 | 306845 |
| 2025-01-24 | 2.71 | $2.73 | 236000 |
| 2025-01-23 | 2.69 | $2.54 | 100135 |
| 2025-01-22 | 2.72 | $2.44 | 178350 |
| 2025-01-21 | 2.76 | $2.53 | 191500 |
| 2025-01-17 | 2.80 | $2.28 | 267000 |
| 2025-01-16 | 2.89 | $2.46 | 206190 |
| 2025-01-15 | 2.95 | $2.61 | 164735 |
| 2025-01-14 | 3.00 | $2.42 | 669420 |
| 2025-01-13 | 3.08 | $2.81 | 176500 |
| 2025-01-10 | 3.10 | $2.85 | 245005 |
| 2025-01-08 | 3.11 | $2.95 | 200550 |
| 2025-01-07 | 3.10 | $3.09 | 474000 |
| 2025-01-06 | 3.06 | $3.49 | 865500 |
| 2025-01-03 | 2.92 | $3.40 | 757000 |
| 2025-01-02 | 2.78 | $2.94 | 433545 |
| 2024-12-31 | 2.71 | $2.77 | 75000 |
| 2024-12-30 | 2.67 | $2.77 | 273340 |
| 2024-12-27 | 2.61 | $3.00 | 215000 |
| 2024-12-26 | 2.50 | $2.56 | 88750 |
| 2024-12-24 | 2.45 | $2.60 | 152000 |
| 2024-12-23 | 2.39 | $2.68 | 232830 |
| 2024-12-20 | 2.31 | $2.52 | 309515 |
| 2024-12-19 | 2.24 | $2.38 | 401975 |
| 2024-12-18 | 2.19 | $2.13 | 166800 |
| 2024-12-17 | 2.18 | $2.12 | 98500 |
| 2024-12-16 | 2.18 | $2.16 | 256410 |
| 2024-12-13 | 2.16 | $2.24 | 174500 |
| 2024-12-12 | 2.12 | $2.34 | 273520 |
| 2024-12-11 | 2.06 | $2.26 | 529740 |
| 2024-12-10 | 2.00 | $2.16 | 346870 |
| 2024-12-09 | 1.95 | $2.13 | 591130 |
| 2024-12-06 | 1.90 | $1.90 | 195500 |
| 2024-12-05 | 1.89 | $1.97 | 208100 |
| 2024-12-04 | 1.86 | $2.00 | 318335 |
| 2024-12-03 | 1.82 | $1.86 | 101865 |
| 2024-12-02 | 1.80 | $1.80 | 123745 |
| 2024-11-29 | 1.79 | $1.93 | 21575 |
| 2024-11-27 | 1.75 | $1.92 | 137480 |
| 2024-11-26 | 1.71 | $1.85 | 224830 |
| 2024-11-25 | 1.67 | $1.83 | 196385 |
| 2024-11-22 | 1.64 | $1.63 | 64675 |
| 2024-11-21 | 1.64 | $1.61 | 94110 |
| 2024-11-20 | 1.64 | $1.63 | 55260 |
| 2024-11-19 | 1.64 | $1.58 | 125500 |
| 2024-11-18 | 1.65 | $1.47 | 315580 |
| 2024-11-15 | 1.69 | $1.58 | 95175 |
| 2024-11-14 | 1.70 | $1.62 | 181500 |
| 2024-11-13 | 1.72 | $1.51 | 92700 |
| 2024-11-12 | 1.75 | $1.56 | 172500 |
| 2024-11-11 | 1.78 | $1.53 | 273500 |
| 2024-11-08 | 1.83 | $1.50 | 427515 |
| 2024-11-07 | 1.88 | $1.67 | 212705 |
| 2024-11-06 | 1.91 | $1.69 | 216875 |
| 2024-11-05 | 1.93 | $1.83 | 373000 |
| 2024-11-04 | 1.93 | $1.67 | 322500 |
| 2024-11-01 | 1.96 | $1.90 | 424500 |
| 2024-10-31 | 1.95 | $1.98 | 160670 |
| 2024-10-30 | 1.91 | $1.93 | 259000 |
| 2024-10-29 | 1.88 | $1.84 | 699220 |
| 2024-10-28 | 1.87 | $2.19 | 602035 |
| 2024-10-25 | 1.77 | $2.14 | 1.5M |
| 2024-10-24 | 1.67 | $2.16 | 1.1M |
| 2024-10-23 | 1.55 | $1.77 | 1000000 |
| 2024-10-22 | 1.48 | $1.56 | 316425 |
| 2024-10-21 | 1.46 | $1.50 | 126500 |
| 2024-10-18 | 1.44 | $1.47 | 308120 |
| 2024-10-17 | 1.42 | $1.49 | 226000 |
| 2024-10-16 | 1.39 | $1.44 | 332690 |
| 2024-10-15 | 1.37 | $1.40 | 227000 |
| 2024-10-14 | 1.36 | $1.44 | 376000 |
| 2024-10-11 | 1.33 | $1.44 | 350125 |
| 2024-10-10 | 1.30 | $1.36 | 267285 |
| 2024-10-09 | 1.29 | $1.32 | 310000 |
| 2024-10-08 | 1.27 | $1.34 | 502840 |
| 2024-10-07 | 1.25 | $1.43 | 472500 |
| 2024-10-04 | 1.21 | $1.40 | 420185 |
| 2024-10-03 | 1.17 | $1.31 | 271515 |
| 2024-10-02 | 1.14 | $1.21 | 517000 |
| 2024-10-01 | 1.13 | $1.08 | 255570 |
| 2024-09-30 | 1.14 | $1.08 | 237000 |
| 2024-09-27 | 1.15 | $1.08 | 387655 |
| 2024-09-26 | 1.17 | $1.07 | 109650 |
| 2024-09-25 | 1.19 | $1.05 | 259500 |
| 2024-09-24 | 1.22 | $1.00 | 792205 |
| 2024-09-23 | 1.26 | $1.17 | 213020 |
| 2024-09-20 | 1.27 | $1.18 | 200355 |
| 2024-09-19 | 1.29 | $1.22 | 214570 |
| 2024-09-18 | 1.29 | $1.33 | 257175 |
| 2024-09-17 | 1.28 | $1.34 | 229655 |
| 2024-09-16 | 1.26 | $1.31 | 194500 |
| 2024-09-13 | 1.24 | $1.26 | 132595 |
| 2024-09-12 | 1.23 | $1.22 | 87090 |
| 2024-09-11 | 1.22 | $1.20 | 78560 |
| 2024-09-10 | 1.22 | $1.20 | 151650 |
| 2024-09-09 | 1.22 | $1.22 | 62590 |
| 2024-09-06 | 1.21 | $1.20 | 44000 |
| 2024-09-05 | 1.21 | $1.20 | 40000 |
| 2024-09-04 | 1.20 | $1.16 | 82615 |
| 2024-09-03 | 1.21 | $1.11 | 164500 |
| 2024-08-30 | 1.22 | $1.22 | 96705 |
| 2024-08-29 | 1.21 | $1.26 | 141200 |
| 2024-08-28 | 1.19 | $1.20 | 228500 |
| 2024-08-27 | 1.18 | $1.23 | 143185 |
| 2024-08-26 | 1.16 | $1.21 | 90895 |
| 2024-08-23 | 1.15 | $1.24 | 90720 |
| 2024-08-22 | 1.12 | $1.18 | 103000 |
| 2024-08-21 | 1.10 | $1.18 | 34520 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.43
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.08
Average
4.20
Maximum
11.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 4.43 | $4.78 | 261383 |
| 2026-07-22 | 4.37 | $4.85 | 155258 |
| 2026-07-21 | 4.28 | $4.59 | 281552 |
| 2026-07-20 | 4.26 | $4.28 | 379517 |
| 2026-07-17 | 4.34 | $4.36 | 411600 |
| 2026-07-16 | 4.42 | $4.68 | 447921 |
| 2026-07-15 | 4.42 | $4.95 | 181732 |
| 2026-07-14 | 4.34 | $4.98 | 219107 |
| 2026-07-13 | 4.25 | $4.82 | 651732 |
| 2026-07-10 | 4.20 | $4.41 | 173200 |
| 2026-07-09 | 4.28 | $4.43 | 154278 |
| 2026-07-08 | 4.38 | $4.51 | 236222 |
| 2026-07-07 | 4.49 | $4.58 | 331606 |
| 2026-07-06 | 4.61 | $4.86 | 152612 |
| 2026-07-02 | 4.68 | $4.78 | 173100 |
| 2026-07-01 | 4.79 | $4.94 | 289881 |
| 2026-06-30 | 4.90 | $4.72 | 386000 |
| 2026-06-29 | 5.10 | $4.35 | 376100 |
| 2026-06-26 | 5.48 | $4.62 | 695719 |
| 2026-06-25 | 5.86 | $5.30 | 492276 |
| 2026-06-24 | 6.11 | $5.83 | 842778 |
| 2026-06-23 | 6.25 | $5.62 | 1.0M |
| 2026-06-22 | 6.49 | $5.71 | 587500 |
| 2026-06-18 | 6.76 | $5.76 | 593800 |
| 2026-06-17 | 7.06 | $6.50 | 463200 |
| 2026-06-16 | 7.20 | $7.02 | — |
| 2026-06-15 | 7.20 | $7.02 | — |
| 2026-06-12 | 7.19 | $7.02 | — |
| 2026-06-11 | 7.18 | $7.02 | — |
| 2026-06-10 | 7.15 | $7.02 | — |
| 2026-06-09 | 7.12 | $7.02 | — |
| 2026-06-08 | 7.08 | $7.02 | — |
| 2026-06-05 | 7.02 | $7.02 | — |
| 2026-06-04 | 6.94 | $7.02 | — |
| 2026-06-03 | 6.84 | $7.02 | — |
| 2026-06-02 | 6.71 | $7.02 | 551031 |
| 2026-06-01 | 6.55 | $7.15 | 660709 |
| 2026-05-29 | 6.32 | $6.72 | 574370 |
| 2026-05-28 | 6.16 | $6.75 | 837222 |
| 2026-05-27 | 5.96 | $5.92 | 402245 |
| 2026-05-26 | 5.99 | $5.88 | 606756 |
| 2026-05-22 | 6.03 | $6.20 | 418179 |
| 2026-05-21 | 5.98 | $6.01 | 374688 |
| 2026-05-20 | 5.98 | $5.87 | 384700 |
| 2026-05-19 | 6.02 | $5.60 | 687281 |
| 2026-05-18 | 6.16 | $6.02 | 695700 |
| 2026-05-15 | 6.20 | $5.84 | 510302 |
| 2026-05-14 | 6.30 | $6.03 | 386603 |
| 2026-05-13 | 6.36 | $6.13 | 467446 |
| 2026-05-12 | 6.41 | $6.44 | 376401 |
| 2026-05-11 | 6.36 | $6.48 | 641383 |
| 2026-05-08 | 6.29 | $6.60 | 540300 |
| 2026-05-07 | 6.17 | $6.44 | 577028 |
| 2026-05-06 | 6.06 | $6.53 | 615700 |
| 2026-05-05 | 5.91 | $6.02 | 219622 |
| 2026-05-04 | 5.88 | $5.83 | 305407 |
| 2026-05-01 | 5.92 | $5.81 | 334800 |
| 2026-04-30 | 5.96 | $5.83 | 477935 |
| 2026-04-29 | 6.01 | $5.31 | 652905 |
| 2026-04-28 | 6.24 | $5.77 | 389500 |
| 2026-04-27 | 6.37 | $6.09 | 475037 |
| 2026-04-24 | 6.43 | $6.11 | 387435 |
| 2026-04-23 | 6.50 | $6.16 | 245908 |
| 2026-04-22 | 6.55 | $6.39 | 221626 |
| 2026-04-21 | 6.55 | $6.23 | 486600 |
| 2026-04-20 | 6.59 | $6.65 | 386634 |
| 2026-04-17 | 6.51 | $6.85 | 846527 |
| 2026-04-16 | 6.34 | $6.44 | 309600 |
| 2026-04-15 | 6.26 | $6.50 | 341706 |
| 2026-04-14 | 6.15 | $6.53 | 368506 |
| 2026-04-13 | 6.00 | $6.26 | 266227 |
| 2026-04-10 | 5.91 | $6.08 | 298500 |
| 2026-04-09 | 5.85 | $6.26 | 258836 |
| 2026-04-08 | 5.73 | $6.24 | 474500 |
| 2026-04-07 | 5.59 | $5.77 | 243000 |
| 2026-04-06 | 5.57 | $5.81 | 231338 |
| 2026-04-02 | 5.54 | $5.97 | 412084 |
| 2026-04-01 | 5.46 | $6.13 | 482700 |
| 2026-03-31 | 5.31 | $5.87 | 438000 |
| 2026-03-30 | 5.23 | $5.28 | 341100 |
| 2026-03-27 | 5.32 | $5.60 | 342004 |
| 2026-03-26 | 5.34 | $5.52 | 567600 |
| 2026-03-25 | 5.41 | $5.82 | 449379 |
| 2026-03-24 | 5.39 | $5.53 | 532684 |
| 2026-03-23 | 5.48 | $5.55 | 855448 |
| 2026-03-20 | 5.60 | $5.00 | 817200 |
| 2026-03-19 | 5.92 | $5.44 | 870600 |
| 2026-03-18 | 6.18 | $5.96 | 630140 |
| 2026-03-17 | 6.34 | $6.36 | 428843 |
| 2026-03-16 | 6.42 | $6.41 | 485100 |
| 2026-03-13 | 6.50 | $6.21 | 584100 |
| 2026-03-12 | 6.67 | $6.44 | 557113 |
| 2026-03-11 | 6.81 | $6.88 | 488068 |
| 2026-03-10 | 6.85 | $7.06 | 565500 |
| 2026-03-09 | 6.85 | $6.69 | 865600 |
| 2026-03-06 | 6.96 | $6.59 | 614542 |
| 2026-03-05 | 7.14 | $6.93 | 504442 |
| 2026-03-04 | 7.26 | $7.37 | 510765 |
| 2026-03-03 | 7.26 | $7.42 | 961007 |
| 2026-03-02 | 7.26 | $8.58 | 833609 |
| 2026-02-27 | 6.89 | $7.69 | 534432 |
| 2026-02-26 | 6.72 | $7.46 | 390442 |
| 2026-02-25 | 6.61 | $7.41 | 677600 |
| 2026-02-24 | 6.49 | $7.27 | 1.2M |
| 2026-02-23 | 6.40 | $7.03 | 1.0M |
| 2026-02-20 | 6.39 | $6.45 | 1.1M |
| 2026-02-19 | 6.56 | $6.29 | 910800 |
| 2026-02-18 | 6.84 | $6.50 | 771814 |
| 2026-02-17 | 7.12 | $6.54 | 948139 |
| 2026-02-13 | 7.46 | $7.06 | 725403 |
| 2026-02-12 | 7.72 | $7.06 | 416935 |
| 2026-02-11 | 8.04 | $7.84 | 699119 |
| 2026-02-10 | 8.19 | $7.71 | 668623 |
| 2026-02-09 | 8.42 | $7.90 | 614800 |
| 2026-02-06 | 8.64 | $7.76 | 823600 |
| 2026-02-05 | 8.96 | $7.51 | 1.2M |
| 2026-02-04 | 9.42 | $8.55 | 819830 |
| 2026-02-03 | 9.64 | $8.88 | 880200 |
| 2026-02-02 | 9.81 | $8.22 | 821000 |
| 2026-01-30 | 10.22 | $8.42 | 1.4M |
| 2026-01-29 | 10.63 | $9.59 | 1.6M |
| 2026-01-28 | 10.76 | $10.92 | 1.1M |
| 2026-01-27 | 10.47 | $10.50 | 1.3M |
| 2026-01-26 | 10.24 | $9.90 | 1.7M |
| 2026-01-23 | 10.13 | $10.95 | 1.2M |
| 2026-01-22 | 9.66 | $10.59 | 1.3M |
| 2026-01-21 | 9.18 | $9.74 | 1.1M |
| 2026-01-20 | 8.86 | $9.26 | 974500 |
| 2026-01-16 | 8.61 | $9.14 | 569017 |
| 2026-01-15 | 8.33 | $9.14 | 718000 |
| 2026-01-14 | 8.00 | $9.24 | 983224 |
| 2026-01-13 | 7.55 | $8.71 | 1.4M |
| 2026-01-12 | 7.18 | $8.20 | 1.4M |
| 2026-01-09 | 6.89 | $8.24 | 1.5M |
| 2026-01-08 | 6.52 | $7.19 | 720550 |
| 2026-01-07 | 6.42 | $7.16 | 1.4M |
| 2026-01-06 | 6.32 | $7.11 | 1.0M |
| 2026-01-05 | 6.21 | $6.92 | 690111 |
| 2026-01-02 | 6.16 | $6.40 | 688300 |
| 2025-12-31 | 6.27 | $6.11 | 667546 |
| 2025-12-30 | 6.52 | $6.26 | 906048 |
| 2025-12-29 | 6.77 | $6.62 | 1.1M |
| 2025-12-26 | 6.98 | $7.23 | 707123 |
| 2025-12-24 | 7.06 | $7.20 | 651422 |
| 2025-12-23 | 7.17 | $6.95 | 793300 |
| 2025-12-22 | 7.39 | $7.11 | 1.3M |
| 2025-12-19 | 7.61 | $6.70 | 2.4M |
| 2025-12-18 | 8.02 | $8.14 | — |
| 2025-12-17 | 8.07 | $8.14 | — |
| 2025-12-16 | 8.14 | $8.14 | — |
| 2025-12-15 | 8.22 | $8.14 | — |
| 2025-12-12 | 8.32 | $8.14 | — |
| 2025-12-11 | 8.45 | $8.14 | — |
| 2025-12-10 | 8.60 | $8.14 | 795307 |
| 2025-12-09 | 8.80 | $8.11 | 910200 |
| 2025-12-08 | 9.04 | $8.10 | 1.9M |
| 2025-12-05 | 9.33 | $9.21 | 2.1M |
| 2025-12-04 | 9.33 | $10.38 | 2.2M |
| 2025-12-03 | 8.96 | $9.27 | 591600 |
| 2025-12-02 | 8.86 | $8.70 | 728600 |
| 2025-12-01 | 8.90 | $8.89 | 816500 |
| 2025-11-28 | 8.90 | $9.55 | 717200 |
| 2025-11-26 | 8.68 | $8.90 | 1.4M |
| 2025-11-25 | 8.61 | $8.27 | 505600 |
| 2025-11-24 | 8.73 | $8.23 | 510913 |
| 2025-11-21 | 8.88 | $7.97 | 656447 |
| 2025-11-20 | 9.14 | $7.77 | 1.4M |
| 2025-11-19 | 9.51 | $8.97 | 1.7M |
| 2025-11-18 | 9.57 | $8.97 | 796400 |
| 2025-11-17 | 9.63 | $8.85 | 1.6M |
| 2025-11-14 | 9.74 | $9.83 | 2.0M |
| 2025-11-13 | 9.53 | $9.52 | 2.1M |
| 2025-11-12 | 9.37 | $11.13 | 3.6M |
| 2025-11-11 | 8.65 | $9.97 | 1.6M |
| 2025-11-10 | 8.13 | $9.87 | 3.0M |
| 2025-11-07 | 7.51 | $8.87 | 3.9M |
| 2025-11-06 | 7.08 | $6.84 | 864800 |
| 2025-11-05 | 7.19 | $6.63 | 803800 |
| 2025-11-04 | 7.38 | $6.32 | 905600 |
| 2025-11-03 | 7.72 | $6.88 | 2.2M |
| 2025-10-31 | 7.94 | $8.93 | 3.6M |
| 2025-10-30 | 7.55 | $7.37 | 2.4M |
| 2025-10-29 | 7.56 | $6.64 | 1.9M |
| 2025-10-28 | 7.80 | $6.11 | 9.8M |
| 2025-10-27 | 8.24 | $6.08 | 6.3M |
| 2025-10-24 | 8.78 | $6.39 | 9.9M |
| 2025-10-23 | 9.32 | $6.82 | 12.8M |
| 2025-10-22 | 9.81 | $6.30 | 10.8M |
| 2025-10-21 | 10.55 | $6.86 | 20.3M |
| 2025-10-20 | 11.23 | $9.50 | 25.9M |
| 2025-10-17 | 11.18 | $11.60 | 18.9M |
| 2025-10-16 | 10.42 | $12.60 | 65.8M |
| 2025-10-15 | 9.13 | $10.92 | 50.2M |
| 2025-10-14 | 8.05 | $14.37 | 239.9M |
| 2025-10-13 | 5.61 | $6.83 | 13.7M |
| 2025-10-10 | 5.02 | $5.38 | 7.7M |
| 2025-10-09 | 4.73 | $4.42 | 3.0M |
| 2025-10-08 | 4.68 | $4.71 | 1.8M |
| 2025-10-07 | 4.51 | $4.59 | 3.2M |
| 2025-10-06 | 4.34 | $4.95 | 4.2M |
| 2025-10-03 | 4.00 | $4.37 | 6.6M |
| 2025-10-02 | 3.76 | $4.41 | 4.8M |
| 2025-10-01 | 3.45 | $3.86 | 11.3M |
| 2025-09-30 | 3.24 | $3.28 | 3.9M |
| 2025-09-29 | 3.16 | $3.28 | 1.2M |
| 2025-09-26 | 3.06 | $3.06 | 226210 |
| 2025-09-25 | 3.00 | $3.05 | 306255 |
| 2025-09-24 | 2.93 | $3.12 | 435480 |
| 2025-09-23 | 2.82 | $3.15 | 817160 |
| 2025-09-22 | 2.68 | $2.74 | 426795 |
| 2025-09-19 | 2.62 | $2.74 | 719640 |
| 2025-09-18 | 2.56 | $2.66 | 522500 |
| 2025-09-17 | 2.50 | $2.53 | 232710 |
| 2025-09-16 | 2.48 | $2.55 | 224045 |
| 2025-09-15 | 2.44 | $2.43 | 310820 |
| 2025-09-12 | 2.43 | $2.41 | 218150 |
| 2025-09-11 | 2.42 | $2.40 | 134555 |
| 2025-09-10 | 2.41 | $2.44 | 219500 |
| 2025-09-09 | 2.38 | $2.45 | 546535 |
| 2025-09-08 | 2.35 | $2.51 | 486500 |
| 2025-09-05 | 2.29 | $2.28 | 140000 |
| 2025-09-04 | 2.28 | $2.27 | 166525 |
| 2025-09-03 | 2.28 | $2.34 | 84060 |
| 2025-09-02 | 2.26 | $2.36 | 260605 |
| 2025-08-29 | 2.23 | $2.25 | 89500 |
| 2025-08-28 | 2.22 | $2.25 | 90500 |
| 2025-08-27 | 2.21 | $2.25 | 109000 |
| 2025-08-26 | 2.20 | $2.19 | 124500 |
| 2025-08-25 | 2.21 | $2.29 | 185500 |
| 2025-08-22 | 2.19 | $2.13 | 678735 |
| 2025-08-21 | 2.21 | $2.20 | 1.5M |
| 2025-08-20 | 2.22 | $1.98 | 269000 |
| 2025-08-19 | 2.30 | $2.03 | 392490 |
| 2025-08-18 | 2.39 | $2.23 | 168000 |
| 2025-08-15 | 2.42 | $2.29 | 98535 |
| 2025-08-14 | 2.45 | $2.26 | 421215 |
| 2025-08-13 | 2.48 | $2.31 | 243135 |
| 2025-08-12 | 2.51 | $2.43 | 461655 |
| 2025-08-11 | 2.50 | $2.50 | 353735 |
| 2025-08-08 | 2.47 | $2.59 | 599910 |
| 2025-08-07 | 2.40 | $2.47 | 293545 |
| 2025-08-06 | 2.36 | $2.57 | 428345 |
| 2025-08-05 | 2.27 | $2.44 | 481000 |
| 2025-08-04 | 2.20 | $2.39 | 556125 |
| 2025-08-01 | 2.13 | $2.29 | 368500 |
| 2025-07-31 | 2.08 | $2.21 | 388085 |
| 2025-07-30 | 2.04 | $2.45 | 822500 |
| 2025-07-29 | 1.92 | $2.18 | 522315 |
| 2025-07-28 | 1.86 | $1.98 | 124500 |
| 2025-07-25 | 1.86 | $2.00 | 143500 |
| 2025-07-24 | 1.84 | $2.04 | 393755 |
| 2025-07-23 | 1.82 | $1.95 | 406700 |
| 2025-07-22 | 1.83 | $1.93 | 353715 |
| 2025-07-21 | 1.84 | $1.88 | 418060 |
| 2025-07-18 | 1.88 | $1.88 | 265000 |
| 2025-07-17 | 1.93 | $1.92 | 496500 |
| 2025-07-16 | 1.98 | $1.83 | 712715 |
| 2025-07-15 | 2.08 | $1.86 | 2.6M |
| 2025-07-14 | 2.18 | $2.11 | 301230 |
| 2025-07-11 | 2.24 | $2.26 | 130215 |
| 2025-07-10 | 2.26 | $2.28 | 118500 |
| 2025-07-09 | 2.28 | $2.16 | 162500 |
| 2025-07-08 | 2.35 | $2.25 | 44500 |
| 2025-07-07 | 2.40 | $2.28 | 72650 |
| 2025-07-03 | 2.46 | $2.42 | 17000 |
| 2025-07-02 | 2.49 | $2.45 | 10500 |
| 2025-07-01 | 2.51 | $2.48 | 29635 |
| 2025-06-30 | 2.53 | $2.51 | 12500 |
| 2025-06-27 | 2.55 | $2.51 | 35500 |
| 2025-06-26 | 2.56 | $2.51 | 20000 |
| 2025-06-25 | 2.59 | $2.61 | 10500 |
| 2025-06-24 | 2.58 | $2.57 | 19160 |
| 2025-06-23 | 2.59 | $2.52 | 74225 |
| 2025-06-20 | 2.62 | $2.42 | 46500 |
| 2025-06-18 | 2.68 | $2.64 | 39500 |
| 2025-06-17 | 2.68 | $2.61 | 21670 |
| 2025-06-16 | 2.70 | $2.67 | 37580 |
| 2025-06-13 | 2.70 | $2.64 | 29520 |
| 2025-06-12 | 2.70 | $2.60 | 40000 |
| 2025-06-11 | 2.72 | $2.60 | 117030 |
| 2025-06-10 | 2.75 | $2.68 | 23500 |
| 2025-06-09 | 2.75 | $2.70 | 184500 |
| 2025-06-06 | 2.74 | $2.86 | 58000 |
| 2025-06-05 | 2.68 | $2.83 | 90000 |
| 2025-06-04 | 2.62 | $2.75 | 291195 |
| 2025-06-03 | 2.56 | $2.70 | 117990 |
| 2025-06-02 | 2.51 | $2.76 | 322000 |
| 2025-05-30 | 2.43 | $2.50 | 41600 |
| 2025-05-29 | 2.41 | $2.40 | 31000 |
| 2025-05-28 | 2.42 | $2.40 | 22150 |
| 2025-05-27 | 2.43 | $2.43 | 35580 |
| 2025-05-23 | 2.44 | $2.40 | 29500 |
| 2025-05-22 | 2.45 | $2.48 | 23500 |
| 2025-05-21 | 2.45 | $2.43 | 15115 |
| 2025-05-20 | 2.46 | $2.43 | 19035 |
| 2025-05-19 | 2.47 | $2.45 | 26515 |
| 2025-05-16 | 2.48 | $2.43 | 28240 |
| 2025-05-15 | 2.50 | $2.45 | 31050 |
| 2025-05-14 | 2.51 | $2.45 | 22550 |
| 2025-05-13 | 2.53 | $2.50 | 397000 |
| 2025-05-12 | 2.53 | $2.39 | 286840 |
| 2025-05-09 | 2.57 | $2.46 | 46110 |
| 2025-05-08 | 2.59 | $2.36 | 147555 |
| 2025-05-07 | 2.65 | $2.57 | 42000 |
| 2025-05-06 | 2.66 | $2.55 | 26135 |
| 2025-05-05 | 2.67 | $2.55 | 80000 |
| 2025-05-02 | 2.68 | $2.59 | 790040 |
| 2025-05-01 | 2.67 | $2.65 | 481200 |
| 2025-04-30 | 2.65 | $2.55 | 30510 |
| 2025-04-29 | 2.65 | $2.61 | 76570 |
| 2025-04-28 | 2.63 | $2.60 | 67500 |
| 2025-04-25 | 2.60 | $2.58 | 40500 |
| 2025-04-24 | 2.58 | $2.56 | 65150 |
| 2025-04-23 | 2.55 | $2.57 | 27515 |
| 2025-04-22 | 2.51 | $2.53 | 134250 |
| 2025-04-21 | 2.48 | $2.67 | 172500 |
| 2025-04-17 | 2.39 | $2.58 | 27500 |
| 2025-04-16 | 2.30 | $2.59 | 62735 |
| 2025-04-15 | 2.20 | $2.50 | 63000 |
| 2025-04-14 | 2.10 | $2.50 | 725395 |
| 2025-04-11 | 1.98 | $2.20 | 46780 |
| 2025-04-10 | 1.93 | $2.00 | 43600 |
| 2025-04-09 | 1.93 | $1.95 | 66240 |
| 2025-04-08 | 1.96 | $1.83 | 113000 |
| 2025-04-07 | 2.03 | $1.80 | 83000 |
| 2025-04-04 | 2.12 | $1.88 | 75735 |
| 2025-04-03 | 2.22 | $2.14 | 56500 |
| 2025-04-02 | 2.25 | $2.19 | 17000 |
| 2025-04-01 | 2.27 | $2.23 | 26740 |
| 2025-03-31 | 2.28 | $2.09 | 46000 |
| 2025-03-28 | 2.34 | $2.29 | 8000 |
| 2025-03-27 | 2.36 | $2.29 | 92145 |
| 2025-03-26 | 2.37 | $2.32 | 46500 |
| 2025-03-25 | 2.38 | $2.38 | 31000 |
| 2025-03-24 | 2.37 | $2.37 | 27000 |
| 2025-03-21 | 2.36 | $2.48 | 31525 |
| 2025-03-20 | 2.31 | $2.48 | 52445 |
| 2025-03-19 | 2.25 | $2.36 | 70155 |
| 2025-03-18 | 2.22 | $2.30 | 35505 |
| 2025-03-17 | 2.20 | $2.29 | 35030 |
| 2025-03-14 | 2.18 | $2.24 | 29040 |
| 2025-03-13 | 2.17 | $2.18 | 132500 |
| 2025-03-12 | 2.18 | $2.23 | 36690 |
| 2025-03-11 | 2.18 | $2.25 | 107605 |
| 2025-03-10 | 2.17 | $2.31 | 86000 |
| 2025-03-07 | 2.15 | $2.35 | 190720 |
| 2025-03-06 | 2.10 | $2.28 | 111045 |
| 2025-03-05 | 2.08 | $2.11 | 134660 |
| 2025-03-04 | 2.10 | $1.90 | 103500 |
| 2025-03-03 | 2.19 | $2.02 | 295500 |
| 2025-02-28 | 2.27 | $2.26 | 52500 |
| 2025-02-27 | 2.29 | $2.32 | 72000 |
| 2025-02-26 | 2.30 | $2.35 | 32500 |
| 2025-02-25 | 2.31 | $2.29 | 124075 |
| 2025-02-24 | 2.33 | $2.36 | 130060 |
| 2025-02-21 | 2.34 | $2.38 | 67270 |
| 2025-02-20 | 2.34 | $2.40 | 182820 |
| 2025-02-19 | 2.34 | $2.34 | 95500 |
| 2025-02-18 | 2.36 | $2.46 | 111600 |
| 2025-02-14 | 2.35 | $2.32 | 97175 |
| 2025-02-13 | 2.38 | $2.46 | 113350 |
| 2025-02-12 | 2.38 | $2.50 | 181000 |
| 2025-02-11 | 2.36 | $2.41 | 37650 |
| 2025-02-10 | 2.37 | $2.50 | 85500 |
| 2025-02-07 | 2.35 | $2.51 | 115000 |
| 2025-02-06 | 2.33 | $2.54 | 203560 |
| 2025-02-05 | 2.29 | $2.37 | 260500 |
| 2025-02-04 | 2.30 | $2.13 | 261500 |
| 2025-02-03 | 2.39 | $2.26 | 141635 |
| 2025-01-31 | 2.47 | $2.40 | 161500 |
| 2025-01-30 | 2.51 | $2.46 | 149340 |
| 2025-01-29 | 2.55 | $2.53 | 138000 |
| 2025-01-28 | 2.58 | $2.55 | 168105 |
| 2025-01-27 | 2.60 | $2.70 | 306845 |
| 2025-01-24 | 2.58 | $2.73 | 236000 |
| 2025-01-23 | 2.55 | $2.54 | 100135 |
| 2025-01-22 | 2.58 | $2.44 | 178350 |
| 2025-01-21 | 2.64 | $2.53 | 191500 |
| 2025-01-17 | 2.68 | $2.28 | 267000 |
| 2025-01-16 | 2.81 | $2.46 | 206190 |
| 2025-01-15 | 2.92 | $2.61 | 164735 |
| 2025-01-14 | 2.99 | $2.42 | 669420 |
| 2025-01-13 | 3.14 | $2.81 | 176500 |
| 2025-01-10 | 3.20 | $2.85 | 245005 |
| 2025-01-08 | 3.24 | $2.95 | 200550 |
| 2025-01-07 | 3.26 | $3.09 | 474000 |
| 2025-01-06 | 3.24 | $3.49 | 865500 |
| 2025-01-03 | 3.08 | $3.40 | 757000 |
| 2025-01-02 | 2.90 | $2.94 | 433545 |
| 2024-12-31 | 2.83 | $2.77 | 75000 |
| 2024-12-30 | 2.79 | $2.77 | 273340 |
| 2024-12-27 | 2.73 | $3.00 | 215000 |
| 2024-12-26 | 2.59 | $2.56 | 88750 |
| 2024-12-24 | 2.55 | $2.60 | 152000 |
| 2024-12-23 | 2.48 | $2.68 | 232830 |
| 2024-12-20 | 2.38 | $2.52 | 309515 |
| 2024-12-19 | 2.30 | $2.38 | 401975 |
| 2024-12-18 | 2.24 | $2.13 | 166800 |
| 2024-12-17 | 2.24 | $2.12 | 98500 |
| 2024-12-16 | 2.25 | $2.16 | 256410 |
| 2024-12-13 | 2.24 | $2.24 | 174500 |
| 2024-12-12 | 2.20 | $2.34 | 273520 |
| 2024-12-11 | 2.12 | $2.26 | 529740 |
| 2024-12-10 | 2.05 | $2.16 | 346870 |
| 2024-12-09 | 1.99 | $2.13 | 591130 |
| 2024-12-06 | 1.92 | $1.90 | 195500 |
| 2024-12-05 | 1.91 | $1.97 | 208100 |
| 2024-12-04 | 1.88 | $2.00 | 318335 |
| 2024-12-03 | 1.82 | $1.86 | 101865 |
| 2024-12-02 | 1.80 | $1.80 | 123745 |
| 2024-11-29 | 1.79 | $1.93 | 21575 |
| 2024-11-27 | 1.74 | $1.92 | 137480 |
| 2024-11-26 | 1.68 | $1.85 | 224830 |
| 2024-11-25 | 1.62 | $1.83 | 196385 |
| 2024-11-22 | 1.57 | $1.63 | 64675 |
| 2024-11-21 | 1.56 | $1.61 | 94110 |
| 2024-11-20 | 1.56 | $1.63 | 55260 |
| 2024-11-19 | 1.55 | $1.58 | 125500 |
| 2024-11-18 | 1.56 | $1.47 | 315580 |
| 2024-11-15 | 1.60 | $1.58 | 95175 |
| 2024-11-14 | 1.62 | $1.62 | 181500 |
| 2024-11-13 | 1.64 | $1.51 | 92700 |
| 2024-11-12 | 1.69 | $1.56 | 172500 |
| 2024-11-11 | 1.73 | $1.53 | 273500 |
| 2024-11-08 | 1.79 | $1.50 | 427515 |
| 2024-11-07 | 1.88 | $1.67 | 212705 |
| 2024-11-06 | 1.93 | $1.69 | 216875 |
| 2024-11-05 | 1.98 | $1.83 | 373000 |
| 2024-11-04 | 1.99 | $1.67 | 322500 |
| 2024-11-01 | 2.05 | $1.90 | 424500 |
| 2024-10-31 | 2.06 | $1.98 | 160670 |
| 2024-10-30 | 2.03 | $1.93 | 259000 |
| 2024-10-29 | 2.01 | $1.84 | 699220 |
| 2024-10-28 | 2.01 | $2.19 | 602035 |
| 2024-10-25 | 1.90 | $2.14 | 1.5M |
| 2024-10-24 | 1.77 | $2.16 | 1.1M |
| 2024-10-23 | 1.61 | $1.77 | 1000000 |
| 2024-10-22 | 1.53 | $1.56 | 316425 |
| 2024-10-21 | 1.50 | $1.50 | 126500 |
| 2024-10-18 | 1.48 | $1.47 | 308120 |
| 2024-10-17 | 1.46 | $1.49 | 226000 |
| 2024-10-16 | 1.43 | $1.44 | 332690 |
| 2024-10-15 | 1.41 | $1.40 | 227000 |
| 2024-10-14 | 1.40 | $1.44 | 376000 |
| 2024-10-11 | 1.37 | $1.44 | 350125 |
| 2024-10-10 | 1.33 | $1.36 | 267285 |
| 2024-10-09 | 1.31 | $1.32 | 310000 |
| 2024-10-08 | 1.29 | $1.34 | 502840 |
| 2024-10-07 | 1.27 | $1.43 | 472500 |
| 2024-10-04 | 1.21 | $1.40 | 420185 |
| 2024-10-03 | 1.15 | $1.31 | 271515 |
| 2024-10-02 | 1.10 | $1.21 | 517000 |
| 2024-10-01 | 1.08 | $1.08 | 255570 |
| 2024-09-30 | 1.09 | $1.08 | 237000 |
| 2024-09-27 | 1.10 | $1.08 | 387655 |
| 2024-09-26 | 1.12 | $1.07 | 109650 |
| 2024-09-25 | 1.15 | $1.05 | 259500 |
| 2024-09-24 | 1.19 | $1.00 | 792205 |
| 2024-09-23 | 1.25 | $1.17 | 213020 |
| 2024-09-20 | 1.27 | $1.18 | 200355 |
| 2024-09-19 | 1.29 | $1.22 | 214570 |
| 2024-09-18 | 1.31 | $1.33 | 257175 |
| 2024-09-17 | 1.29 | $1.34 | 229655 |
| 2024-09-16 | 1.27 | $1.31 | 194500 |
| 2024-09-13 | 1.24 | $1.26 | 132595 |
| 2024-09-12 | 1.23 | $1.22 | 87090 |
| 2024-09-11 | 1.23 | $1.20 | 78560 |
| 2024-09-10 | 1.23 | $1.20 | 151650 |
| 2024-09-09 | 1.23 | $1.22 | 62590 |
| 2024-09-06 | 1.22 | $1.20 | 44000 |
| 2024-09-05 | 1.22 | $1.20 | 40000 |
| 2024-09-04 | 1.22 | $1.16 | 82615 |
| 2024-09-03 | 1.23 | $1.11 | 164500 |
| 2024-08-30 | 1.25 | $1.22 | 96705 |
| 2024-08-29 | 1.25 | $1.26 | 141200 |
| 2024-08-28 | 1.23 | $1.20 | 228500 |
| 2024-08-27 | 1.22 | $1.23 | 143185 |
| 2024-08-26 | 1.20 | $1.21 | 90895 |
| 2024-08-23 | 1.18 | $1.24 | 90720 |
| 2024-08-22 | 1.15 | $1.18 | 103000 |
| 2024-08-21 | 1.13 | $1.18 | 34520 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.24
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.76
Average
52.53
Maximum
93.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.24 | $4.78 | 261383 |
| 2026-07-22 | 43.99 | $4.85 | 155258 |
| 2026-07-21 | 40.31 | $4.59 | 281552 |
| 2026-07-20 | 35.52 | $4.28 | 379517 |
| 2026-07-17 | 36.23 | $4.36 | 411600 |
| 2026-07-16 | 39.23 | $4.68 | 447921 |
| 2026-07-15 | 42.01 | $4.95 | 181732 |
| 2026-07-14 | 42.33 | $4.98 | 219107 |
| 2026-07-13 | 40.04 | $4.82 | 651732 |
| 2026-07-10 | 33.61 | $4.41 | 173200 |
| 2026-07-09 | 33.78 | $4.43 | 154278 |
| 2026-07-08 | 34.43 | $4.51 | 236222 |
| 2026-07-07 | 34.99 | $4.58 | 331606 |
| 2026-07-06 | 37.31 | $4.86 | 152612 |
| 2026-07-02 | 36.16 | $4.78 | 173100 |
| 2026-07-01 | 37.46 | $4.94 | 289881 |
| 2026-06-30 | 34.38 | $4.72 | 386000 |
| 2026-06-29 | 28.76 | $4.35 | 376100 |
| 2026-06-26 | 30.57 | $4.62 | 695719 |
| 2026-06-25 | 36.01 | $5.30 | 492276 |
| 2026-06-24 | 41.47 | $5.83 | 842778 |
| 2026-06-23 | 37.92 | $5.62 | 1.0M |
| 2026-06-22 | 38.88 | $5.71 | 587500 |
| 2026-06-18 | 39.41 | $5.76 | 593800 |
| 2026-06-17 | 48.65 | $6.50 | 463200 |
| 2026-06-16 | 57.68 | $7.02 | — |
| 2026-06-15 | 57.68 | $7.02 | — |
| 2026-06-12 | 57.68 | $7.02 | — |
| 2026-06-11 | 57.68 | $7.02 | — |
| 2026-06-10 | 57.68 | $7.02 | — |
| 2026-06-09 | 57.68 | $7.02 | — |
| 2026-06-08 | 57.68 | $7.02 | — |
| 2026-06-05 | 57.68 | $7.02 | — |
| 2026-06-04 | 57.68 | $7.02 | — |
| 2026-06-03 | 57.68 | $7.02 | — |
| 2026-06-02 | 57.68 | $7.02 | 551031 |
| 2026-06-01 | 59.25 | $7.15 | 660709 |
| 2026-05-29 | 55.45 | $6.72 | 574370 |
| 2026-05-28 | 55.80 | $6.75 | 837222 |
| 2026-05-27 | 47.17 | $5.92 | 402245 |
| 2026-05-26 | 46.70 | $5.88 | 606756 |
| 2026-05-22 | 50.13 | $6.20 | 418179 |
| 2026-05-21 | 47.97 | $6.01 | 374688 |
| 2026-05-20 | 46.35 | $5.87 | 384700 |
| 2026-05-19 | 43.09 | $5.60 | 687281 |
| 2026-05-18 | 47.34 | $6.02 | 695700 |
| 2026-05-15 | 45.13 | $5.84 | 510302 |
| 2026-05-14 | 47.11 | $6.03 | 386603 |
| 2026-05-13 | 48.16 | $6.13 | 467446 |
| 2026-05-12 | 51.56 | $6.44 | 376401 |
| 2026-05-11 | 52.01 | $6.48 | 641383 |
| 2026-05-08 | 53.33 | $6.60 | 540300 |
| 2026-05-07 | 51.78 | $6.44 | 577028 |
| 2026-05-06 | 52.72 | $6.53 | 615700 |
| 2026-05-05 | 47.60 | $6.02 | 219622 |
| 2026-05-04 | 45.51 | $5.83 | 305407 |
| 2026-05-01 | 45.29 | $5.81 | 334800 |
| 2026-04-30 | 45.46 | $5.83 | 477935 |
| 2026-04-29 | 39.79 | $5.31 | 652905 |
| 2026-04-28 | 43.60 | $5.77 | 389500 |
| 2026-04-27 | 46.55 | $6.09 | 475037 |
| 2026-04-24 | 46.74 | $6.11 | 387435 |
| 2026-04-23 | 47.19 | $6.16 | 245908 |
| 2026-04-22 | 49.27 | $6.39 | 221626 |
| 2026-04-21 | 47.75 | $6.23 | 486600 |
| 2026-04-20 | 51.61 | $6.65 | 386634 |
| 2026-04-17 | 53.57 | $6.85 | 846527 |
| 2026-04-16 | 49.86 | $6.44 | 309600 |
| 2026-04-15 | 50.42 | $6.50 | 341706 |
| 2026-04-14 | 50.69 | $6.53 | 368506 |
| 2026-04-13 | 48.32 | $6.26 | 266227 |
| 2026-04-10 | 46.70 | $6.08 | 298500 |
| 2026-04-09 | 48.13 | $6.26 | 258836 |
| 2026-04-08 | 47.96 | $6.24 | 474500 |
| 2026-04-07 | 43.88 | $5.77 | 243000 |
| 2026-04-06 | 44.16 | $5.81 | 231338 |
| 2026-04-02 | 45.26 | $5.97 | 412084 |
| 2026-04-01 | 46.36 | $6.13 | 482700 |
| 2026-03-31 | 44.28 | $5.87 | 438000 |
| 2026-03-30 | 39.20 | $5.28 | 341100 |
| 2026-03-27 | 41.13 | $5.60 | 342004 |
| 2026-03-26 | 40.43 | $5.52 | 567600 |
| 2026-03-25 | 42.21 | $5.82 | 449379 |
| 2026-03-24 | 39.77 | $5.53 | 532684 |
| 2026-03-23 | 39.88 | $5.55 | 855448 |
| 2026-03-20 | 35.19 | $5.00 | 817200 |
| 2026-03-19 | 37.41 | $5.44 | 870600 |
| 2026-03-18 | 40.26 | $5.96 | 630140 |
| 2026-03-17 | 42.64 | $6.36 | 428843 |
| 2026-03-16 | 42.94 | $6.41 | 485100 |
| 2026-03-13 | 41.37 | $6.21 | 584100 |
| 2026-03-12 | 42.65 | $6.44 | 557113 |
| 2026-03-11 | 45.20 | $6.88 | 488068 |
| 2026-03-10 | 46.27 | $7.06 | 565500 |
| 2026-03-09 | 43.66 | $6.69 | 865600 |
| 2026-03-06 | 42.94 | $6.59 | 614542 |
| 2026-03-05 | 44.77 | $6.93 | 504442 |
| 2026-03-04 | 47.25 | $7.37 | 510765 |
| 2026-03-03 | 47.53 | $7.42 | 961007 |
| 2026-03-02 | 54.78 | $8.58 | 833609 |
| 2026-02-27 | 49.12 | $7.69 | 534432 |
| 2026-02-26 | 47.51 | $7.46 | 390442 |
| 2026-02-25 | 47.17 | $7.41 | 677600 |
| 2026-02-24 | 46.22 | $7.27 | 1.2M |
| 2026-02-23 | 44.62 | $7.03 | 1.0M |
| 2026-02-20 | 40.54 | $6.45 | 1.1M |
| 2026-02-19 | 39.37 | $6.29 | 910800 |
| 2026-02-18 | 40.36 | $6.50 | 771814 |
| 2026-02-17 | 40.54 | $6.54 | 948139 |
| 2026-02-13 | 42.97 | $7.06 | 725403 |
| 2026-02-12 | 42.97 | $7.06 | 416935 |
| 2026-02-11 | 46.76 | $7.84 | 699119 |
| 2026-02-10 | 46.01 | $7.71 | 668623 |
| 2026-02-09 | 46.93 | $7.90 | 614800 |
| 2026-02-06 | 46.17 | $7.76 | 823600 |
| 2026-02-05 | 44.84 | $7.51 | 1.2M |
| 2026-02-04 | 49.70 | $8.55 | 819830 |
| 2026-02-03 | 51.38 | $8.88 | 880200 |
| 2026-02-02 | 48.05 | $8.22 | 821000 |
| 2026-01-30 | 49.02 | $8.42 | 1.4M |
| 2026-01-29 | 55.20 | $9.59 | 1.6M |
| 2026-01-28 | 63.91 | $10.92 | 1.1M |
| 2026-01-27 | 62.12 | $10.50 | 1.3M |
| 2026-01-26 | 59.38 | $9.90 | 1.7M |
| 2026-01-23 | 67.49 | $10.95 | 1.2M |
| 2026-01-22 | 65.98 | $10.59 | 1.3M |
| 2026-01-21 | 62.01 | $9.74 | 1.1M |
| 2026-01-20 | 59.47 | $9.26 | 974500 |
| 2026-01-16 | 58.82 | $9.14 | 569017 |
| 2026-01-15 | 58.82 | $9.14 | 718000 |
| 2026-01-14 | 59.54 | $9.24 | 983224 |
| 2026-01-13 | 56.88 | $8.71 | 1.4M |
| 2026-01-12 | 54.12 | $8.20 | 1.4M |
| 2026-01-09 | 54.37 | $8.24 | 1.5M |
| 2026-01-08 | 48.18 | $7.19 | 720550 |
| 2026-01-07 | 47.99 | $7.16 | 1.4M |
| 2026-01-06 | 47.68 | $7.11 | 1.0M |
| 2026-01-05 | 46.55 | $6.92 | 690111 |
| 2026-01-02 | 43.35 | $6.40 | 688300 |
| 2025-12-31 | 41.49 | $6.11 | 667546 |
| 2025-12-30 | 42.17 | $6.26 | 906048 |
| 2025-12-29 | 43.80 | $6.62 | 1.1M |
| 2025-12-26 | 46.72 | $7.23 | 707123 |
| 2025-12-24 | 46.55 | $7.20 | 651422 |
| 2025-12-23 | 45.20 | $6.95 | 793300 |
| 2025-12-22 | 45.90 | $7.11 | 1.3M |
| 2025-12-19 | 43.77 | $6.70 | 2.4M |
| 2025-12-18 | 50.42 | $8.14 | — |
| 2025-12-17 | 50.42 | $8.14 | — |
| 2025-12-16 | 50.42 | $8.14 | — |
| 2025-12-15 | 50.42 | $8.14 | — |
| 2025-12-12 | 50.42 | $8.14 | — |
| 2025-12-11 | 50.42 | $8.14 | — |
| 2025-12-10 | 50.42 | $8.14 | 795307 |
| 2025-12-09 | 50.31 | $8.11 | 910200 |
| 2025-12-08 | 50.27 | $8.10 | 1.9M |
| 2025-12-05 | 54.29 | $9.21 | 2.1M |
| 2025-12-04 | 59.02 | $10.38 | 2.2M |
| 2025-12-03 | 55.53 | $9.27 | 591600 |
| 2025-12-02 | 53.60 | $8.70 | 728600 |
| 2025-12-01 | 54.35 | $8.89 | 816500 |
| 2025-11-28 | 56.96 | $9.55 | 717200 |
| 2025-11-26 | 54.94 | $8.90 | 1.4M |
| 2025-11-25 | 52.89 | $8.27 | 505600 |
| 2025-11-24 | 52.76 | $8.23 | 510913 |
| 2025-11-21 | 51.95 | $7.97 | 656447 |
| 2025-11-20 | 51.33 | $7.77 | 1.4M |
| 2025-11-19 | 55.36 | $8.97 | 1.7M |
| 2025-11-18 | 55.36 | $8.97 | 796400 |
| 2025-11-17 | 55.04 | $8.85 | 1.6M |
| 2025-11-14 | 58.26 | $9.83 | 2.0M |
| 2025-11-13 | 57.52 | $9.52 | 2.1M |
| 2025-11-12 | 63.09 | $11.13 | 3.6M |
| 2025-11-11 | 60.47 | $9.97 | 1.6M |
| 2025-11-10 | 60.24 | $9.87 | 3.0M |
| 2025-11-07 | 57.90 | $8.87 | 3.9M |
| 2025-11-06 | 52.50 | $6.84 | 864800 |
| 2025-11-05 | 51.90 | $6.63 | 803800 |
| 2025-11-04 | 51.02 | $6.32 | 905600 |
| 2025-11-03 | 52.67 | $6.88 | 2.2M |
| 2025-10-31 | 59.32 | $8.93 | 3.6M |
| 2025-10-30 | 55.23 | $7.37 | 2.4M |
| 2025-10-29 | 53.14 | $6.64 | 1.9M |
| 2025-10-28 | 51.58 | $6.11 | 9.8M |
| 2025-10-27 | 51.49 | $6.08 | 6.3M |
| 2025-10-24 | 52.41 | $6.39 | 9.9M |
| 2025-10-23 | 53.68 | $6.82 | 12.8M |
| 2025-10-22 | 52.36 | $6.30 | 10.8M |
| 2025-10-21 | 53.94 | $6.86 | 20.3M |
| 2025-10-20 | 62.36 | $9.50 | 25.9M |
| 2025-10-17 | 70.71 | $11.60 | 18.9M |
| 2025-10-16 | 75.27 | $12.60 | 65.8M |
| 2025-10-15 | 72.43 | $10.92 | 50.2M |
| 2025-10-14 | 93.31 | $14.37 | 239.9M |
| 2025-10-13 | 83.33 | $6.83 | 13.7M |
| 2025-10-10 | 77.10 | $5.38 | 7.7M |
| 2025-10-09 | 70.06 | $4.42 | 3.0M |
| 2025-10-08 | 76.84 | $4.71 | 1.8M |
| 2025-10-07 | 75.92 | $4.59 | 3.2M |
| 2025-10-06 | 85.57 | $4.95 | 4.2M |
| 2025-10-03 | 82.09 | $4.37 | 6.6M |
| 2025-10-02 | 83.41 | $4.41 | 4.8M |
| 2025-10-01 | 79.00 | $3.86 | 11.3M |
| 2025-09-30 | 71.38 | $3.28 | 3.9M |
| 2025-09-29 | 71.38 | $3.28 | 1.2M |
| 2025-09-26 | 67.32 | $3.06 | 226210 |
| 2025-09-25 | 67.12 | $3.05 | 306255 |
| 2025-09-24 | 69.99 | $3.12 | 435480 |
| 2025-09-23 | 71.23 | $3.15 | 817160 |
| 2025-09-22 | 62.65 | $2.74 | 426795 |
| 2025-09-19 | 62.65 | $2.74 | 719640 |
| 2025-09-18 | 60.58 | $2.66 | 522500 |
| 2025-09-17 | 56.89 | $2.53 | 232710 |
| 2025-09-16 | 57.68 | $2.55 | 224045 |
| 2025-09-15 | 54.04 | $2.43 | 310820 |
| 2025-09-12 | 53.41 | $2.41 | 218150 |
| 2025-09-11 | 53.10 | $2.40 | 134555 |
| 2025-09-10 | 54.47 | $2.44 | 219500 |
| 2025-09-09 | 54.80 | $2.45 | 546535 |
| 2025-09-08 | 56.79 | $2.51 | 486500 |
| 2025-09-05 | 50.22 | $2.28 | 140000 |
| 2025-09-04 | 49.91 | $2.27 | 166525 |
| 2025-09-03 | 52.09 | $2.34 | 84060 |
| 2025-09-02 | 52.72 | $2.36 | 260605 |
| 2025-08-29 | 49.55 | $2.25 | 89500 |
| 2025-08-28 | 49.55 | $2.25 | 90500 |
| 2025-08-27 | 49.55 | $2.25 | 109000 |
| 2025-08-26 | 47.91 | $2.19 | 124500 |
| 2025-08-25 | 50.50 | $2.29 | 185500 |
| 2025-08-22 | 46.07 | $2.13 | 678735 |
| 2025-08-21 | 47.85 | $2.20 | 1.5M |
| 2025-08-20 | 41.03 | $1.98 | 269000 |
| 2025-08-19 | 42.23 | $2.03 | 392490 |
| 2025-08-18 | 47.46 | $2.23 | 168000 |
| 2025-08-15 | 49.20 | $2.29 | 98535 |
| 2025-08-14 | 48.30 | $2.26 | 421215 |
| 2025-08-13 | 49.69 | $2.31 | 243135 |
| 2025-08-12 | 53.19 | $2.43 | 461655 |
| 2025-08-11 | 55.35 | $2.50 | 353735 |
| 2025-08-08 | 58.24 | $2.59 | 599910 |
| 2025-08-07 | 55.28 | $2.47 | 293545 |
| 2025-08-06 | 58.56 | $2.57 | 428345 |
| 2025-08-05 | 55.29 | $2.44 | 481000 |
| 2025-08-04 | 53.96 | $2.39 | 556125 |
| 2025-08-01 | 51.20 | $2.29 | 368500 |
| 2025-07-31 | 48.87 | $2.21 | 388085 |
| 2025-07-30 | 56.56 | $2.45 | 822500 |
| 2025-07-29 | 47.77 | $2.18 | 522315 |
| 2025-07-28 | 39.11 | $1.98 | 124500 |
| 2025-07-25 | 39.73 | $2.00 | 143500 |
| 2025-07-24 | 40.98 | $2.04 | 393755 |
| 2025-07-23 | 36.74 | $1.95 | 406700 |
| 2025-07-22 | 35.76 | $1.93 | 353715 |
| 2025-07-21 | 33.32 | $1.88 | 418060 |
| 2025-07-18 | 33.32 | $1.88 | 265000 |
| 2025-07-17 | 34.26 | $1.92 | 496500 |
| 2025-07-16 | 30.04 | $1.83 | 712715 |
| 2025-07-15 | 30.67 | $1.86 | 2.6M |
| 2025-07-14 | 36.69 | $2.11 | 301230 |
| 2025-07-11 | 41.32 | $2.26 | 130215 |
| 2025-07-10 | 41.99 | $2.28 | 118500 |
| 2025-07-09 | 36.07 | $2.16 | 162500 |
| 2025-07-08 | 38.90 | $2.25 | 44500 |
| 2025-07-07 | 39.89 | $2.28 | 72650 |
| 2025-07-03 | 44.96 | $2.42 | 17000 |
| 2025-07-02 | 46.16 | $2.45 | 10500 |
| 2025-07-01 | 47.35 | $2.48 | 29635 |
| 2025-06-30 | 48.55 | $2.51 | 12500 |
| 2025-06-27 | 48.55 | $2.51 | 35500 |
| 2025-06-26 | 48.55 | $2.51 | 20000 |
| 2025-06-25 | 52.32 | $2.61 | 10500 |
| 2025-06-24 | 50.87 | $2.57 | 19160 |
| 2025-06-23 | 49.03 | $2.52 | 74225 |
| 2025-06-20 | 45.12 | $2.42 | 46500 |
| 2025-06-18 | 53.73 | $2.64 | 39500 |
| 2025-06-17 | 52.55 | $2.61 | 21670 |
| 2025-06-16 | 55.21 | $2.67 | 37580 |
| 2025-06-13 | 54.11 | $2.64 | 29520 |
| 2025-06-12 | 52.63 | $2.60 | 40000 |
| 2025-06-11 | 52.63 | $2.60 | 117030 |
| 2025-06-10 | 55.88 | $2.68 | 23500 |
| 2025-06-09 | 56.71 | $2.70 | 184500 |
| 2025-06-06 | 63.93 | $2.86 | 58000 |
| 2025-06-05 | 63.10 | $2.83 | 90000 |
| 2025-06-04 | 60.79 | $2.75 | 291195 |
| 2025-06-03 | 59.28 | $2.70 | 117990 |
| 2025-06-02 | 62.00 | $2.76 | 322000 |
| 2025-05-30 | 53.14 | $2.50 | 41600 |
| 2025-05-29 | 48.77 | $2.40 | 31000 |
| 2025-05-28 | 48.77 | $2.40 | 22150 |
| 2025-05-27 | 50.03 | $2.43 | 35580 |
| 2025-05-23 | 48.77 | $2.40 | 29500 |
| 2025-05-22 | 52.10 | $2.48 | 23500 |
| 2025-05-21 | 50.08 | $2.43 | 15115 |
| 2025-05-20 | 50.08 | $2.43 | 19035 |
| 2025-05-19 | 50.86 | $2.45 | 26515 |
| 2025-05-16 | 50.12 | $2.43 | 28240 |
| 2025-05-15 | 50.84 | $2.45 | 31050 |
| 2025-05-14 | 50.84 | $2.45 | 22550 |
| 2025-05-13 | 52.55 | $2.50 | 397000 |
| 2025-05-12 | 48.97 | $2.39 | 286840 |
| 2025-05-09 | 51.31 | $2.46 | 46110 |
| 2025-05-08 | 47.94 | $2.36 | 147555 |
| 2025-05-07 | 55.62 | $2.57 | 42000 |
| 2025-05-06 | 54.97 | $2.55 | 26135 |
| 2025-05-05 | 54.97 | $2.55 | 80000 |
| 2025-05-02 | 56.47 | $2.59 | 790040 |
| 2025-05-01 | 58.75 | $2.65 | 481200 |
| 2025-04-30 | 55.93 | $2.55 | 30510 |
| 2025-04-29 | 58.20 | $2.61 | 76570 |
| 2025-04-28 | 57.93 | $2.60 | 67500 |
| 2025-04-25 | 57.41 | $2.58 | 40500 |
| 2025-04-24 | 56.90 | $2.56 | 65150 |
| 2025-04-23 | 57.22 | $2.57 | 27515 |
| 2025-04-22 | 56.27 | $2.53 | 134250 |
| 2025-04-21 | 60.76 | $2.67 | 172500 |
| 2025-04-17 | 58.75 | $2.58 | 27500 |
| 2025-04-16 | 59.07 | $2.59 | 62735 |
| 2025-04-15 | 57.08 | $2.50 | 63000 |
| 2025-04-14 | 57.08 | $2.50 | 725395 |
| 2025-04-11 | 49.71 | $2.20 | 46780 |
| 2025-04-10 | 43.57 | $2.00 | 43600 |
| 2025-04-09 | 41.89 | $1.95 | 66240 |
| 2025-04-08 | 37.65 | $1.83 | 113000 |
| 2025-04-07 | 36.55 | $1.80 | 83000 |
| 2025-04-04 | 38.26 | $1.88 | 75735 |
| 2025-04-03 | 44.72 | $2.14 | 56500 |
| 2025-04-02 | 46.14 | $2.19 | 17000 |
| 2025-04-01 | 47.28 | $2.23 | 26740 |
| 2025-03-31 | 42.55 | $2.09 | 46000 |
| 2025-03-28 | 48.45 | $2.29 | 8000 |
| 2025-03-27 | 48.45 | $2.29 | 92145 |
| 2025-03-26 | 49.38 | $2.32 | 46500 |
| 2025-03-25 | 51.25 | $2.38 | 31000 |
| 2025-03-24 | 50.95 | $2.37 | 27000 |
| 2025-03-21 | 54.37 | $2.48 | 31525 |
| 2025-03-20 | 54.37 | $2.48 | 52445 |
| 2025-03-19 | 51.15 | $2.36 | 70155 |
| 2025-03-18 | 49.45 | $2.30 | 35505 |
| 2025-03-17 | 49.17 | $2.29 | 35030 |
| 2025-03-14 | 47.80 | $2.24 | 29040 |
| 2025-03-13 | 46.14 | $2.18 | 132500 |
| 2025-03-12 | 47.33 | $2.23 | 36690 |
| 2025-03-11 | 47.80 | $2.25 | 107605 |
| 2025-03-10 | 49.18 | $2.31 | 86000 |
| 2025-03-07 | 50.10 | $2.35 | 190720 |
| 2025-03-06 | 48.50 | $2.28 | 111045 |
| 2025-03-05 | 44.38 | $2.11 | 134660 |
| 2025-03-04 | 38.61 | $1.90 | 103500 |
| 2025-03-03 | 40.92 | $2.02 | 295500 |
| 2025-02-28 | 46.14 | $2.26 | 52500 |
| 2025-02-27 | 47.59 | $2.32 | 72000 |
| 2025-02-26 | 48.31 | $2.35 | 32500 |
| 2025-02-25 | 46.78 | $2.29 | 124075 |
| 2025-02-24 | 48.36 | $2.36 | 130060 |
| 2025-02-21 | 48.81 | $2.38 | 67270 |
| 2025-02-20 | 49.25 | $2.40 | 182820 |
| 2025-02-19 | 47.93 | $2.34 | 95500 |
| 2025-02-18 | 50.41 | $2.46 | 111600 |
| 2025-02-14 | 47.39 | $2.32 | 97175 |
| 2025-02-13 | 50.30 | $2.46 | 113350 |
| 2025-02-12 | 51.16 | $2.50 | 181000 |
| 2025-02-11 | 49.32 | $2.41 | 37650 |
| 2025-02-10 | 51.15 | $2.50 | 85500 |
| 2025-02-07 | 51.35 | $2.51 | 115000 |
| 2025-02-06 | 51.93 | $2.54 | 203560 |
| 2025-02-05 | 48.81 | $2.37 | 260500 |
| 2025-02-04 | 43.92 | $2.13 | 261500 |
| 2025-02-03 | 46.19 | $2.26 | 141635 |
| 2025-01-31 | 48.77 | $2.40 | 161500 |
| 2025-01-30 | 49.90 | $2.46 | 149340 |
| 2025-01-29 | 51.22 | $2.53 | 138000 |
| 2025-01-28 | 51.59 | $2.55 | 168105 |
| 2025-01-27 | 54.40 | $2.70 | 306845 |
| 2025-01-24 | 54.97 | $2.73 | 236000 |
| 2025-01-23 | 51.95 | $2.54 | 100135 |
| 2025-01-22 | 50.28 | $2.44 | 178350 |
| 2025-01-21 | 51.82 | $2.53 | 191500 |
| 2025-01-17 | 47.60 | $2.28 | 267000 |
| 2025-01-16 | 50.63 | $2.46 | 206190 |
| 2025-01-15 | 53.33 | $2.61 | 164735 |
| 2025-01-14 | 50.13 | $2.42 | 669420 |
| 2025-01-13 | 57.85 | $2.81 | 176500 |
| 2025-01-10 | 58.73 | $2.85 | 245005 |
| 2025-01-08 | 60.93 | $2.95 | 200550 |
| 2025-01-07 | 64.13 | $3.09 | 474000 |
| 2025-01-06 | 74.78 | $3.49 | 865500 |
| 2025-01-03 | 73.85 | $3.40 | 757000 |
| 2025-01-02 | 68.16 | $2.94 | 433545 |
| 2024-12-31 | 65.52 | $2.77 | 75000 |
| 2024-12-30 | 65.52 | $2.77 | 273340 |
| 2024-12-27 | 72.89 | $3.00 | 215000 |
| 2024-12-26 | 65.93 | $2.56 | 88750 |
| 2024-12-24 | 67.42 | $2.60 | 152000 |
| 2024-12-23 | 70.46 | $2.68 | 232830 |
| 2024-12-20 | 67.69 | $2.52 | 309515 |
| 2024-12-19 | 64.97 | $2.38 | 401975 |
| 2024-12-18 | 59.12 | $2.13 | 166800 |
| 2024-12-17 | 58.86 | $2.12 | 98500 |
| 2024-12-16 | 60.33 | $2.16 | 256410 |
| 2024-12-13 | 63.32 | $2.24 | 174500 |
| 2024-12-12 | 67.27 | $2.34 | 273520 |
| 2024-12-11 | 65.64 | $2.26 | 529740 |
| 2024-12-10 | 63.48 | $2.16 | 346870 |
| 2024-12-09 | 62.81 | $2.13 | 591130 |
| 2024-12-06 | 57.10 | $1.90 | 195500 |
| 2024-12-05 | 59.75 | $1.97 | 208100 |
| 2024-12-04 | 60.91 | $2.00 | 318335 |
| 2024-12-03 | 57.25 | $1.86 | 101865 |
| 2024-12-02 | 55.56 | $1.80 | 123745 |
| 2024-11-29 | 60.49 | $1.93 | 21575 |
| 2024-11-27 | 60.23 | $1.92 | 137480 |
| 2024-11-26 | 58.43 | $1.85 | 224830 |
| 2024-11-25 | 57.91 | $1.83 | 196385 |
| 2024-11-22 | 52.26 | $1.63 | 64675 |
| 2024-11-21 | 51.64 | $1.61 | 94110 |
| 2024-11-20 | 52.28 | $1.63 | 55260 |
| 2024-11-19 | 50.83 | $1.58 | 125500 |
| 2024-11-18 | 47.50 | $1.47 | 315580 |
| 2024-11-15 | 50.77 | $1.58 | 95175 |
| 2024-11-14 | 52.01 | $1.62 | 181500 |
| 2024-11-13 | 48.74 | $1.51 | 92700 |
| 2024-11-12 | 50.22 | $1.56 | 172500 |
| 2024-11-11 | 49.35 | $1.53 | 273500 |
| 2024-11-08 | 48.49 | $1.50 | 427515 |
| 2024-11-07 | 53.36 | $1.67 | 212705 |
| 2024-11-06 | 53.96 | $1.69 | 216875 |
| 2024-11-05 | 58.37 | $1.83 | 373000 |
| 2024-11-04 | 54.32 | $1.67 | 322500 |
| 2024-11-01 | 62.64 | $1.90 | 424500 |
| 2024-10-31 | 65.98 | $1.98 | 160670 |
| 2024-10-30 | 64.87 | $1.93 | 259000 |
| 2024-10-29 | 62.79 | $1.84 | 699220 |
| 2024-10-28 | 80.37 | $2.19 | 602035 |
| 2024-10-25 | 79.59 | $2.14 | 1.5M |
| 2024-10-24 | 80.80 | $2.16 | 1.1M |
| 2024-10-23 | 73.25 | $1.77 | 1000000 |
| 2024-10-22 | 66.52 | $1.56 | 316425 |
| 2024-10-21 | 64.06 | $1.50 | 126500 |
| 2024-10-18 | 62.76 | $1.47 | 308120 |
| 2024-10-17 | 64.23 | $1.49 | 226000 |
| 2024-10-16 | 62.12 | $1.44 | 332690 |
| 2024-10-15 | 60.35 | $1.40 | 227000 |
| 2024-10-14 | 63.16 | $1.44 | 376000 |
| 2024-10-11 | 63.16 | $1.44 | 350125 |
| 2024-10-10 | 59.78 | $1.36 | 267285 |
| 2024-10-09 | 57.95 | $1.32 | 310000 |
| 2024-10-08 | 59.23 | $1.34 | 502840 |
| 2024-10-07 | 65.42 | $1.43 | 472500 |
| 2024-10-04 | 64.23 | $1.40 | 420185 |
| 2024-10-03 | 60.37 | $1.31 | 271515 |
| 2024-10-02 | 55.26 | $1.21 | 517000 |
| 2024-10-01 | 46.80 | $1.08 | 255570 |
| 2024-09-30 | 46.80 | $1.08 | 237000 |
| 2024-09-27 | 46.80 | $1.08 | 387655 |
| 2024-09-26 | 46.13 | $1.07 | 109650 |
| 2024-09-25 | 44.81 | $1.05 | 259500 |
| 2024-09-24 | 41.24 | $1.00 | 792205 |
| 2024-09-23 | 51.75 | $1.17 | 213020 |
| 2024-09-20 | 52.49 | $1.18 | 200355 |
| 2024-09-19 | 55.51 | $1.22 | 214570 |
| 2024-09-18 | 65.30 | $1.33 | 257175 |
| 2024-09-17 | 66.31 | $1.34 | 229655 |
| 2024-09-16 | 64.75 | $1.31 | 194500 |
| 2024-09-13 | 61.98 | $1.26 | 132595 |
| 2024-09-12 | 59.55 | $1.22 | 87090 |
| 2024-09-11 | 58.29 | $1.20 | 78560 |
| 2024-09-10 | 58.29 | $1.20 | 151650 |
| 2024-09-09 | 59.98 | $1.22 | 62590 |
| 2024-09-06 | 58.85 | $1.20 | 44000 |
| 2024-09-05 | 58.85 | $1.20 | 40000 |
| 2024-09-04 | 56.63 | $1.16 | 82615 |
| 2024-09-03 | 53.67 | $1.11 | 164500 |
| 2024-08-30 | 62.61 | $1.22 | 96705 |
| 2024-08-29 | 66.43 | $1.26 | 141200 |
| 2024-08-28 | 63.23 | $1.20 | 228500 |
| 2024-08-27 | 66.23 | $1.23 | 143185 |
| 2024-08-26 | 65.18 | $1.21 | 90895 |
| 2024-08-23 | 68.19 | $1.24 | 90720 |
| 2024-08-22 | 65.14 | $1.18 | 103000 |
| 2024-08-21 | 65.14 | $1.18 | 34520 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.98
2026-07-23
Close Price
$4.78
Vol: 261383
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -56.98 | $4.78 | 261383 |
| 2026-07-22 | -54.75 | $4.85 | 155258 |
| 2026-07-21 | -69.27 | $4.59 | 281552 |
| 2026-07-20 | -88.12 | $4.28 | 379517 |
| 2026-07-17 | -91.47 | $4.36 | 411600 |
| 2026-07-16 | -89.74 | $4.68 | 447921 |
| 2026-07-15 | -83.97 | $4.95 | 181732 |
| 2026-07-14 | -83.33 | $4.98 | 219107 |
| 2026-07-13 | -86.75 | $4.82 | 651732 |
| 2026-07-10 | -95.51 | $4.41 | 173200 |
| 2026-07-09 | -96.53 | $4.43 | 154278 |
| 2026-07-08 | -94.79 | $4.51 | 236222 |
| 2026-07-07 | -93.28 | $4.58 | 331606 |
| 2026-07-06 | -87.20 | $4.86 | 152612 |
| 2026-07-02 | -88.94 | $4.78 | 173100 |
| 2026-07-01 | -85.47 | $4.94 | 289881 |
| 2026-06-30 | -90.24 | $4.72 | 386000 |
| 2026-06-29 | -98.26 | $4.35 | 376100 |
| 2026-06-26 | -97.71 | $4.62 | 695719 |
| 2026-06-25 | -93.23 | $5.30 | 492276 |
| 2026-06-24 | -79.43 | $5.83 | 842778 |
| 2026-06-23 | -84.90 | $5.62 | 1.0M |
| 2026-06-22 | -92.15 | $5.71 | 587500 |
| 2026-06-18 | -92.04 | $5.76 | 593800 |
| 2026-06-17 | -72.12 | $6.50 | 463200 |
| 2026-06-16 | -16.67 | $7.02 | — |
| 2026-06-15 | -16.67 | $7.02 | — |
| 2026-06-12 | -16.67 | $7.02 | — |
| 2026-06-11 | -16.67 | $7.02 | — |
| 2026-06-10 | -16.67 | $7.02 | — |
| 2026-06-09 | -16.67 | $7.02 | — |
| 2026-06-08 | -16.67 | $7.02 | — |
| 2026-06-05 | -16.67 | $7.02 | — |
| 2026-06-04 | -16.67 | $7.02 | — |
| 2026-06-03 | -16.67 | $7.02 | — |
| 2026-06-02 | -16.67 | $7.02 | 551031 |
| 2026-06-01 | -1.25 | $7.15 | 660709 |
| 2026-05-29 | -16.06 | $6.72 | 574370 |
| 2026-05-28 | -10.96 | $6.75 | 837222 |
| 2026-05-27 | -61.11 | $5.92 | 402245 |
| 2026-05-26 | -63.58 | $5.88 | 606756 |
| 2026-05-22 | -43.83 | $6.20 | 418179 |
| 2026-05-21 | -55.56 | $6.01 | 374688 |
| 2026-05-20 | -64.20 | $5.87 | 384700 |
| 2026-05-19 | -80.86 | $5.60 | 687281 |
| 2026-05-18 | -54.94 | $6.02 | 695700 |
| 2026-05-15 | -66.05 | $5.84 | 510302 |
| 2026-05-14 | -60.43 | $6.03 | 386603 |
| 2026-05-13 | -55.08 | $6.13 | 467446 |
| 2026-05-12 | -38.50 | $6.44 | 376401 |
| 2026-05-11 | -36.36 | $6.48 | 641383 |
| 2026-05-08 | -29.95 | $6.60 | 540300 |
| 2026-05-07 | -38.50 | $6.44 | 577028 |
| 2026-05-06 | -33.69 | $6.53 | 615700 |
| 2026-05-05 | -60.96 | $6.02 | 219622 |
| 2026-05-04 | -71.12 | $5.83 | 305407 |
| 2026-05-01 | -72.19 | $5.81 | 334800 |
| 2026-04-30 | -71.12 | $5.83 | 477935 |
| 2026-04-29 | -98.93 | $5.31 | 652905 |
| 2026-04-28 | -78.98 | $5.77 | 389500 |
| 2026-04-27 | -54.87 | $6.09 | 475037 |
| 2026-04-24 | -53.85 | $6.11 | 387435 |
| 2026-04-23 | -51.28 | $6.16 | 245908 |
| 2026-04-22 | -39.49 | $6.39 | 221626 |
| 2026-04-21 | -47.69 | $6.23 | 486600 |
| 2026-04-20 | -23.72 | $6.65 | 386634 |
| 2026-04-17 | -13.96 | $6.85 | 846527 |
| 2026-04-16 | -14.77 | $6.44 | 309600 |
| 2026-04-15 | -10.34 | $6.50 | 341706 |
| 2026-04-14 | -13.59 | $6.53 | 368506 |
| 2026-04-13 | -28.26 | $6.26 | 266227 |
| 2026-04-10 | -38.04 | $6.08 | 298500 |
| 2026-04-09 | -31.25 | $6.26 | 258836 |
| 2026-04-08 | -39.81 | $6.24 | 474500 |
| 2026-04-07 | -64.53 | $5.77 | 243000 |
| 2026-04-06 | -62.82 | $5.81 | 231338 |
| 2026-04-02 | -55.98 | $5.97 | 412084 |
| 2026-04-01 | -51.23 | $6.13 | 482700 |
| 2026-03-31 | -66.67 | $5.87 | 438000 |
| 2026-03-30 | -88.28 | $5.28 | 341100 |
| 2026-03-27 | -81.92 | $5.60 | 342004 |
| 2026-03-26 | -84.11 | $5.52 | 567600 |
| 2026-03-25 | -75.89 | $5.82 | 449379 |
| 2026-03-24 | -83.84 | $5.53 | 532684 |
| 2026-03-23 | -83.29 | $5.55 | 855448 |
| 2026-03-20 | -98.36 | $5.00 | 817200 |
| 2026-03-19 | -92.65 | $5.44 | 870600 |
| 2026-03-18 | -98.87 | $5.96 | 630140 |
| 2026-03-17 | -86.77 | $6.36 | 428843 |
| 2026-03-16 | -84.82 | $6.41 | 485100 |
| 2026-03-13 | -92.61 | $6.21 | 584100 |
| 2026-03-12 | -84.31 | $6.44 | 557113 |
| 2026-03-11 | -67.06 | $6.88 | 488068 |
| 2026-03-10 | -60.00 | $7.06 | 565500 |
| 2026-03-09 | -74.51 | $6.69 | 865600 |
| 2026-03-06 | -84.75 | $6.59 | 614542 |
| 2026-03-05 | -70.34 | $6.93 | 504442 |
| 2026-03-04 | -62.50 | $7.37 | 510765 |
| 2026-03-03 | -60.86 | $7.42 | 961007 |
| 2026-03-02 | -22.70 | $8.58 | 833609 |
| 2026-02-27 | -55.89 | $7.69 | 534432 |
| 2026-02-26 | -72.23 | $7.46 | 390442 |
| 2026-02-25 | -75.77 | $7.41 | 677600 |
| 2026-02-24 | -79.85 | $7.27 | 1.2M |
| 2026-02-23 | -84.50 | $7.03 | 1.0M |
| 2026-02-20 | -95.74 | $6.45 | 1.1M |
| 2026-02-19 | -99.03 | $6.29 | 910800 |
| 2026-02-18 | -98.39 | $6.50 | 771814 |
| 2026-02-17 | -97.59 | $6.54 | 948139 |
| 2026-02-13 | -96.01 | $7.06 | 725403 |
| 2026-02-12 | -99.77 | $7.06 | 416935 |
| 2026-02-11 | -87.44 | $7.84 | 699119 |
| 2026-02-10 | -90.86 | $7.71 | 668623 |
| 2026-02-09 | -86.17 | $7.90 | 614800 |
| 2026-02-06 | -89.63 | $7.76 | 823600 |
| 2026-02-05 | -87.58 | $7.51 | 1.2M |
| 2026-02-04 | -64.11 | $8.55 | 819830 |
| 2026-02-03 | -54.57 | $8.88 | 880200 |
| 2026-02-02 | -67.02 | $8.22 | 821000 |
| 2026-01-30 | -55.41 | $8.42 | 1.4M |
| 2026-01-29 | -33.52 | $9.59 | 1.6M |
| 2026-01-28 | -8.75 | $10.92 | 1.1M |
| 2026-01-27 | -16.57 | $10.50 | 1.3M |
| 2026-01-26 | -27.75 | $9.90 | 1.7M |
| 2026-01-23 | -3.52 | $10.95 | 1.2M |
| 2026-01-22 | -5.97 | $10.59 | 1.3M |
| 2026-01-21 | -5.58 | $9.74 | 1.1M |
| 2026-01-20 | -15.40 | $9.26 | 974500 |
| 2026-01-16 | -7.42 | $9.14 | 569017 |
| 2026-01-15 | -7.42 | $9.14 | 718000 |
| 2026-01-14 | -2.13 | $9.24 | 983224 |
| 2026-01-13 | -13.23 | $8.71 | 1.4M |
| 2026-01-12 | -23.24 | $8.20 | 1.4M |
| 2026-01-09 | -16.54 | $8.24 | 1.5M |
| 2026-01-08 | -49.35 | $7.19 | 720550 |
| 2026-01-07 | -52.10 | $7.16 | 1.4M |
| 2026-01-06 | -62.28 | $7.11 | 1.0M |
| 2026-01-05 | -83.11 | $6.92 | 690111 |
| 2026-01-02 | -92.87 | $6.40 | 688300 |
| 2025-12-31 | -98.31 | $6.11 | 667546 |
| 2025-12-30 | -100.00 | $6.26 | 906048 |
| 2025-12-29 | -97.73 | $6.62 | 1.1M |
| 2025-12-26 | -85.12 | $7.23 | 707123 |
| 2025-12-24 | -85.74 | $7.20 | 651422 |
| 2025-12-23 | -90.91 | $6.95 | 793300 |
| 2025-12-22 | -87.60 | $7.11 | 1.3M |
| 2025-12-19 | -96.07 | $6.70 | 2.4M |
| 2025-12-18 | -83.16 | $8.14 | — |
| 2025-12-17 | -83.16 | $8.14 | — |
| 2025-12-16 | -83.16 | $8.14 | — |
| 2025-12-15 | -83.16 | $8.14 | — |
| 2025-12-12 | -83.16 | $8.14 | — |
| 2025-12-11 | -83.25 | $8.14 | — |
| 2025-12-10 | -85.99 | $8.14 | 795307 |
| 2025-12-09 | -86.64 | $8.11 | 910200 |
| 2025-12-08 | -86.85 | $8.10 | 1.9M |
| 2025-12-05 | -58.05 | $9.21 | 2.1M |
| 2025-12-04 | -31.47 | $10.38 | 2.2M |
| 2025-12-03 | -50.89 | $9.27 | 591600 |
| 2025-12-02 | -56.98 | $8.70 | 728600 |
| 2025-12-01 | -53.82 | $8.89 | 816500 |
| 2025-11-28 | -42.86 | $9.55 | 717200 |
| 2025-11-26 | -53.65 | $8.90 | 1.4M |
| 2025-11-25 | -64.12 | $8.27 | 505600 |
| 2025-11-24 | -64.68 | $8.23 | 510913 |
| 2025-11-21 | -66.35 | $7.97 | 656447 |
| 2025-11-20 | -69.54 | $7.77 | 1.4M |
| 2025-11-19 | -50.40 | $8.97 | 1.7M |
| 2025-11-18 | -49.14 | $8.97 | 796400 |
| 2025-11-17 | -51.01 | $8.85 | 1.6M |
| 2025-11-14 | -42.32 | $9.83 | 2.0M |
| 2025-11-13 | -46.65 | $9.52 | 2.1M |
| 2025-11-12 | -42.72 | $11.13 | 3.6M |
| 2025-11-11 | -54.96 | $9.97 | 1.6M |
| 2025-11-10 | -60.59 | $9.87 | 3.0M |
| 2025-11-07 | -70.04 | $8.87 | 3.9M |
| 2025-11-06 | -80.14 | $6.84 | 864800 |
| 2025-11-05 | -80.75 | $6.63 | 803800 |
| 2025-11-04 | -83.35 | $6.32 | 905600 |
| 2025-11-03 | -78.66 | $6.88 | 2.2M |
| 2025-10-31 | -61.51 | $8.93 | 3.6M |
| 2025-10-30 | -73.51 | $7.37 | 2.4M |
| 2025-10-29 | -77.74 | $6.64 | 1.9M |
| 2025-10-28 | -79.95 | $6.11 | 9.8M |
| 2025-10-27 | -77.74 | $6.08 | 6.3M |
| 2025-10-24 | -75.38 | $6.39 | 9.9M |
| 2025-10-23 | -70.97 | $6.82 | 12.8M |
| 2025-10-22 | -74.87 | $6.30 | 10.8M |
| 2025-10-21 | -70.67 | $6.86 | 20.3M |
| 2025-10-20 | -50.11 | $9.50 | 25.9M |
| 2025-10-17 | -34.26 | $11.60 | 18.9M |
| 2025-10-16 | -26.90 | $12.60 | 65.8M |
| 2025-10-15 | -38.78 | $10.92 | 50.2M |
| 2025-10-14 | -13.79 | $14.37 | 239.9M |
| 2025-10-13 | -9.96 | $6.83 | 13.7M |
| 2025-10-10 | -3.80 | $5.38 | 7.7M |
| 2025-10-09 | -20.91 | $4.42 | 3.0M |
| 2025-10-08 | -9.74 | $4.71 | 1.8M |
| 2025-10-07 | -14.23 | $4.59 | 3.2M |
| 2025-10-06 | -0.75 | $4.95 | 4.2M |
| 2025-10-03 | -17.86 | $4.37 | 6.6M |
| 2025-10-02 | -1.36 | $4.41 | 4.8M |
| 2025-10-01 | -15.98 | $3.86 | 11.3M |
| 2025-09-30 | -15.32 | $3.28 | 3.9M |
| 2025-09-29 | -15.32 | $3.28 | 1.2M |
| 2025-09-26 | -13.86 | $3.06 | 226210 |
| 2025-09-25 | -14.85 | $3.05 | 306255 |
| 2025-09-24 | -7.84 | $3.12 | 435480 |
| 2025-09-23 | -4.72 | $3.15 | 817160 |
| 2025-09-22 | -15.49 | $2.74 | 426795 |
| 2025-09-19 | 0.00 | $2.74 | 719640 |
| 2025-09-18 | -5.56 | $2.66 | 522500 |
| 2025-09-17 | -10.61 | $2.53 | 232710 |
| 2025-09-16 | -7.58 | $2.55 | 224045 |
| 2025-09-15 | -25.76 | $2.43 | 310820 |
| 2025-09-12 | -28.79 | $2.41 | 218150 |
| 2025-09-11 | -30.30 | $2.40 | 134555 |
| 2025-09-10 | -24.24 | $2.44 | 219500 |
| 2025-09-09 | -22.73 | $2.45 | 546535 |
| 2025-09-08 | -14.93 | $2.51 | 486500 |
| 2025-09-05 | -54.05 | $2.28 | 140000 |
| 2025-09-04 | -55.41 | $2.27 | 166525 |
| 2025-09-03 | -45.95 | $2.34 | 84060 |
| 2025-09-02 | -43.24 | $2.36 | 260605 |
| 2025-08-29 | -58.11 | $2.25 | 89500 |
| 2025-08-28 | -58.11 | $2.25 | 90500 |
| 2025-08-27 | -58.11 | $2.25 | 109000 |
| 2025-08-26 | -66.22 | $2.19 | 124500 |
| 2025-08-25 | -52.70 | $2.29 | 185500 |
| 2025-08-22 | -74.32 | $2.13 | 678735 |
| 2025-08-21 | -64.86 | $2.20 | 1.5M |
| 2025-08-20 | -94.59 | $1.98 | 269000 |
| 2025-08-19 | -86.67 | $2.03 | 392490 |
| 2025-08-18 | -52.94 | $2.23 | 168000 |
| 2025-08-15 | -45.88 | $2.29 | 98535 |
| 2025-08-14 | -49.41 | $2.26 | 421215 |
| 2025-08-13 | -43.53 | $2.31 | 243135 |
| 2025-08-12 | -27.78 | $2.43 | 461655 |
| 2025-08-11 | -18.00 | $2.50 | 353735 |
| 2025-08-08 | -9.00 | $2.59 | 599910 |
| 2025-08-07 | -14.13 | $2.47 | 293545 |
| 2025-08-06 | -3.26 | $2.57 | 428345 |
| 2025-08-05 | -16.48 | $2.44 | 481000 |
| 2025-08-04 | -13.41 | $2.39 | 556125 |
| 2025-08-01 | -25.61 | $2.29 | 368500 |
| 2025-07-31 | -35.37 | $2.21 | 388085 |
| 2025-07-30 | -18.09 | $2.45 | 822500 |
| 2025-07-29 | -46.81 | $2.18 | 522315 |
| 2025-07-28 | -68.09 | $1.98 | 124500 |
| 2025-07-25 | -65.96 | $2.00 | 143500 |
| 2025-07-24 | -61.70 | $2.04 | 393755 |
| 2025-07-23 | -73.27 | $1.95 | 406700 |
| 2025-07-22 | -75.25 | $1.93 | 353715 |
| 2025-07-21 | -80.20 | $1.88 | 418060 |
| 2025-07-18 | -82.14 | $1.88 | 265000 |
| 2025-07-17 | -78.57 | $1.92 | 496500 |
| 2025-07-16 | -86.61 | $1.83 | 712715 |
| 2025-07-15 | -83.93 | $1.86 | 2.6M |
| 2025-07-14 | -92.00 | $2.11 | 301230 |
| 2025-07-11 | -79.41 | $2.26 | 130215 |
| 2025-07-10 | -76.47 | $2.28 | 118500 |
| 2025-07-09 | -94.12 | $2.16 | 162500 |
| 2025-07-08 | -96.88 | $2.25 | 44500 |
| 2025-07-07 | -92.75 | $2.28 | 72650 |
| 2025-07-03 | -100.00 | $2.42 | 17000 |
| 2025-07-02 | -94.00 | $2.45 | 10500 |
| 2025-07-01 | -88.00 | $2.48 | 29635 |
| 2025-06-30 | -82.00 | $2.51 | 12500 |
| 2025-06-27 | -80.39 | $2.51 | 35500 |
| 2025-06-26 | -68.33 | $2.51 | 20000 |
| 2025-06-25 | -51.67 | $2.61 | 10500 |
| 2025-06-24 | -58.33 | $2.57 | 19160 |
| 2025-06-23 | -66.67 | $2.52 | 74225 |
| 2025-06-20 | -83.33 | $2.42 | 46500 |
| 2025-06-18 | -46.67 | $2.64 | 39500 |
| 2025-06-17 | -51.67 | $2.61 | 21670 |
| 2025-06-16 | -41.67 | $2.67 | 37580 |
| 2025-06-13 | -46.67 | $2.64 | 29520 |
| 2025-06-12 | -53.33 | $2.60 | 40000 |
| 2025-06-11 | -53.33 | $2.60 | 117030 |
| 2025-06-10 | -40.00 | $2.68 | 23500 |
| 2025-06-09 | -35.48 | $2.70 | 184500 |
| 2025-06-06 | -9.68 | $2.86 | 58000 |
| 2025-06-05 | -13.11 | $2.83 | 90000 |
| 2025-06-04 | -26.23 | $2.75 | 291195 |
| 2025-06-03 | -14.89 | $2.70 | 117990 |
| 2025-06-02 | -2.13 | $2.76 | 322000 |
| 2025-05-30 | -58.33 | $2.50 | 41600 |
| 2025-05-29 | -79.17 | $2.40 | 31000 |
| 2025-05-28 | -79.17 | $2.40 | 22150 |
| 2025-05-27 | -72.92 | $2.43 | 35580 |
| 2025-05-23 | -79.17 | $2.40 | 29500 |
| 2025-05-22 | -62.50 | $2.48 | 23500 |
| 2025-05-21 | -72.92 | $2.43 | 15115 |
| 2025-05-20 | -72.92 | $2.43 | 19035 |
| 2025-05-19 | -68.75 | $2.45 | 26515 |
| 2025-05-16 | -74.00 | $2.43 | 28240 |
| 2025-05-15 | -70.00 | $2.45 | 31050 |
| 2025-05-14 | -70.00 | $2.45 | 22550 |
| 2025-05-13 | -60.00 | $2.50 | 397000 |
| 2025-05-12 | -65.08 | $2.39 | 286840 |
| 2025-05-09 | -40.48 | $2.46 | 46110 |
| 2025-05-08 | -50.57 | $2.36 | 147555 |
| 2025-05-07 | -22.55 | $2.57 | 42000 |
| 2025-05-06 | -24.51 | $2.55 | 26135 |
| 2025-05-05 | -24.51 | $2.55 | 80000 |
| 2025-05-02 | -20.59 | $2.59 | 790040 |
| 2025-05-01 | -14.71 | $2.65 | 481200 |
| 2025-04-30 | -24.51 | $2.55 | 30510 |
| 2025-04-29 | -18.63 | $2.61 | 76570 |
| 2025-04-28 | -19.61 | $2.60 | 67500 |
| 2025-04-25 | -21.57 | $2.58 | 40500 |
| 2025-04-24 | -23.53 | $2.56 | 65150 |
| 2025-04-23 | -22.55 | $2.57 | 27515 |
| 2025-04-22 | -26.47 | $2.53 | 134250 |
| 2025-04-21 | -12.75 | $2.67 | 172500 |
| 2025-04-17 | -12.09 | $2.58 | 27500 |
| 2025-04-16 | -10.99 | $2.59 | 62735 |
| 2025-04-15 | -20.88 | $2.50 | 63000 |
| 2025-04-14 | -20.88 | $2.50 | 725395 |
| 2025-04-11 | -42.47 | $2.20 | 46780 |
| 2025-04-10 | -69.86 | $2.00 | 43600 |
| 2025-04-09 | -76.71 | $1.95 | 66240 |
| 2025-04-08 | -95.77 | $1.83 | 113000 |
| 2025-04-07 | -100.00 | $1.80 | 83000 |
| 2025-04-04 | -95.45 | $1.88 | 75735 |
| 2025-04-03 | -80.43 | $2.14 | 56500 |
| 2025-04-02 | -69.57 | $2.19 | 17000 |
| 2025-04-01 | -45.90 | $2.23 | 26740 |
| 2025-03-31 | -60.00 | $2.09 | 46000 |
| 2025-03-28 | -31.43 | $2.29 | 8000 |
| 2025-03-27 | -31.43 | $2.29 | 92145 |
| 2025-03-26 | -27.14 | $2.32 | 46500 |
| 2025-03-25 | -18.57 | $2.38 | 31000 |
| 2025-03-24 | -20.00 | $2.37 | 27000 |
| 2025-03-21 | 0.00 | $2.48 | 31525 |
| 2025-03-20 | 0.00 | $2.48 | 52445 |
| 2025-03-19 | -14.06 | $2.36 | 70155 |
| 2025-03-18 | -23.44 | $2.30 | 35505 |
| 2025-03-17 | -26.15 | $2.29 | 35030 |
| 2025-03-14 | -34.85 | $2.24 | 29040 |
| 2025-03-13 | -46.38 | $2.18 | 132500 |
| 2025-03-12 | -44.74 | $2.23 | 36690 |
| 2025-03-11 | -42.11 | $2.25 | 107605 |
| 2025-03-10 | -34.21 | $2.31 | 86000 |
| 2025-03-07 | -28.95 | $2.35 | 190720 |
| 2025-03-06 | -40.51 | $2.28 | 111045 |
| 2025-03-05 | -62.03 | $2.11 | 134660 |
| 2025-03-04 | -88.61 | $1.90 | 103500 |
| 2025-03-03 | -82.86 | $2.02 | 295500 |
| 2025-02-28 | -68.00 | $2.26 | 52500 |
| 2025-02-27 | -57.69 | $2.32 | 72000 |
| 2025-02-26 | -59.68 | $2.35 | 32500 |
| 2025-02-25 | -72.86 | $2.29 | 124075 |
| 2025-02-24 | -66.23 | $2.36 | 130060 |
| 2025-02-21 | -63.64 | $2.38 | 67270 |
| 2025-02-20 | -61.04 | $2.40 | 182820 |
| 2025-02-19 | -68.83 | $2.34 | 95500 |
| 2025-02-18 | -53.25 | $2.46 | 111600 |
| 2025-02-14 | -71.43 | $2.32 | 97175 |
| 2025-02-13 | -53.25 | $2.46 | 113350 |
| 2025-02-12 | -48.05 | $2.50 | 181000 |
| 2025-02-11 | -61.25 | $2.41 | 37650 |
| 2025-02-10 | -54.55 | $2.50 | 85500 |
| 2025-02-07 | -54.44 | $2.51 | 115000 |
| 2025-02-06 | -60.00 | $2.54 | 203560 |
| 2025-02-05 | -77.50 | $2.37 | 260500 |
| 2025-02-04 | -98.24 | $2.13 | 261500 |
| 2025-02-03 | -95.06 | $2.26 | 141635 |
| 2025-01-31 | -86.42 | $2.40 | 161500 |
| 2025-01-30 | -82.72 | $2.46 | 149340 |
| 2025-01-29 | -78.40 | $2.53 | 138000 |
| 2025-01-28 | -77.16 | $2.55 | 168105 |
| 2025-01-27 | -67.90 | $2.70 | 306845 |
| 2025-01-24 | -66.05 | $2.73 | 236000 |
| 2025-01-23 | -77.78 | $2.54 | 100135 |
| 2025-01-22 | -83.95 | $2.44 | 178350 |
| 2025-01-21 | -78.40 | $2.53 | 191500 |
| 2025-01-17 | -89.41 | $2.28 | 267000 |
| 2025-01-16 | -76.57 | $2.46 | 206190 |
| 2025-01-15 | -68.00 | $2.61 | 164735 |
| 2025-01-14 | -78.86 | $2.42 | 669420 |
| 2025-01-13 | -56.57 | $2.81 | 176500 |
| 2025-01-10 | -54.29 | $2.85 | 245005 |
| 2025-01-08 | -48.57 | $2.95 | 200550 |
| 2025-01-07 | -39.44 | $3.09 | 474000 |
| 2025-01-06 | -15.50 | $3.49 | 865500 |
| 2025-01-03 | -16.41 | $3.40 | 757000 |
| 2025-01-02 | -19.31 | $2.94 | 433545 |
| 2024-12-31 | -18.70 | $2.77 | 75000 |
| 2024-12-30 | -18.70 | $2.77 | 273340 |
| 2024-12-27 | 0.00 | $3.00 | 215000 |
| 2024-12-26 | -23.30 | $2.56 | 88750 |
| 2024-12-24 | -17.86 | $2.60 | 152000 |
| 2024-12-23 | -6.36 | $2.68 | 232830 |
| 2024-12-20 | -1.05 | $2.52 | 309515 |
| 2024-12-19 | -4.49 | $2.38 | 401975 |
| 2024-12-18 | -30.23 | $2.13 | 166800 |
| 2024-12-17 | -30.34 | $2.12 | 98500 |
| 2024-12-16 | -25.00 | $2.16 | 256410 |
| 2024-12-13 | -16.30 | $2.24 | 174500 |
| 2024-12-12 | -5.43 | $2.34 | 273520 |
| 2024-12-11 | -4.82 | $2.26 | 529740 |
| 2024-12-10 | -16.87 | $2.16 | 346870 |
| 2024-12-09 | -19.54 | $2.13 | 591130 |
| 2024-12-06 | -23.08 | $1.90 | 195500 |
| 2024-12-05 | -12.31 | $1.97 | 208100 |
| 2024-12-04 | -7.69 | $2.00 | 318335 |
| 2024-12-03 | -22.03 | $1.86 | 101865 |
| 2024-12-02 | -32.20 | $1.80 | 123745 |
| 2024-11-29 | -20.90 | $1.93 | 21575 |
| 2024-11-27 | -27.78 | $1.92 | 137480 |
| 2024-11-26 | -37.50 | $1.85 | 224830 |
| 2024-11-25 | -40.28 | $1.83 | 196385 |
| 2024-11-22 | -73.26 | $1.63 | 64675 |
| 2024-11-21 | -81.42 | $1.61 | 94110 |
| 2024-11-20 | -79.65 | $1.63 | 55260 |
| 2024-11-19 | -84.07 | $1.58 | 125500 |
| 2024-11-18 | -93.81 | $1.47 | 315580 |
| 2024-11-15 | -84.07 | $1.58 | 95175 |
| 2024-11-14 | -80.53 | $1.62 | 181500 |
| 2024-11-13 | -90.27 | $1.51 | 92700 |
| 2024-11-12 | -85.84 | $1.56 | 172500 |
| 2024-11-11 | -85.47 | $1.53 | 273500 |
| 2024-11-08 | -84.43 | $1.50 | 427515 |
| 2024-11-07 | -70.49 | $1.67 | 212705 |
| 2024-11-06 | -68.29 | $1.69 | 216875 |
| 2024-11-05 | -55.12 | $1.83 | 373000 |
| 2024-11-04 | -64.66 | $1.67 | 322500 |
| 2024-11-01 | -47.37 | $1.90 | 424500 |
| 2024-10-31 | -41.35 | $1.98 | 160670 |
| 2024-10-30 | -45.11 | $1.93 | 259000 |
| 2024-10-29 | -47.92 | $1.84 | 699220 |
| 2024-10-28 | -23.29 | $2.19 | 602035 |
| 2024-10-25 | -26.53 | $2.14 | 1.5M |
| 2024-10-24 | -0.88 | $2.16 | 1.1M |
| 2024-10-23 | -8.64 | $1.77 | 1000000 |
| 2024-10-22 | -6.78 | $1.56 | 316425 |
| 2024-10-21 | -7.17 | $1.50 | 126500 |
| 2024-10-18 | -12.54 | $1.47 | 308120 |
| 2024-10-17 | -8.96 | $1.49 | 226000 |
| 2024-10-16 | -17.92 | $1.44 | 332690 |
| 2024-10-15 | -25.09 | $1.40 | 227000 |
| 2024-10-14 | -17.92 | $1.44 | 376000 |
| 2024-10-11 | -17.92 | $1.44 | 350125 |
| 2024-10-10 | -32.26 | $1.36 | 267285 |
| 2024-10-09 | -39.43 | $1.32 | 310000 |
| 2024-10-08 | -35.84 | $1.34 | 502840 |
| 2024-10-07 | -19.71 | $1.43 | 472500 |
| 2024-10-04 | -2.34 | $1.40 | 420185 |
| 2024-10-03 | -21.53 | $1.31 | 271515 |
| 2024-10-02 | -45.45 | $1.21 | 517000 |
| 2024-10-01 | -76.56 | $1.08 | 255570 |
| 2024-09-30 | -76.56 | $1.08 | 237000 |
| 2024-09-27 | -76.56 | $1.08 | 387655 |
| 2024-09-26 | -78.95 | $1.07 | 109650 |
| 2024-09-25 | -83.73 | $1.05 | 259500 |
| 2024-09-24 | -96.17 | $1.00 | 792205 |
| 2024-09-23 | -71.88 | $1.17 | 213020 |
| 2024-09-20 | -73.33 | $1.18 | 200355 |
| 2024-09-19 | -60.00 | $1.22 | 214570 |
| 2024-09-18 | -23.33 | $1.33 | 257175 |
| 2024-09-17 | -20.00 | $1.34 | 229655 |
| 2024-09-16 | -30.00 | $1.31 | 194500 |
| 2024-09-13 | -24.19 | $1.26 | 132595 |
| 2024-09-12 | -28.38 | $1.22 | 87090 |
| 2024-09-11 | -32.75 | $1.20 | 78560 |
| 2024-09-10 | -32.75 | $1.20 | 151650 |
| 2024-09-09 | -28.38 | $1.22 | 62590 |
| 2024-09-06 | -32.75 | $1.20 | 44000 |
| 2024-09-05 | -32.75 | $1.20 | 40000 |
| 2024-09-04 | -41.48 | $1.16 | 82615 |
| 2024-09-03 | -52.40 | $1.11 | 164500 |
| 2024-08-30 | -27.08 | $1.22 | 96705 |
| 2024-08-29 | -11.36 | $1.26 | 141200 |
| 2024-08-28 | -25.00 | $1.20 | 228500 |
| 2024-08-27 | -12.20 | $1.23 | 143185 |
| 2024-08-26 | -17.07 | $1.21 | 90895 |
| 2024-08-23 | -9.76 | $1.24 | 90720 |
| 2024-08-22 | -24.39 | $1.18 | 103000 |
| 2024-08-21 | -20.51 | $1.18 | 34520 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.17
2026-07-23
Close Price
$4.78
Vol: 261383Average Directional Index - Detailed Analysis
Minimum
3.50
Average
22.15
Maximum
54.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.17 | $4.78 | 261383 |
| 2026-07-22 | 10.53 | $4.85 | 155258 |
| 2026-07-21 | 10.85 | $4.59 | 281552 |
| 2026-07-20 | 11.40 | $4.28 | 379517 |
| 2026-07-17 | 11.66 | $4.36 | 411600 |
| 2026-07-16 | 12.11 | $4.68 | 447921 |
| 2026-07-15 | 12.60 | $4.95 | 181732 |
| 2026-07-14 | 12.50 | $4.98 | 219107 |
| 2026-07-13 | 12.47 | $4.82 | 651732 |
| 2026-07-10 | 12.69 | $4.41 | 173200 |
| 2026-07-09 | 13.30 | $4.43 | 154278 |
| 2026-07-08 | 13.92 | $4.51 | 236222 |
| 2026-07-07 | 14.53 | $4.58 | 331606 |
| 2026-07-06 | 15.09 | $4.86 | 152612 |
| 2026-07-02 | 15.23 | $4.78 | 173100 |
| 2026-07-01 | 15.38 | $4.94 | 289881 |
| 2026-06-30 | 15.55 | $4.72 | 386000 |
| 2026-06-29 | 15.85 | $4.35 | 376100 |
| 2026-06-26 | 16.55 | $4.62 | 695719 |
| 2026-06-25 | 16.97 | $5.30 | 492276 |
| 2026-06-24 | 16.42 | $5.83 | 842778 |
| 2026-06-23 | 15.85 | $5.62 | 1.0M |
| 2026-06-22 | 15.27 | $5.71 | 587500 |
| 2026-06-18 | 14.01 | $5.76 | 593800 |
| 2026-06-17 | 12.59 | $6.50 | 463200 |
| 2026-06-16 | 10.64 | $7.02 | — |
| 2026-06-15 | 10.51 | $7.02 | — |
| 2026-06-12 | 10.37 | $7.02 | — |
| 2026-06-11 | 10.22 | $7.02 | — |
| 2026-06-10 | 10.07 | $7.02 | — |
| 2026-06-09 | 9.91 | $7.02 | — |
| 2026-06-08 | 9.74 | $7.02 | — |
| 2026-06-05 | 9.56 | $7.02 | — |
| 2026-06-04 | 9.37 | $7.02 | — |
| 2026-06-03 | 9.17 | $7.02 | — |
| 2026-06-02 | 8.96 | $7.02 | 551031 |
| 2026-06-01 | 8.74 | $7.15 | 660709 |
| 2026-05-29 | 8.65 | $6.72 | 574370 |
| 2026-05-28 | 8.23 | $6.75 | 837222 |
| 2026-05-27 | 7.88 | $5.92 | 402245 |
| 2026-05-26 | 7.99 | $5.88 | 606756 |
| 2026-05-22 | 8.38 | $6.20 | 418179 |
| 2026-05-21 | 8.65 | $6.01 | 374688 |
| 2026-05-20 | 9.03 | $5.87 | 384700 |
| 2026-05-19 | 9.28 | $5.60 | 687281 |
| 2026-05-18 | 9.50 | $6.02 | 695700 |
| 2026-05-15 | 9.89 | $5.84 | 510302 |
| 2026-05-14 | 9.91 | $6.03 | 386603 |
| 2026-05-13 | 10.11 | $6.13 | 467446 |
| 2026-05-12 | 10.63 | $6.44 | 376401 |
| 2026-05-11 | 11.19 | $6.48 | 641383 |
| 2026-05-08 | 11.40 | $6.60 | 540300 |
| 2026-05-07 | 11.63 | $6.44 | 577028 |
| 2026-05-06 | 11.80 | $6.53 | 615700 |
| 2026-05-05 | 12.16 | $6.02 | 219622 |
| 2026-05-04 | 12.19 | $5.83 | 305407 |
| 2026-05-01 | 12.21 | $5.81 | 334800 |
| 2026-04-30 | 12.01 | $5.83 | 477935 |
| 2026-04-29 | 11.75 | $5.31 | 652905 |
| 2026-04-28 | 11.14 | $5.77 | 389500 |
| 2026-04-27 | 10.92 | $6.09 | 475037 |
| 2026-04-24 | 10.79 | $6.11 | 387435 |
| 2026-04-23 | 10.91 | $6.16 | 245908 |
| 2026-04-22 | 11.03 | $6.39 | 221626 |
| 2026-04-21 | 11.42 | $6.23 | 486600 |
| 2026-04-20 | 11.83 | $6.65 | 386634 |
| 2026-04-17 | 12.29 | $6.85 | 846527 |
| 2026-04-16 | 12.68 | $6.44 | 309600 |
| 2026-04-15 | 13.10 | $6.50 | 341706 |
| 2026-04-14 | 13.53 | $6.53 | 368506 |
| 2026-04-13 | 14.06 | $6.26 | 266227 |
| 2026-04-10 | 14.29 | $6.08 | 298500 |
| 2026-04-09 | 14.59 | $6.26 | 258836 |
| 2026-04-08 | 15.02 | $6.24 | 474500 |
| 2026-04-07 | 15.37 | $5.77 | 243000 |
| 2026-04-06 | 15.23 | $5.81 | 231338 |
| 2026-04-02 | 15.28 | $5.97 | 412084 |
| 2026-04-01 | 15.33 | $6.13 | 482700 |
| 2026-03-31 | 15.55 | $5.87 | 438000 |
| 2026-03-30 | 15.24 | $5.28 | 341100 |
| 2026-03-27 | 14.82 | $5.60 | 342004 |
| 2026-03-26 | 14.48 | $5.52 | 567600 |
| 2026-03-25 | 14.18 | $5.82 | 449379 |
| 2026-03-24 | 14.06 | $5.53 | 532684 |
| 2026-03-23 | 13.55 | $5.55 | 855448 |
| 2026-03-20 | 12.94 | $5.00 | 817200 |
| 2026-03-19 | 12.21 | $5.44 | 870600 |
| 2026-03-18 | 11.60 | $5.96 | 630140 |
| 2026-03-17 | 11.42 | $6.36 | 428843 |
| 2026-03-16 | 11.52 | $6.41 | 485100 |
| 2026-03-13 | 11.35 | $6.21 | 584100 |
| 2026-03-12 | 11.17 | $6.44 | 557113 |
| 2026-03-11 | 11.25 | $6.88 | 488068 |
| 2026-03-10 | 11.56 | $7.06 | 565500 |
| 2026-03-09 | 11.96 | $6.69 | 865600 |
| 2026-03-06 | 11.88 | $6.59 | 614542 |
| 2026-03-05 | 12.08 | $6.93 | 504442 |
| 2026-03-04 | 12.54 | $7.37 | 510765 |
| 2026-03-03 | 13.02 | $7.42 | 961007 |
| 2026-03-02 | 13.52 | $8.58 | 833609 |
| 2026-02-27 | 13.42 | $7.69 | 534432 |
| 2026-02-26 | 13.91 | $7.46 | 390442 |
| 2026-02-25 | 14.59 | $7.41 | 677600 |
| 2026-02-24 | 15.31 | $7.27 | 1.2M |
| 2026-02-23 | 16.07 | $7.03 | 1.0M |
| 2026-02-20 | 16.55 | $6.45 | 1.1M |
| 2026-02-19 | 16.76 | $6.29 | 910800 |
| 2026-02-18 | 16.72 | $6.50 | 771814 |
| 2026-02-17 | 16.83 | $6.54 | 948139 |
| 2026-02-13 | 16.94 | $7.06 | 725403 |
| 2026-02-12 | 17.36 | $7.06 | 416935 |
| 2026-02-11 | 17.91 | $7.84 | 699119 |
| 2026-02-10 | 18.69 | $7.71 | 668623 |
| 2026-02-09 | 19.64 | $7.90 | 614800 |
| 2026-02-06 | 20.52 | $7.76 | 823600 |
| 2026-02-05 | 21.35 | $7.51 | 1.2M |
| 2026-02-04 | 22.30 | $8.55 | 819830 |
| 2026-02-03 | 23.11 | $8.88 | 880200 |
| 2026-02-02 | 24.15 | $8.22 | 821000 |
| 2026-01-30 | 25.27 | $8.42 | 1.4M |
| 2026-01-29 | 26.24 | $9.59 | 1.6M |
| 2026-01-28 | 26.58 | $10.92 | 1.1M |
| 2026-01-27 | 25.97 | $10.50 | 1.3M |
| 2026-01-26 | 25.32 | $9.90 | 1.7M |
| 2026-01-23 | 24.65 | $10.95 | 1.2M |
| 2026-01-22 | 23.69 | $10.59 | 1.3M |
| 2026-01-21 | 22.77 | $9.74 | 1.1M |
| 2026-01-20 | 22.18 | $9.26 | 974500 |
| 2026-01-16 | 21.61 | $9.14 | 569017 |
| 2026-01-15 | 21.24 | $9.14 | 718000 |
| 2026-01-14 | 20.76 | $9.24 | 983224 |
| 2026-01-13 | 20.29 | $8.71 | 1.4M |
| 2026-01-12 | 19.88 | $8.20 | 1.4M |
| 2026-01-09 | 19.56 | $8.24 | 1.5M |
| 2026-01-08 | 19.30 | $7.19 | 720550 |
| 2026-01-07 | 19.73 | $7.16 | 1.4M |
| 2026-01-06 | 20.12 | $7.11 | 1.0M |
| 2026-01-05 | 20.70 | $6.92 | 690111 |
| 2026-01-02 | 21.50 | $6.40 | 688300 |
| 2025-12-31 | 22.52 | $6.11 | 667546 |
| 2025-12-30 | 23.51 | $6.26 | 906048 |
| 2025-12-29 | 24.68 | $6.62 | 1.1M |
| 2025-12-26 | 25.86 | $7.23 | 707123 |
| 2025-12-24 | 26.78 | $7.20 | 651422 |
| 2025-12-23 | 27.77 | $6.95 | 793300 |
| 2025-12-22 | 28.91 | $7.11 | 1.3M |
| 2025-12-19 | 29.97 | $6.70 | 2.4M |
| 2025-12-18 | 31.31 | $8.14 | — |
| 2025-12-17 | 31.73 | $8.14 | — |
| 2025-12-16 | 32.17 | $8.14 | — |
| 2025-12-15 | 32.63 | $8.14 | — |
| 2025-12-12 | 33.11 | $8.14 | — |
| 2025-12-11 | 33.62 | $8.14 | — |
| 2025-12-10 | 34.16 | $8.14 | 795307 |
| 2025-12-09 | 34.73 | $8.11 | 910200 |
| 2025-12-08 | 35.22 | $8.10 | 1.9M |
| 2025-12-05 | 35.70 | $9.21 | 2.1M |
| 2025-12-04 | 35.59 | $10.38 | 2.2M |
| 2025-12-03 | 35.67 | $9.27 | 591600 |
| 2025-12-02 | 36.13 | $8.70 | 728600 |
| 2025-12-01 | 36.61 | $8.89 | 816500 |
| 2025-11-28 | 37.00 | $9.55 | 717200 |
| 2025-11-26 | 37.23 | $8.90 | 1.4M |
| 2025-11-25 | 37.60 | $8.27 | 505600 |
| 2025-11-24 | 38.27 | $8.23 | 510913 |
| 2025-11-21 | 38.98 | $7.97 | 656447 |
| 2025-11-20 | 39.82 | $7.77 | 1.4M |
| 2025-11-19 | 40.61 | $8.97 | 1.7M |
| 2025-11-18 | 40.96 | $8.97 | 796400 |
| 2025-11-17 | 41.58 | $8.85 | 1.6M |
| 2025-11-14 | 42.23 | $9.83 | 2.0M |
| 2025-11-13 | 42.73 | $9.52 | 2.1M |
| 2025-11-12 | 43.01 | $11.13 | 3.6M |
| 2025-11-11 | 42.91 | $9.97 | 1.6M |
| 2025-11-10 | 43.10 | $9.87 | 3.0M |
| 2025-11-07 | 43.07 | $8.87 | 3.9M |
| 2025-11-06 | 43.40 | $6.84 | 864800 |
| 2025-11-05 | 44.19 | $6.63 | 803800 |
| 2025-11-04 | 45.06 | $6.32 | 905600 |
| 2025-11-03 | 46.00 | $6.88 | 2.2M |
| 2025-10-31 | 46.70 | $8.93 | 3.6M |
| 2025-10-30 | 47.01 | $7.37 | 2.4M |
| 2025-10-29 | 47.70 | $6.64 | 1.9M |
| 2025-10-28 | 48.56 | $6.11 | 9.8M |
| 2025-10-27 | 49.52 | $6.08 | 6.3M |
| 2025-10-24 | 50.63 | $6.39 | 9.9M |
| 2025-10-23 | 51.63 | $6.82 | 12.8M |
| 2025-10-22 | 52.52 | $6.30 | 10.8M |
| 2025-10-21 | 53.65 | $6.86 | 20.3M |
| 2025-10-20 | 54.41 | $9.50 | 25.9M |
| 2025-10-17 | 54.32 | $11.60 | 18.9M |
| 2025-10-16 | 52.86 | $12.60 | 65.8M |
| 2025-10-15 | 50.69 | $10.92 | 50.2M |
| 2025-10-14 | 48.44 | $14.37 | 239.9M |
| 2025-10-13 | 46.08 | $6.83 | 13.7M |
| 2025-10-10 | 44.26 | $5.38 | 7.7M |
| 2025-10-09 | 42.94 | $4.42 | 3.0M |
| 2025-10-08 | 41.99 | $4.71 | 1.8M |
| 2025-10-07 | 39.98 | $4.59 | 3.2M |
| 2025-10-06 | 37.85 | $4.95 | 4.2M |
| 2025-10-03 | 35.61 | $4.37 | 6.6M |
| 2025-10-02 | 33.32 | $4.41 | 4.8M |
| 2025-10-01 | 31.07 | $3.86 | 11.3M |
| 2025-09-30 | 28.86 | $3.28 | 3.9M |
| 2025-09-29 | 27.30 | $3.28 | 1.2M |
| 2025-09-26 | 25.45 | $3.06 | 226210 |
| 2025-09-25 | 24.05 | $3.05 | 306255 |
| 2025-09-24 | 22.61 | $3.12 | 435480 |
| 2025-09-23 | 20.92 | $3.15 | 817160 |
| 2025-09-22 | 19.15 | $2.74 | 426795 |
| 2025-09-19 | 17.98 | $2.74 | 719640 |
| 2025-09-18 | 17.04 | $2.66 | 522500 |
| 2025-09-17 | 16.17 | $2.53 | 232710 |
| 2025-09-16 | 15.73 | $2.55 | 224045 |
| 2025-09-15 | 15.27 | $2.43 | 310820 |
| 2025-09-12 | 15.08 | $2.41 | 218150 |
| 2025-09-11 | 14.70 | $2.40 | 134555 |
| 2025-09-10 | 14.35 | $2.44 | 219500 |
| 2025-09-09 | 13.59 | $2.45 | 546535 |
| 2025-09-08 | 12.80 | $2.51 | 486500 |
| 2025-09-05 | 12.09 | $2.28 | 140000 |
| 2025-09-04 | 12.17 | $2.27 | 166525 |
| 2025-09-03 | 12.26 | $2.34 | 84060 |
| 2025-09-02 | 12.11 | $2.36 | 260605 |
| 2025-08-29 | 12.10 | $2.25 | 89500 |
| 2025-08-28 | 12.36 | $2.25 | 90500 |
| 2025-08-27 | 12.71 | $2.25 | 109000 |
| 2025-08-26 | 13.08 | $2.19 | 124500 |
| 2025-08-25 | 13.50 | $2.29 | 185500 |
| 2025-08-22 | 13.98 | $2.13 | 678735 |
| 2025-08-21 | 14.53 | $2.20 | 1.5M |
| 2025-08-20 | 15.20 | $1.98 | 269000 |
| 2025-08-19 | 15.19 | $2.03 | 392490 |
| 2025-08-18 | 15.41 | $2.23 | 168000 |
| 2025-08-15 | 16.18 | $2.29 | 98535 |
| 2025-08-14 | 16.87 | $2.26 | 421215 |
| 2025-08-13 | 17.73 | $2.31 | 243135 |
| 2025-08-12 | 18.42 | $2.43 | 461655 |
| 2025-08-11 | 18.81 | $2.50 | 353735 |
| 2025-08-08 | 18.52 | $2.59 | 599910 |
| 2025-08-07 | 18.22 | $2.47 | 293545 |
| 2025-08-06 | 18.14 | $2.57 | 428345 |
| 2025-08-05 | 18.06 | $2.44 | 481000 |
| 2025-08-04 | 18.01 | $2.39 | 556125 |
| 2025-08-01 | 18.23 | $2.29 | 368500 |
| 2025-07-31 | 18.64 | $2.21 | 388085 |
| 2025-07-30 | 19.08 | $2.45 | 822500 |
| 2025-07-29 | 19.50 | $2.18 | 522315 |
| 2025-07-28 | 20.16 | $1.98 | 124500 |
| 2025-07-25 | 20.06 | $2.00 | 143500 |
| 2025-07-24 | 19.99 | $2.04 | 393755 |
| 2025-07-23 | 19.95 | $1.95 | 406700 |
| 2025-07-22 | 19.91 | $1.93 | 353715 |
| 2025-07-21 | 19.60 | $1.88 | 418060 |
| 2025-07-18 | 18.78 | $1.88 | 265000 |
| 2025-07-17 | 17.98 | $1.92 | 496500 |
| 2025-07-16 | 17.06 | $1.83 | 712715 |
| 2025-07-15 | 16.08 | $1.86 | 2.6M |
| 2025-07-14 | 14.75 | $2.11 | 301230 |
| 2025-07-11 | 14.18 | $2.26 | 130215 |
| 2025-07-10 | 14.21 | $2.28 | 118500 |
| 2025-07-09 | 13.90 | $2.16 | 162500 |
| 2025-07-08 | 13.00 | $2.25 | 44500 |
| 2025-07-07 | 12.43 | $2.28 | 72650 |
| 2025-07-03 | 11.83 | $2.42 | 17000 |
| 2025-07-02 | 11.91 | $2.45 | 10500 |
| 2025-07-01 | 12.11 | $2.48 | 29635 |
| 2025-06-30 | 11.68 | $2.51 | 12500 |
| 2025-06-27 | 11.34 | $2.51 | 35500 |
| 2025-06-26 | 10.98 | $2.51 | 20000 |
| 2025-06-25 | 10.61 | $2.61 | 10500 |
| 2025-06-24 | 10.43 | $2.57 | 19160 |
| 2025-06-23 | 10.19 | $2.52 | 74225 |
| 2025-06-20 | 9.95 | $2.42 | 46500 |
| 2025-06-18 | 9.68 | $2.64 | 39500 |
| 2025-06-17 | 10.17 | $2.61 | 21670 |
| 2025-06-16 | 10.69 | $2.67 | 37580 |
| 2025-06-13 | 11.03 | $2.64 | 29520 |
| 2025-06-12 | 11.60 | $2.60 | 40000 |
| 2025-06-11 | 11.88 | $2.60 | 117030 |
| 2025-06-10 | 12.17 | $2.68 | 23500 |
| 2025-06-09 | 12.30 | $2.70 | 184500 |
| 2025-06-06 | 12.45 | $2.86 | 58000 |
| 2025-06-05 | 11.55 | $2.83 | 90000 |
| 2025-06-04 | 10.74 | $2.75 | 291195 |
| 2025-06-03 | 9.88 | $2.70 | 117990 |
| 2025-06-02 | 9.47 | $2.76 | 322000 |
| 2025-05-30 | 9.04 | $2.50 | 41600 |
| 2025-05-29 | 9.29 | $2.40 | 31000 |
| 2025-05-28 | 9.10 | $2.40 | 22150 |
| 2025-05-27 | 9.08 | $2.43 | 35580 |
| 2025-05-23 | 9.25 | $2.40 | 29500 |
| 2025-05-22 | 9.43 | $2.48 | 23500 |
| 2025-05-21 | 9.81 | $2.43 | 15115 |
| 2025-05-20 | 10.20 | $2.43 | 19035 |
| 2025-05-19 | 10.38 | $2.45 | 26515 |
| 2025-05-16 | 10.57 | $2.43 | 28240 |
| 2025-05-15 | 10.77 | $2.45 | 31050 |
| 2025-05-14 | 10.98 | $2.45 | 22550 |
| 2025-05-13 | 11.08 | $2.50 | 397000 |
| 2025-05-12 | 11.18 | $2.39 | 286840 |
| 2025-05-09 | 11.21 | $2.46 | 46110 |
| 2025-05-08 | 11.43 | $2.36 | 147555 |
| 2025-05-07 | 11.66 | $2.57 | 42000 |
| 2025-05-06 | 12.25 | $2.55 | 26135 |
| 2025-05-05 | 12.79 | $2.55 | 80000 |
| 2025-05-02 | 13.36 | $2.59 | 790040 |
| 2025-05-01 | 13.65 | $2.65 | 481200 |
| 2025-04-30 | 14.18 | $2.55 | 30510 |
| 2025-04-29 | 14.92 | $2.61 | 76570 |
| 2025-04-28 | 15.18 | $2.60 | 67500 |
| 2025-04-25 | 15.57 | $2.58 | 40500 |
| 2025-04-24 | 16.18 | $2.56 | 65150 |
| 2025-04-23 | 16.50 | $2.57 | 27515 |
| 2025-04-22 | 16.84 | $2.53 | 134250 |
| 2025-04-21 | 16.62 | $2.67 | 172500 |
| 2025-04-17 | 16.11 | $2.58 | 27500 |
| 2025-04-16 | 15.92 | $2.59 | 62735 |
| 2025-04-15 | 15.83 | $2.50 | 63000 |
| 2025-04-14 | 15.81 | $2.50 | 725395 |
| 2025-04-11 | 15.80 | $2.20 | 46780 |
| 2025-04-10 | 16.30 | $2.00 | 43600 |
| 2025-04-09 | 16.30 | $1.95 | 66240 |
| 2025-04-08 | 15.58 | $1.83 | 113000 |
| 2025-04-07 | 14.91 | $1.80 | 83000 |
| 2025-04-04 | 13.69 | $1.88 | 75735 |
| 2025-04-03 | 12.52 | $2.14 | 56500 |
| 2025-04-02 | 11.80 | $2.19 | 17000 |
| 2025-04-01 | 11.44 | $2.23 | 26740 |
| 2025-03-31 | 11.06 | $2.09 | 46000 |
| 2025-03-28 | 10.52 | $2.29 | 8000 |
| 2025-03-27 | 10.55 | $2.29 | 92145 |
| 2025-03-26 | 10.61 | $2.32 | 46500 |
| 2025-03-25 | 10.68 | $2.38 | 31000 |
| 2025-03-24 | 11.23 | $2.37 | 27000 |
| 2025-03-21 | 11.76 | $2.48 | 31525 |
| 2025-03-20 | 12.06 | $2.48 | 52445 |
| 2025-03-19 | 12.37 | $2.36 | 70155 |
| 2025-03-18 | 12.86 | $2.30 | 35505 |
| 2025-03-17 | 13.48 | $2.29 | 35030 |
| 2025-03-14 | 13.90 | $2.24 | 29040 |
| 2025-03-13 | 14.34 | $2.18 | 132500 |
| 2025-03-12 | 14.81 | $2.23 | 36690 |
| 2025-03-11 | 15.00 | $2.25 | 107605 |
| 2025-03-10 | 15.20 | $2.31 | 86000 |
| 2025-03-07 | 15.80 | $2.35 | 190720 |
| 2025-03-06 | 16.33 | $2.28 | 111045 |
| 2025-03-05 | 16.89 | $2.11 | 134660 |
| 2025-03-04 | 16.48 | $1.90 | 103500 |
| 2025-03-03 | 15.56 | $2.02 | 295500 |
| 2025-02-28 | 14.78 | $2.26 | 52500 |
| 2025-02-27 | 14.75 | $2.32 | 72000 |
| 2025-02-26 | 14.71 | $2.35 | 32500 |
| 2025-02-25 | 14.55 | $2.29 | 124075 |
| 2025-02-24 | 14.39 | $2.36 | 130060 |
| 2025-02-21 | 14.66 | $2.38 | 67270 |
| 2025-02-20 | 14.95 | $2.40 | 182820 |
| 2025-02-19 | 15.23 | $2.34 | 95500 |
| 2025-02-18 | 15.74 | $2.46 | 111600 |
| 2025-02-14 | 16.28 | $2.32 | 97175 |
| 2025-02-13 | 16.84 | $2.46 | 113350 |
| 2025-02-12 | 17.61 | $2.50 | 181000 |
| 2025-02-11 | 18.39 | $2.41 | 37650 |
| 2025-02-10 | 19.32 | $2.50 | 85500 |
| 2025-02-07 | 20.22 | $2.51 | 115000 |
| 2025-02-06 | 21.17 | $2.54 | 203560 |
| 2025-02-05 | 22.09 | $2.37 | 260500 |
| 2025-02-04 | 22.93 | $2.13 | 261500 |
| 2025-02-03 | 23.58 | $2.26 | 141635 |
| 2025-01-31 | 24.49 | $2.40 | 161500 |
| 2025-01-30 | 25.75 | $2.46 | 149340 |
| 2025-01-29 | 26.85 | $2.53 | 138000 |
| 2025-01-28 | 28.02 | $2.55 | 168105 |
| 2025-01-27 | 29.15 | $2.70 | 306845 |
| 2025-01-24 | 29.72 | $2.73 | 236000 |
| 2025-01-23 | 30.38 | $2.54 | 100135 |
| 2025-01-22 | 31.68 | $2.44 | 178350 |
| 2025-01-21 | 33.05 | $2.53 | 191500 |
| 2025-01-17 | 34.57 | $2.28 | 267000 |
| 2025-01-16 | 36.21 | $2.46 | 206190 |
| 2025-01-15 | 37.55 | $2.61 | 164735 |
| 2025-01-14 | 39.00 | $2.42 | 669420 |
| 2025-01-13 | 40.52 | $2.81 | 176500 |
| 2025-01-10 | 40.47 | $2.85 | 245005 |
| 2025-01-08 | 40.34 | $2.95 | 200550 |
| 2025-01-07 | 39.87 | $3.09 | 474000 |
| 2025-01-06 | 39.01 | $3.49 | 865500 |
| 2025-01-03 | 37.33 | $3.40 | 757000 |
| 2025-01-02 | 35.63 | $2.94 | 433545 |
| 2024-12-31 | 34.28 | $2.77 | 75000 |
| 2024-12-30 | 33.28 | $2.77 | 273340 |
| 2024-12-27 | 32.23 | $3.00 | 215000 |
| 2024-12-26 | 31.13 | $2.56 | 88750 |
| 2024-12-24 | 30.37 | $2.60 | 152000 |
| 2024-12-23 | 29.56 | $2.68 | 232830 |
| 2024-12-20 | 28.80 | $2.52 | 309515 |
| 2024-12-19 | 28.42 | $2.38 | 401975 |
| 2024-12-18 | 28.27 | $2.13 | 166800 |
| 2024-12-17 | 28.69 | $2.12 | 98500 |
| 2024-12-16 | 29.19 | $2.16 | 256410 |
| 2024-12-13 | 29.72 | $2.24 | 174500 |
| 2024-12-12 | 29.62 | $2.34 | 273520 |
| 2024-12-11 | 29.17 | $2.26 | 529740 |
| 2024-12-10 | 28.90 | $2.16 | 346870 |
| 2024-12-09 | 28.69 | $2.13 | 591130 |
| 2024-12-06 | 28.47 | $1.90 | 195500 |
| 2024-12-05 | 29.08 | $1.97 | 208100 |
| 2024-12-04 | 29.72 | $2.00 | 318335 |
| 2024-12-03 | 29.79 | $1.86 | 101865 |
| 2024-12-02 | 30.18 | $1.80 | 123745 |
| 2024-11-29 | 30.55 | $1.93 | 21575 |
| 2024-11-27 | 30.27 | $1.92 | 137480 |
| 2024-11-26 | 29.97 | $1.85 | 224830 |
| 2024-11-25 | 29.98 | $1.83 | 196385 |
| 2024-11-22 | 30.07 | $1.63 | 64675 |
| 2024-11-21 | 30.65 | $1.61 | 94110 |
| 2024-11-20 | 31.30 | $1.63 | 55260 |
| 2024-11-19 | 31.99 | $1.58 | 125500 |
| 2024-11-18 | 32.70 | $1.47 | 315580 |
| 2024-11-15 | 33.67 | $1.58 | 95175 |
| 2024-11-14 | 34.31 | $1.62 | 181500 |
| 2024-11-13 | 35.18 | $1.51 | 92700 |
| 2024-11-12 | 36.21 | $1.56 | 172500 |
| 2024-11-11 | 37.31 | $1.53 | 273500 |
| 2024-11-08 | 38.48 | $1.50 | 427515 |
| 2024-11-07 | 39.72 | $1.67 | 212705 |
| 2024-11-06 | 40.63 | $1.69 | 216875 |
| 2024-11-05 | 41.39 | $1.83 | 373000 |
| 2024-11-04 | 42.04 | $1.67 | 322500 |
| 2024-11-01 | 42.58 | $1.90 | 424500 |
| 2024-10-31 | 42.80 | $1.98 | 160670 |
| 2024-10-30 | 42.54 | $1.93 | 259000 |
| 2024-10-29 | 42.49 | $1.84 | 699220 |
| 2024-10-28 | 42.44 | $2.19 | 602035 |
| 2024-10-25 | 40.94 | $2.14 | 1.5M |
| 2024-10-24 | 39.26 | $2.16 | 1.1M |
| 2024-10-23 | 37.85 | $1.77 | 1000000 |
| 2024-10-22 | 36.87 | $1.56 | 316425 |
| 2024-10-21 | 36.40 | $1.50 | 126500 |
| 2024-10-18 | 36.19 | $1.47 | 308120 |
| 2024-10-17 | 36.02 | $1.49 | 226000 |
| 2024-10-16 | 35.85 | $1.44 | 332690 |
| 2024-10-15 | 35.73 | $1.40 | 227000 |
| 2024-10-14 | 35.72 | $1.44 | 376000 |
| 2024-10-11 | 35.71 | $1.44 | 350125 |
| 2024-10-10 | 35.91 | $1.36 | 267285 |
| 2024-10-09 | 36.19 | $1.32 | 310000 |
| 2024-10-08 | 36.48 | $1.34 | 502840 |
| 2024-10-07 | 36.78 | $1.43 | 472500 |
| 2024-10-04 | 36.05 | $1.40 | 420185 |
| 2024-10-03 | 35.58 | $1.31 | 271515 |
| 2024-10-02 | 35.27 | $1.21 | 517000 |
| 2024-10-01 | 35.21 | $1.08 | 255570 |
| 2024-09-30 | 35.51 | $1.08 | 237000 |
| 2024-09-27 | 35.97 | $1.08 | 387655 |
| 2024-09-26 | 36.53 | $1.07 | 109650 |
| 2024-09-25 | 37.06 | $1.05 | 259500 |
| 2024-09-24 | 37.76 | $1.00 | 792205 |
| 2024-09-23 | 38.60 | $1.17 | 213020 |
| 2024-09-20 | 38.91 | $1.18 | 200355 |
| 2024-09-19 | 38.72 | $1.22 | 214570 |
| 2024-09-18 | 38.39 | $1.33 | 257175 |
| 2024-09-17 | 37.64 | $1.34 | 229655 |
| 2024-09-16 | 36.48 | $1.31 | 194500 |
| 2024-09-13 | 35.19 | $1.26 | 132595 |
| 2024-09-12 | 34.04 | $1.22 | 87090 |
| 2024-09-11 | 32.93 | $1.20 | 78560 |
| 2024-09-10 | 31.75 | $1.20 | 151650 |
| 2024-09-09 | 30.52 | $1.22 | 62590 |
| 2024-09-06 | 29.09 | $1.20 | 44000 |
| 2024-09-05 | 27.59 | $1.20 | 40000 |
| 2024-09-04 | 26.06 | $1.16 | 82615 |
| 2024-09-03 | 24.48 | $1.11 | 164500 |
| 2024-08-30 | 22.76 | $1.22 | 96705 |
| 2024-08-29 | 20.35 | $1.26 | 141200 |
| 2024-08-28 | 17.86 | $1.20 | 228500 |
| 2024-08-27 | 15.25 | $1.23 | 143185 |
| 2024-08-26 | 12.53 | $1.21 | 90895 |
| 2024-08-23 | 9.70 | $1.24 | 90720 |
| 2024-08-22 | 6.68 | $1.18 | 103000 |
| 2024-08-21 | 3.50 | $1.18 | 34520 |
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