Is Proficient Auto Logistics, Inc. Common Stock (PAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Proficient Auto Logistics, Inc. Common Stock (PAL) research center and poll results.
NASDAQ : PAL
Proficient Auto Logistics, Inc. Common Stock — Technical Indicators
$5.3757 USD
$0.05 (0.86%)
- Volume
- 331.49K
- Average Volume
- 331.21K
- Market Capitalization
- $149.28M
- P/E Ratio
- -3.84
- Dividend Yield
- 0.00%
- Price Target
- $12.00
- Year High
- $10.97
- Year Low
- $4.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.18
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.76
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.54
Average
9.67
Maximum
19.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 6.76 | $5.38 | 331490 |
| 2026-08-12 | 6.87 | $5.33 | 2.7M |
| 2026-08-11 | 6.97 | $5.10 | 5.6M |
| 2026-08-10 | 7.07 | $7.24 | 314030 |
| 2026-08-07 | 7.07 | $7.34 | 121900 |
| 2026-08-06 | 7.05 | $7.08 | 74600 |
| 2026-08-05 | 7.03 | $7.04 | 109724 |
| 2026-08-04 | 7.00 | $7.13 | 104800 |
| 2026-08-03 | 6.96 | $6.81 | 155209 |
| 2026-07-31 | 6.95 | $6.84 | 113200 |
| 2026-07-30 | 6.93 | $6.73 | 172700 |
| 2026-07-29 | 6.92 | $6.77 | 233721 |
| 2026-07-28 | 6.92 | $7.02 | 114800 |
| 2026-07-27 | 6.92 | $7.01 | 178440 |
| 2026-07-24 | 6.93 | $6.84 | 109937 |
| 2026-07-23 | 6.94 | $6.95 | 263100 |
| 2026-07-22 | 6.95 | $7.23 | 153862 |
| 2026-07-21 | 6.96 | $7.19 | 117543 |
| 2026-07-20 | 6.97 | $7.04 | 136900 |
| 2026-07-17 | 7.00 | $7.11 | 253730 |
| 2026-07-16 | 7.01 | $7.66 | 365612 |
| 2026-07-15 | 7.02 | $7.35 | 365300 |
| 2026-07-14 | 7.06 | $7.05 | 356619 |
| 2026-07-13 | 7.12 | $7.13 | 295856 |
| 2026-07-10 | 7.19 | $6.97 | 217700 |
| 2026-07-09 | 7.24 | $6.67 | 170728 |
| 2026-07-08 | 7.31 | $6.43 | 199817 |
| 2026-07-07 | 7.34 | $6.36 | 175633 |
| 2026-07-06 | 7.35 | $6.63 | 187100 |
| 2026-07-02 | 7.34 | $6.38 | 150406 |
| 2026-07-01 | 7.32 | $6.58 | 146700 |
| 2026-06-30 | 7.29 | $6.81 | 225600 |
| 2026-06-29 | 7.23 | $7.05 | 291500 |
| 2026-06-26 | 7.15 | $7.19 | 855360 |
| 2026-06-25 | 7.07 | $7.10 | 391100 |
| 2026-06-24 | 6.97 | $7.16 | 339839 |
| 2026-06-23 | 6.88 | $7.34 | 739300 |
| 2026-06-22 | 6.77 | $7.47 | 309045 |
| 2026-06-18 | 6.65 | $7.52 | 260604 |
| 2026-06-17 | 6.53 | $7.39 | 187800 |
| 2026-06-16 | 6.40 | $7.86 | 312100 |
| 2026-06-15 | 6.26 | $8.10 | 389400 |
| 2026-06-12 | 6.10 | $8.35 | 373800 |
| 2026-06-11 | 5.95 | $8.40 | 765638 |
| 2026-06-10 | 5.80 | $8.02 | 381147 |
| 2026-06-09 | 5.69 | $8.01 | 934111 |
| 2026-06-08 | 5.60 | $7.16 | 358725 |
| 2026-06-05 | 5.54 | $6.39 | 183700 |
| 2026-06-04 | 5.58 | $6.48 | 576800 |
| 2026-06-03 | 5.63 | $6.02 | 333900 |
| 2026-06-02 | 5.68 | $5.98 | 194104 |
| 2026-06-01 | 5.74 | $5.63 | 145307 |
| 2026-05-29 | 5.84 | $5.47 | 125600 |
| 2026-05-28 | 5.93 | $5.46 | 221240 |
| 2026-05-27 | 6.02 | $5.25 | 189435 |
| 2026-05-26 | 6.12 | $5.28 | 244700 |
| 2026-05-22 | 6.21 | $5.07 | 212700 |
| 2026-05-21 | 6.31 | $5.10 | 240800 |
| 2026-05-20 | 6.39 | $5.10 | 295409 |
| 2026-05-19 | 6.46 | $4.92 | 485800 |
| 2026-05-18 | 6.56 | $5.02 | 552428 |
| 2026-05-15 | 6.67 | $4.92 | 506900 |
| 2026-05-14 | 6.79 | $5.28 | 1.0M |
| 2026-05-13 | 6.87 | $5.44 | 404400 |
| 2026-05-12 | 6.95 | $5.81 | 487038 |
| 2026-05-11 | 7.01 | $6.17 | 310806 |
| 2026-05-08 | 7.05 | $5.95 | 1.1M |
| 2026-05-07 | 7.09 | $7.34 | 177400 |
| 2026-05-06 | 7.08 | $7.32 | 120516 |
| 2026-05-05 | 7.06 | $7.02 | 247547 |
| 2026-05-04 | 7.05 | $7.19 | 239500 |
| 2026-05-01 | 7.04 | $7.60 | 499100 |
| 2026-04-30 | 6.99 | $7.35 | 412844 |
| 2026-04-29 | 6.96 | $7.17 | 202144 |
| 2026-04-28 | 6.94 | $7.34 | 231242 |
| 2026-04-27 | 6.89 | $7.08 | 158200 |
| 2026-04-24 | 6.85 | $7.00 | 214200 |
| 2026-04-23 | 6.83 | $6.71 | 228500 |
| 2026-04-22 | 6.82 | $6.66 | 236833 |
| 2026-04-21 | 6.82 | $6.89 | 660500 |
| 2026-04-20 | 6.80 | $7.15 | 1.8M |
| 2026-04-17 | 6.76 | $7.37 | 1.3M |
| 2026-04-16 | 6.70 | $6.83 | 834600 |
| 2026-04-15 | 6.66 | $6.99 | 211800 |
| 2026-04-14 | 6.63 | $7.00 | 563509 |
| 2026-04-13 | 6.60 | $7.02 | 284342 |
| 2026-04-10 | 6.55 | $6.84 | 216410 |
| 2026-04-09 | 6.51 | $6.97 | 140242 |
| 2026-04-08 | 6.48 | $6.98 | 173500 |
| 2026-04-07 | 6.45 | $6.91 | 112800 |
| 2026-04-06 | 6.44 | $6.87 | 144817 |
| 2026-04-02 | 6.43 | $6.71 | 163500 |
| 2026-04-01 | 6.44 | $6.67 | 129800 |
| 2026-03-31 | 6.48 | $6.78 | 144830 |
| 2026-03-30 | 6.52 | $6.39 | 156524 |
| 2026-03-27 | 6.59 | $6.32 | 147526 |
| 2026-03-26 | 6.65 | $6.44 | 202903 |
| 2026-03-25 | 6.71 | $6.64 | 342626 |
| 2026-03-24 | 6.76 | $6.64 | 319000 |
| 2026-03-23 | 6.80 | $6.51 | 344700 |
| 2026-03-20 | 6.83 | $6.24 | 469928 |
| 2026-03-19 | 6.90 | $6.19 | 271400 |
| 2026-03-18 | 6.94 | $6.15 | 350348 |
| 2026-03-17 | 6.99 | $6.28 | 283736 |
| 2026-03-16 | 7.04 | $6.40 | 193341 |
| 2026-03-13 | 7.08 | $6.11 | 174100 |
| 2026-03-12 | 7.13 | $6.05 | 223500 |
| 2026-03-11 | 7.23 | $6.33 | 250138 |
| 2026-03-10 | 7.30 | $6.40 | 406400 |
| 2026-03-09 | 7.51 | $6.70 | 323100 |
| 2026-03-06 | 7.69 | $6.56 | 238129 |
| 2026-03-05 | 7.87 | $7.04 | 283600 |
| 2026-03-04 | 8.04 | $7.49 | 157741 |
| 2026-03-03 | 8.19 | $7.52 | 284800 |
| 2026-03-02 | 8.34 | $7.80 | 128600 |
| 2026-02-27 | 8.46 | $7.57 | 161600 |
| 2026-02-26 | 8.58 | $7.58 | 143241 |
| 2026-02-25 | 8.69 | $7.55 | 168502 |
| 2026-02-24 | 8.82 | $7.47 | 408600 |
| 2026-02-23 | 8.93 | $7.25 | 386700 |
| 2026-02-20 | 9.07 | $7.46 | 183700 |
| 2026-02-19 | 9.22 | $7.14 | 256900 |
| 2026-02-18 | 9.37 | $7.14 | 285400 |
| 2026-02-17 | 9.49 | $7.33 | 235300 |
| 2026-02-13 | 9.62 | $7.06 | 298841 |
| 2026-02-12 | 9.77 | $7.18 | 424129 |
| 2026-02-11 | 9.90 | $8.06 | 520444 |
| 2026-02-10 | 9.98 | $7.77 | 1.2M |
| 2026-02-09 | 10.09 | $10.44 | 343479 |
| 2026-02-06 | 10.05 | $10.48 | 257911 |
| 2026-02-05 | 10.04 | $10.05 | 178403 |
| 2026-02-04 | 10.04 | $10.48 | 218205 |
| 2026-02-03 | 10.03 | $10.54 | 367100 |
| 2026-02-02 | 10.00 | $10.49 | 635119 |
| 2026-01-30 | 9.96 | $10.08 | 211200 |
| 2026-01-29 | 9.94 | $10.06 | 151100 |
| 2026-01-28 | 9.93 | $9.85 | 67322 |
| 2026-01-27 | 9.93 | $10.01 | 97705 |
| 2026-01-26 | 9.93 | $9.81 | 124342 |
| 2026-01-23 | 9.94 | $10.04 | 90000 |
| 2026-01-22 | 9.94 | $10.45 | 288800 |
| 2026-01-21 | 9.91 | $10.17 | 203000 |
| 2026-01-20 | 9.89 | $9.48 | 107400 |
| 2026-01-16 | 9.92 | $9.99 | 218800 |
| 2026-01-15 | 9.91 | $10.01 | 260900 |
| 2026-01-14 | 9.91 | $9.67 | 579500 |
| 2026-01-13 | 9.93 | $9.81 | 129442 |
| 2026-01-12 | 9.94 | $9.85 | 97500 |
| 2026-01-09 | 9.95 | $9.72 | 137939 |
| 2026-01-08 | 9.97 | $10.25 | 208000 |
| 2026-01-07 | 9.94 | $10.08 | 161242 |
| 2026-01-06 | 9.90 | $10.27 | 178300 |
| 2026-01-05 | 9.86 | $9.85 | 203500 |
| 2026-01-02 | 9.83 | $9.81 | 121200 |
| 2025-12-31 | 9.80 | $9.64 | 75000 |
| 2025-12-30 | 9.76 | $9.83 | 95408 |
| 2025-12-29 | 9.69 | $9.88 | 105312 |
| 2025-12-26 | 9.61 | $10.00 | 73800 |
| 2025-12-24 | 9.51 | $9.99 | 70811 |
| 2025-12-23 | 9.42 | $9.95 | 101000 |
| 2025-12-22 | 9.30 | $10.02 | 161136 |
| 2025-12-19 | 9.16 | $9.75 | 410206 |
| 2025-12-18 | 9.03 | $9.95 | 198926 |
| 2025-12-17 | 8.89 | $9.83 | 229636 |
| 2025-12-16 | 8.76 | $9.99 | 261202 |
| 2025-12-15 | 8.61 | $10.10 | 253300 |
| 2025-12-12 | 8.47 | $9.95 | 211900 |
| 2025-12-11 | 8.36 | $10.22 | 254050 |
| 2025-12-10 | 8.28 | $10.05 | 273900 |
| 2025-12-09 | 8.10 | $9.65 | 362633 |
| 2025-12-08 | 7.94 | $9.36 | 152800 |
| 2025-12-05 | 7.80 | $9.38 | 184000 |
| 2025-12-04 | 7.68 | $9.18 | 178220 |
| 2025-12-03 | 7.59 | $9.19 | 162909 |
| 2025-12-02 | 7.48 | $9.00 | 255300 |
| 2025-12-01 | 7.40 | $8.42 | 172932 |
| 2025-11-28 | 7.36 | $8.16 | 68700 |
| 2025-11-26 | 7.31 | $8.15 | 169947 |
| 2025-11-25 | 7.26 | $8.15 | 217528 |
| 2025-11-24 | 7.19 | $7.42 | 132937 |
| 2025-11-21 | 7.16 | $7.30 | 264505 |
| 2025-11-20 | 7.14 | $7.10 | 157200 |
| 2025-11-19 | 7.13 | $7.22 | 210727 |
| 2025-11-18 | 7.12 | $7.25 | 251800 |
| 2025-11-17 | 7.09 | $6.91 | 201600 |
| 2025-11-14 | 7.05 | $7.27 | 180617 |
| 2025-11-13 | 6.99 | $7.80 | 311602 |
| 2025-11-12 | 6.90 | $8.55 | 1.3M |
| 2025-11-11 | 6.79 | $6.58 | 272985 |
| 2025-11-10 | 6.77 | $6.45 | 165279 |
| 2025-11-07 | 6.75 | $6.60 | 187316 |
| 2025-11-06 | 6.71 | $6.97 | 145400 |
| 2025-11-05 | 6.67 | $7.25 | 115348 |
| 2025-11-04 | 6.63 | $7.08 | 132609 |
| 2025-11-03 | 6.59 | $7.41 | 193600 |
| 2025-10-31 | 6.53 | $7.48 | 196907 |
| 2025-10-30 | 6.47 | $7.17 | 245948 |
| 2025-10-29 | 6.41 | $7.25 | 567800 |
| 2025-10-28 | 6.37 | $6.80 | 325502 |
| 2025-10-27 | 6.37 | $6.71 | 161519 |
| 2025-10-24 | 6.38 | $6.86 | 82323 |
| 2025-10-23 | 6.38 | $7.05 | 98500 |
| 2025-10-22 | 6.37 | $6.88 | 176400 |
| 2025-10-21 | 6.37 | $6.79 | 225611 |
| 2025-10-20 | 6.38 | $6.14 | 176844 |
| 2025-10-17 | 6.42 | $6.07 | 114900 |
| 2025-10-16 | 6.46 | $5.96 | 72628 |
| 2025-10-15 | 6.52 | $6.32 | 137621 |
| 2025-10-14 | 6.56 | $6.13 | 65100 |
| 2025-10-13 | 6.63 | $6.05 | 118434 |
| 2025-10-10 | 6.70 | $5.81 | 191400 |
| 2025-10-09 | 6.76 | $6.17 | 59707 |
| 2025-10-08 | 6.84 | $6.43 | 69700 |
| 2025-10-07 | 6.89 | $6.28 | 169100 |
| 2025-10-06 | 6.94 | $6.32 | 150835 |
| 2025-10-03 | 7.00 | $6.11 | 246889 |
| 2025-10-02 | 7.07 | $6.14 | 201142 |
| 2025-10-01 | 7.14 | $6.35 | 238100 |
| 2025-09-30 | 7.19 | $6.89 | 188923 |
| 2025-09-29 | 7.23 | $6.89 | 220903 |
| 2025-09-26 | 7.28 | $6.84 | 89200 |
| 2025-09-25 | 7.34 | $6.82 | 89938 |
| 2025-09-24 | 7.41 | $6.90 | 120127 |
| 2025-09-23 | 7.47 | $6.92 | 123700 |
| 2025-09-22 | 7.54 | $7.00 | 212100 |
| 2025-09-19 | 7.61 | $6.89 | 677000 |
| 2025-09-18 | 7.65 | $7.18 | 181726 |
| 2025-09-17 | 7.68 | $7.15 | 180200 |
| 2025-09-16 | 7.73 | $7.48 | 221501 |
| 2025-09-15 | 7.74 | $7.41 | 327645 |
| 2025-09-12 | 7.77 | $7.02 | 438232 |
| 2025-09-11 | 7.82 | $7.72 | 212900 |
| 2025-09-10 | 7.81 | $7.45 | 125900 |
| 2025-09-09 | 7.81 | $7.33 | 82636 |
| 2025-09-08 | 7.74 | $7.51 | 204323 |
| 2025-09-05 | 7.67 | $7.50 | 121933 |
| 2025-09-04 | 7.60 | $7.50 | 135838 |
| 2025-09-03 | 7.53 | $7.45 | 100519 |
| 2025-09-02 | 7.48 | $7.72 | 125022 |
| 2025-08-29 | 7.42 | $7.90 | 175500 |
| 2025-08-28 | 7.35 | $7.90 | 179045 |
| 2025-08-27 | 7.30 | $8.17 | 102643 |
| 2025-08-26 | 7.25 | $8.28 | 103923 |
| 2025-08-25 | 7.22 | $8.22 | 105800 |
| 2025-08-22 | 7.22 | $8.32 | 311606 |
| 2025-08-21 | 7.21 | $7.84 | 127800 |
| 2025-08-20 | 7.23 | $7.64 | 120900 |
| 2025-08-19 | 7.26 | $8.16 | 102100 |
| 2025-08-18 | 7.22 | $7.77 | 195237 |
| 2025-08-15 | 7.20 | $7.91 | 304700 |
| 2025-08-14 | 7.14 | $8.04 | 221909 |
| 2025-08-13 | 7.10 | $7.59 | 254940 |
| 2025-08-12 | 7.08 | $7.40 | 765147 |
| 2025-08-11 | 7.07 | $5.97 | 147700 |
| 2025-08-08 | 7.15 | $6.05 | 125168 |
| 2025-08-07 | 7.25 | $6.09 | 99700 |
| 2025-08-06 | 7.34 | $6.27 | 78800 |
| 2025-08-05 | 7.41 | $6.30 | 101600 |
| 2025-08-04 | 7.47 | $6.50 | 61500 |
| 2025-08-01 | 7.51 | $6.58 | 131200 |
| 2025-07-31 | 7.54 | $6.91 | 268500 |
| 2025-07-30 | 7.54 | $7.19 | 95443 |
| 2025-07-29 | 7.54 | $7.73 | 70620 |
| 2025-07-28 | 7.51 | $8.19 | 125508 |
| 2025-07-25 | 7.45 | $8.12 | 124714 |
| 2025-07-24 | 7.39 | $8.10 | 141813 |
| 2025-07-23 | 7.32 | $8.30 | 316400 |
| 2025-07-22 | 7.25 | $7.43 | 161300 |
| 2025-07-21 | 7.23 | $7.26 | 122929 |
| 2025-07-18 | 7.21 | $6.80 | 340518 |
| 2025-07-17 | 7.22 | $7.14 | 94300 |
| 2025-07-16 | 7.20 | $7.20 | 113500 |
| 2025-07-15 | 7.20 | $7.29 | 203811 |
| 2025-07-14 | 7.19 | $7.64 | 105238 |
| 2025-07-11 | 7.19 | $7.94 | 101400 |
| 2025-07-10 | 7.17 | $7.97 | 104437 |
| 2025-07-09 | 7.14 | $7.62 | 95745 |
| 2025-07-08 | 7.13 | $7.48 | 136200 |
| 2025-07-07 | 7.13 | $7.36 | 268521 |
| 2025-07-03 | 7.13 | $7.13 | 62000 |
| 2025-07-02 | 7.16 | $6.97 | 150000 |
| 2025-07-01 | 7.21 | $7.04 | 213424 |
| 2025-06-30 | 7.24 | $7.26 | 281800 |
| 2025-06-27 | 7.28 | $6.98 | 574700 |
| 2025-06-26 | 7.32 | $6.98 | 149900 |
| 2025-06-25 | 7.36 | $6.61 | 161511 |
| 2025-06-24 | 7.41 | $6.97 | 123600 |
| 2025-06-23 | 7.43 | $6.90 | 106733 |
| 2025-06-20 | 7.47 | $6.85 | 177100 |
| 2025-06-18 | 7.52 | $6.98 | 133827 |
| 2025-06-17 | 7.61 | $6.91 | 81300 |
| 2025-06-16 | 7.70 | $7.03 | 138500 |
| 2025-06-13 | 7.78 | $7.24 | 150321 |
| 2025-06-12 | 7.82 | $7.56 | 80930 |
| 2025-06-11 | 7.85 | $7.47 | 111000 |
| 2025-06-10 | 7.88 | $7.41 | 131542 |
| 2025-06-09 | 7.92 | $7.54 | 135400 |
| 2025-06-06 | 7.90 | $7.32 | 123711 |
| 2025-06-05 | 7.92 | $7.54 | 155021 |
| 2025-06-04 | 7.95 | $7.56 | 770003 |
| 2025-06-03 | 7.98 | $8.00 | 148151 |
| 2025-06-02 | 7.99 | $7.69 | 149900 |
| 2025-05-30 | 8.03 | $8.06 | 279298 |
| 2025-05-29 | 8.01 | $7.83 | 134701 |
| 2025-05-28 | 8.04 | $7.67 | 156529 |
| 2025-05-27 | 8.14 | $7.74 | 158104 |
| 2025-05-23 | 8.21 | $7.25 | 171700 |
| 2025-05-22 | 8.30 | $7.67 | 203716 |
| 2025-05-21 | 8.38 | $7.89 | 143949 |
| 2025-05-20 | 8.40 | $8.75 | 147200 |
| 2025-05-19 | 8.35 | $8.77 | 131044 |
| 2025-05-16 | 8.29 | $8.63 | 214100 |
| 2025-05-15 | 8.24 | $8.09 | 101101 |
| 2025-05-14 | 8.20 | $8.10 | 198900 |
| 2025-05-13 | 8.18 | $8.05 | 150200 |
| 2025-05-12 | 8.20 | $8.21 | 299400 |
| 2025-05-09 | 8.16 | $7.18 | 233200 |
| 2025-05-08 | 8.19 | $7.72 | 281546 |
| 2025-05-07 | 8.21 | $8.12 | 193100 |
| 2025-05-06 | 8.16 | $8.14 | 190800 |
| 2025-05-05 | 8.14 | $8.28 | 258523 |
| 2025-05-02 | 8.09 | $8.39 | 223804 |
| 2025-05-01 | 8.08 | $7.76 | 338200 |
| 2025-04-30 | 8.15 | $8.31 | 376124 |
| 2025-04-29 | 8.14 | $9.70 | 468200 |
| 2025-04-28 | 8.07 | $9.15 | 255700 |
| 2025-04-25 | 8.05 | $9.16 | 253296 |
| 2025-04-24 | 8.05 | $9.12 | 245113 |
| 2025-04-23 | 8.09 | $8.27 | 361828 |
| 2025-04-22 | 8.17 | $7.79 | 198947 |
| 2025-04-21 | 8.28 | $7.67 | 882900 |
| 2025-04-17 | 8.39 | $7.55 | 161700 |
| 2025-04-16 | 8.53 | $7.28 | 194630 |
| 2025-04-15 | 8.66 | $7.65 | 264547 |
| 2025-04-14 | 8.76 | $8.45 | 876903 |
| 2025-04-11 | 8.83 | $7.60 | 204236 |
| 2025-04-10 | 8.94 | $7.68 | 208100 |
| 2025-04-09 | 9.04 | $8.07 | 471700 |
| 2025-04-08 | 9.14 | $7.22 | 377040 |
| 2025-04-07 | 9.28 | $7.60 | 387700 |
| 2025-04-04 | 9.39 | $7.36 | 385000 |
| 2025-04-03 | 9.54 | $8.26 | 392700 |
| 2025-04-02 | 9.64 | $9.05 | 448600 |
| 2025-04-01 | 9.69 | $8.19 | 294000 |
| 2025-03-31 | 9.76 | $8.37 | 467300 |
| 2025-03-28 | 9.85 | $8.73 | 345400 |
| 2025-03-27 | 9.93 | $9.18 | 395400 |
| 2025-03-26 | 9.97 | $9.75 | 288013 |
| 2025-03-25 | 10.01 | $9.95 | 285417 |
| 2025-03-24 | 10.05 | $9.92 | 295600 |
| 2025-03-21 | 10.09 | $9.89 | 1.4M |
| 2025-03-20 | 10.13 | $10.40 | 496176 |
| 2025-03-19 | 10.15 | $9.85 | 122700 |
| 2025-03-18 | 10.20 | $9.65 | 155700 |
| 2025-03-17 | 10.25 | $9.85 | 255400 |
| 2025-03-14 | 10.30 | $9.82 | 170700 |
| 2025-03-13 | 10.36 | $9.75 | 179200 |
| 2025-03-12 | 10.42 | $9.93 | 226537 |
| 2025-03-11 | 10.46 | $10.09 | 277926 |
| 2025-03-10 | 10.48 | $9.76 | 285900 |
| 2025-03-07 | 10.39 | $10.34 | 247021 |
| 2025-03-06 | 10.28 | $10.23 | 288334 |
| 2025-03-05 | 10.20 | $10.07 | 121520 |
| 2025-03-04 | 10.15 | $9.76 | 224604 |
| 2025-03-03 | 10.12 | $10.02 | 151440 |
| 2025-02-28 | 10.11 | $10.46 | 233636 |
| 2025-02-27 | 10.08 | $9.96 | 230647 |
| 2025-02-26 | 10.07 | $10.52 | 310323 |
| 2025-02-25 | 10.03 | $10.82 | 199507 |
| 2025-02-24 | 10.02 | $10.59 | 184500 |
| 2025-02-21 | 10.00 | $10.69 | 403000 |
| 2025-02-20 | 9.97 | $10.76 | 361000 |
| 2025-02-19 | 9.95 | $10.91 | 233200 |
| 2025-02-18 | 9.93 | $10.66 | 291237 |
| 2025-02-14 | 9.90 | $10.80 | 229638 |
| 2025-02-13 | 9.88 | $11.06 | 428700 |
| 2025-02-12 | 9.82 | $10.95 | 426415 |
| 2025-02-11 | 9.76 | $10.75 | 1.0M |
| 2025-02-10 | 9.73 | $10.54 | 2.3M |
| 2025-02-07 | 9.70 | $7.88 | 173200 |
| 2025-02-06 | 9.79 | $8.11 | 96310 |
| 2025-02-05 | 9.85 | $8.70 | 156300 |
| 2025-02-04 | 9.85 | $9.04 | 187900 |
| 2025-02-03 | 9.84 | $9.17 | 103100 |
| 2025-01-31 | 9.79 | $9.84 | 82300 |
| 2025-01-30 | 9.70 | $9.81 | 106024 |
| 2025-01-29 | 9.61 | $9.70 | 99316 |
| 2025-01-28 | 9.52 | $9.85 | 393130 |
| 2025-01-27 | 9.43 | $10.56 | 154955 |
| 2025-01-24 | 9.30 | $10.31 | 129939 |
| 2025-01-23 | 9.17 | $10.03 | 135300 |
| 2025-01-22 | 9.05 | $10.40 | 181700 |
| 2025-01-21 | 8.91 | $10.36 | 163914 |
| 2025-01-17 | 8.80 | $10.22 | 224359 |
| 2025-01-16 | 8.74 | $10.24 | 157200 |
| 2025-01-15 | 8.69 | $9.97 | 241435 |
| 2025-01-14 | 8.65 | $9.70 | 203500 |
| 2025-01-13 | 8.64 | $10.17 | 462012 |
| 2025-01-10 | 8.60 | $9.89 | 178800 |
| 2025-01-08 | 8.58 | $9.70 | 614000 |
| 2025-01-07 | 8.58 | $9.27 | 308677 |
| 2025-01-06 | 8.59 | $8.83 | 143029 |
| 2025-01-03 | 8.63 | $8.84 | 78935 |
| 2025-01-02 | 8.68 | $8.12 | 244500 |
| 2024-12-31 | 8.77 | $8.07 | 136900 |
| 2024-12-30 | 8.87 | $7.87 | 98300 |
| 2024-12-27 | 9.00 | $8.03 | 74711 |
| 2024-12-26 | 9.10 | $8.08 | 78300 |
| 2024-12-24 | 9.20 | $7.84 | 57200 |
| 2024-12-23 | 9.32 | $7.68 | 117000 |
| 2024-12-20 | 9.43 | $7.65 | 396100 |
| 2024-12-19 | 9.52 | $7.68 | 188000 |
| 2024-12-18 | 9.61 | $8.23 | 319405 |
| 2024-12-17 | 9.68 | $8.97 | 136851 |
| 2024-12-16 | 9.71 | $9.15 | 117200 |
| 2024-12-13 | 9.73 | $9.21 | 106000 |
| 2024-12-12 | 9.72 | $9.48 | 115900 |
| 2024-12-11 | 9.72 | $9.46 | 138700 |
| 2024-12-10 | 9.71 | $9.43 | 144300 |
| 2024-12-09 | 9.72 | $9.65 | 100225 |
| 2024-12-06 | 9.74 | $9.60 | 222417 |
| 2024-12-05 | 9.72 | $9.55 | 155238 |
| 2024-12-04 | 9.70 | $9.89 | 139500 |
| 2024-12-03 | 9.65 | $9.92 | 148502 |
| 2024-12-02 | 9.57 | $10.10 | 150539 |
| 2024-11-29 | 9.48 | $10.42 | 211823 |
| 2024-11-27 | 9.37 | $10.05 | 113827 |
| 2024-11-26 | 9.29 | $10.10 | 177332 |
| 2024-11-25 | 9.19 | $10.23 | 265249 |
| 2024-11-22 | 9.10 | $9.80 | 223500 |
| 2024-11-21 | 9.03 | $9.54 | 144944 |
| 2024-11-20 | 8.98 | $9.39 | 163743 |
| 2024-11-19 | 8.93 | $9.60 | 175446 |
| 2024-11-18 | 8.89 | $9.54 | 145300 |
| 2024-11-15 | 8.86 | $9.54 | 506987 |
| 2024-11-14 | 8.86 | $9.15 | 180800 |
| 2024-11-13 | 8.90 | $9.42 | 282046 |
| 2024-11-12 | 9.12 | $9.25 | 323600 |
| 2024-11-11 | 9.33 | $9.61 | 393700 |
| 2024-11-08 | 9.52 | $10.00 | 385953 |
| 2024-11-07 | 9.74 | $9.22 | 297728 |
| 2024-11-06 | 9.97 | $9.29 | 616800 |
| 2024-11-05 | 10.19 | $8.78 | 500305 |
| 2024-11-04 | 10.44 | $8.40 | 257200 |
| 2024-11-01 | 10.72 | $8.33 | 166908 |
| 2024-10-31 | 11.03 | $8.19 | 183711 |
| 2024-10-30 | 11.31 | $8.34 | 263316 |
| 2024-10-29 | 11.55 | $8.23 | 292007 |
| 2024-10-28 | 11.82 | $8.43 | 156792 |
| 2024-10-25 | 12.10 | $8.36 | 167728 |
| 2024-10-24 | 12.43 | $8.44 | 294940 |
| 2024-10-23 | 12.77 | $8.50 | 343038 |
| 2024-10-22 | 13.14 | $8.85 | 284620 |
| 2024-10-21 | 13.51 | $8.90 | 489700 |
| 2024-10-18 | 13.89 | $9.43 | 904400 |
| 2024-10-17 | 14.24 | $9.93 | 4.0M |
| 2024-10-16 | 14.61 | $13.94 | 180893 |
| 2024-10-15 | 14.78 | $13.36 | 175146 |
| 2024-10-14 | 14.96 | $13.55 | 327400 |
| 2024-10-11 | 15.13 | $14.41 | 260510 |
| 2024-10-10 | 15.26 | $13.81 | 123200 |
| 2024-10-09 | 15.42 | $13.70 | 261100 |
| 2024-10-08 | 15.61 | $13.76 | 298117 |
| 2024-10-07 | 15.79 | $14.01 | 449400 |
| 2024-10-04 | 15.97 | $14.45 | 321800 |
| 2024-10-03 | 16.15 | $13.78 | 288900 |
| 2024-10-02 | 16.36 | $13.20 | 136200 |
| 2024-10-01 | 16.62 | $13.50 | 233424 |
| 2024-09-30 | 16.88 | $14.18 | 337466 |
| 2024-09-27 | 17.13 | $14.81 | 472191 |
| 2024-09-26 | 17.31 | $15.36 | 514300 |
| 2024-09-25 | 17.46 | $15.84 | 210400 |
| 2024-09-24 | 17.62 | $16.26 | 135032 |
| 2024-09-23 | 17.80 | $16.54 | 183347 |
| 2024-09-20 | 17.95 | $16.44 | 2.5M |
| 2024-09-19 | 18.08 | $17.29 | 233600 |
| 2024-09-18 | 18.14 | $17.25 | 188200 |
| 2024-09-17 | 18.24 | $17.00 | 185100 |
| 2024-09-16 | 18.32 | $16.99 | 110241 |
| 2024-09-13 | 18.41 | $16.99 | 205844 |
| 2024-09-12 | 18.52 | $17.14 | 132400 |
| 2024-09-11 | 18.68 | $17.50 | 147808 |
| 2024-09-10 | 18.81 | $17.26 | 105417 |
| 2024-09-09 | 18.93 | $17.71 | 162000 |
| 2024-09-06 | 18.99 | $17.90 | 135647 |
| 2024-09-05 | 19.05 | $18.01 | 116300 |
| 2024-09-04 | 19.08 | $18.50 | 77600 |
| 2024-09-03 | 19.12 | $18.72 | 85345 |
| 2024-08-30 | 19.12 | $19.02 | 71731 |
| 2024-08-29 | 19.13 | $18.43 | 77400 |
| 2024-08-28 | 19.18 | $18.32 | 107800 |
| 2024-08-27 | 19.27 | $19.07 | 141000 |
| 2024-08-26 | 19.34 | $19.88 | 279519 |
| 2024-08-23 | 19.31 | $19.55 | 144200 |
| 2024-08-22 | 19.30 | $19.01 | 176500 |
| 2024-08-21 | 19.30 | $18.63 | 89622 |
| 2024-08-20 | 19.28 | $19.10 | 160740 |
| 2024-08-19 | 19.26 | $18.67 | 121400 |
| 2024-08-16 | 19.25 | $18.85 | 134907 |
| 2024-08-15 | 19.24 | $19.06 | 261349 |
| 2024-08-14 | 19.18 | $20.49 | 95613 |
| 2024-08-13 | 19.08 | $20.10 | 136245 |
| 2024-08-12 | 18.97 | $19.66 | 125914 |
| 2024-08-09 | 18.86 | $18.77 | 216637 |
| 2024-08-08 | 18.79 | $19.13 | 87012 |
| 2024-08-07 | 18.70 | $18.61 | 173907 |
| 2024-08-06 | 18.64 | $19.28 | 135900 |
| 2024-08-05 | 18.53 | $18.78 | 93000 |
| 2024-08-02 | 18.46 | $19.13 | 97715 |
| 2024-08-01 | 18.36 | $19.56 | 81302 |
| 2024-07-31 | 18.23 | $20.15 | 179828 |
| 2024-07-30 | 18.05 | $20.32 | 562491 |
| 2024-07-29 | 17.84 | $19.29 | 222508 |
| 2024-07-26 | 17.68 | $19.41 | 416348 |
| 2024-07-25 | 17.52 | $19.03 | 443536 |
| 2024-07-24 | 17.40 | $18.19 | 56000 |
| 2024-07-23 | 17.31 | $18.73 | 149544 |
| 2024-07-22 | 17.18 | $18.50 | 157528 |
| 2024-07-19 | 17.05 | $18.56 | 280861 |
| 2024-07-18 | 16.91 | $17.96 | 177069 |
| 2024-07-17 | 16.77 | $18.42 | 201009 |
| 2024-07-16 | 16.60 | $17.95 | 287638 |
| 2024-07-15 | 16.47 | $17.40 | 70137 |
| 2024-07-12 | 16.35 | $17.32 | 58790 |
| 2024-07-11 | 16.24 | $17.39 | 90270 |
| 2024-07-10 | 16.12 | $17.34 | 107576 |
| 2024-07-09 | 16.01 | $17.26 | 149635 |
| 2024-07-08 | 15.90 | $17.22 | 226149 |
| 2024-07-05 | 15.79 | $17.10 | 258747 |
| 2024-07-03 | 15.69 | $16.98 | 134067 |
| 2024-07-02 | 15.60 | $16.55 | 89180 |
| 2024-07-01 | 15.54 | $16.21 | 218654 |
| 2024-06-28 | 15.49 | $16.06 | 287387 |
| 2024-06-27 | 15.44 | $16.22 | 210451 |
| 2024-06-26 | 15.38 | $16.73 | 251373 |
| 2024-06-25 | 15.30 | $16.31 | 498850 |
| 2024-06-24 | 15.23 | $16.20 | 465199 |
| 2024-06-21 | 15.17 | $15.91 | 1.3M |
| 2024-06-20 | 15.12 | $15.61 | 340408 |
| 2024-06-18 | 15.08 | $15.25 | 451330 |
| 2024-06-17 | 15.06 | $15.06 | 160572 |
| 2024-06-14 | 15.04 | $15.25 | 378478 |
| 2024-06-13 | 15.04 | $14.95 | 156176 |
| 2024-06-12 | 15.05 | $15.22 | 238025 |
| 2024-06-11 | 15.05 | $14.92 | 80716 |
| 2024-06-10 | 15.05 | $15.26 | 158691 |
| 2024-06-07 | 15.04 | $15.03 | 68680 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.58
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.70
Average
9.66
Maximum
19.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 6.58 | $5.38 | 331490 |
| 2026-08-12 | 6.71 | $5.33 | 2.7M |
| 2026-08-11 | 6.85 | $5.10 | 5.6M |
| 2026-08-10 | 7.04 | $7.24 | 314030 |
| 2026-08-07 | 7.01 | $7.34 | 121900 |
| 2026-08-06 | 6.98 | $7.08 | 74600 |
| 2026-08-05 | 6.97 | $7.04 | 109724 |
| 2026-08-04 | 6.96 | $7.13 | 104800 |
| 2026-08-03 | 6.94 | $6.81 | 155209 |
| 2026-07-31 | 6.96 | $6.84 | 113200 |
| 2026-07-30 | 6.97 | $6.73 | 172700 |
| 2026-07-29 | 7.00 | $6.77 | 233721 |
| 2026-07-28 | 7.02 | $7.02 | 114800 |
| 2026-07-27 | 7.02 | $7.01 | 178440 |
| 2026-07-24 | 7.02 | $6.84 | 109937 |
| 2026-07-23 | 7.04 | $6.95 | 263100 |
| 2026-07-22 | 7.05 | $7.23 | 153862 |
| 2026-07-21 | 7.03 | $7.19 | 117543 |
| 2026-07-20 | 7.01 | $7.04 | 136900 |
| 2026-07-17 | 7.01 | $7.11 | 253730 |
| 2026-07-16 | 7.00 | $7.66 | 365612 |
| 2026-07-15 | 6.93 | $7.35 | 365300 |
| 2026-07-14 | 6.89 | $7.05 | 356619 |
| 2026-07-13 | 6.87 | $7.13 | 295856 |
| 2026-07-10 | 6.84 | $6.97 | 217700 |
| 2026-07-09 | 6.83 | $6.67 | 170728 |
| 2026-07-08 | 6.84 | $6.43 | 199817 |
| 2026-07-07 | 6.89 | $6.36 | 175633 |
| 2026-07-06 | 6.94 | $6.63 | 187100 |
| 2026-07-02 | 6.97 | $6.38 | 150406 |
| 2026-07-01 | 7.04 | $6.58 | 146700 |
| 2026-06-30 | 7.09 | $6.81 | 225600 |
| 2026-06-29 | 7.11 | $7.05 | 291500 |
| 2026-06-26 | 7.12 | $7.19 | 855360 |
| 2026-06-25 | 7.11 | $7.10 | 391100 |
| 2026-06-24 | 7.12 | $7.16 | 339839 |
| 2026-06-23 | 7.11 | $7.34 | 739300 |
| 2026-06-22 | 7.09 | $7.47 | 309045 |
| 2026-06-18 | 7.05 | $7.52 | 260604 |
| 2026-06-17 | 7.00 | $7.39 | 187800 |
| 2026-06-16 | 6.95 | $7.86 | 312100 |
| 2026-06-15 | 6.86 | $8.10 | 389400 |
| 2026-06-12 | 6.73 | $8.35 | 373800 |
| 2026-06-11 | 6.56 | $8.40 | 765638 |
| 2026-06-10 | 6.36 | $8.02 | 381147 |
| 2026-06-09 | 6.19 | $8.01 | 934111 |
| 2026-06-08 | 6.00 | $7.16 | 358725 |
| 2026-06-05 | 5.88 | $6.39 | 183700 |
| 2026-06-04 | 5.82 | $6.48 | 576800 |
| 2026-06-03 | 5.75 | $6.02 | 333900 |
| 2026-06-02 | 5.72 | $5.98 | 194104 |
| 2026-06-01 | 5.70 | $5.63 | 145307 |
| 2026-05-29 | 5.70 | $5.47 | 125600 |
| 2026-05-28 | 5.73 | $5.46 | 221240 |
| 2026-05-27 | 5.76 | $5.25 | 189435 |
| 2026-05-26 | 5.81 | $5.28 | 244700 |
| 2026-05-22 | 5.87 | $5.07 | 212700 |
| 2026-05-21 | 5.95 | $5.10 | 240800 |
| 2026-05-20 | 6.04 | $5.10 | 295409 |
| 2026-05-19 | 6.14 | $4.92 | 485800 |
| 2026-05-18 | 6.27 | $5.02 | 552428 |
| 2026-05-15 | 6.40 | $4.92 | 506900 |
| 2026-05-14 | 6.55 | $5.28 | 1.0M |
| 2026-05-13 | 6.69 | $5.44 | 404400 |
| 2026-05-12 | 6.82 | $5.81 | 487038 |
| 2026-05-11 | 6.92 | $6.17 | 310806 |
| 2026-05-08 | 7.00 | $5.95 | 1.1M |
| 2026-05-07 | 7.11 | $7.34 | 177400 |
| 2026-05-06 | 7.09 | $7.32 | 120516 |
| 2026-05-05 | 7.06 | $7.02 | 247547 |
| 2026-05-04 | 7.07 | $7.19 | 239500 |
| 2026-05-01 | 7.06 | $7.60 | 499100 |
| 2026-04-30 | 7.00 | $7.35 | 412844 |
| 2026-04-29 | 6.96 | $7.17 | 202144 |
| 2026-04-28 | 6.94 | $7.34 | 231242 |
| 2026-04-27 | 6.90 | $7.08 | 158200 |
| 2026-04-24 | 6.88 | $7.00 | 214200 |
| 2026-04-23 | 6.87 | $6.71 | 228500 |
| 2026-04-22 | 6.88 | $6.66 | 236833 |
| 2026-04-21 | 6.91 | $6.89 | 660500 |
| 2026-04-20 | 6.91 | $7.15 | 1.8M |
| 2026-04-17 | 6.88 | $7.37 | 1.3M |
| 2026-04-16 | 6.83 | $6.83 | 834600 |
| 2026-04-15 | 6.83 | $6.99 | 211800 |
| 2026-04-14 | 6.82 | $7.00 | 563509 |
| 2026-04-13 | 6.80 | $7.02 | 284342 |
| 2026-04-10 | 6.77 | $6.84 | 216410 |
| 2026-04-09 | 6.77 | $6.97 | 140242 |
| 2026-04-08 | 6.74 | $6.98 | 173500 |
| 2026-04-07 | 6.72 | $6.91 | 112800 |
| 2026-04-06 | 6.70 | $6.87 | 144817 |
| 2026-04-02 | 6.68 | $6.71 | 163500 |
| 2026-04-01 | 6.68 | $6.67 | 129800 |
| 2026-03-31 | 6.68 | $6.78 | 144830 |
| 2026-03-30 | 6.67 | $6.39 | 156524 |
| 2026-03-27 | 6.70 | $6.32 | 147526 |
| 2026-03-26 | 6.74 | $6.44 | 202903 |
| 2026-03-25 | 6.77 | $6.64 | 342626 |
| 2026-03-24 | 6.78 | $6.64 | 319000 |
| 2026-03-23 | 6.80 | $6.51 | 344700 |
| 2026-03-20 | 6.83 | $6.24 | 469928 |
| 2026-03-19 | 6.89 | $6.19 | 271400 |
| 2026-03-18 | 6.96 | $6.15 | 350348 |
| 2026-03-17 | 7.05 | $6.28 | 283736 |
| 2026-03-16 | 7.13 | $6.40 | 193341 |
| 2026-03-13 | 7.20 | $6.11 | 174100 |
| 2026-03-12 | 7.32 | $6.05 | 223500 |
| 2026-03-11 | 7.45 | $6.33 | 250138 |
| 2026-03-10 | 7.57 | $6.40 | 406400 |
| 2026-03-09 | 7.69 | $6.70 | 323100 |
| 2026-03-06 | 7.80 | $6.56 | 238129 |
| 2026-03-05 | 7.93 | $7.04 | 283600 |
| 2026-03-04 | 8.02 | $7.49 | 157741 |
| 2026-03-03 | 8.08 | $7.52 | 284800 |
| 2026-03-02 | 8.13 | $7.80 | 128600 |
| 2026-02-27 | 8.17 | $7.57 | 161600 |
| 2026-02-26 | 8.23 | $7.58 | 143241 |
| 2026-02-25 | 8.30 | $7.55 | 168502 |
| 2026-02-24 | 8.38 | $7.47 | 408600 |
| 2026-02-23 | 8.48 | $7.25 | 386700 |
| 2026-02-20 | 8.61 | $7.46 | 183700 |
| 2026-02-19 | 8.73 | $7.14 | 256900 |
| 2026-02-18 | 8.89 | $7.14 | 285400 |
| 2026-02-17 | 9.08 | $7.33 | 235300 |
| 2026-02-13 | 9.26 | $7.06 | 298841 |
| 2026-02-12 | 9.49 | $7.18 | 424129 |
| 2026-02-11 | 9.74 | $8.06 | 520444 |
| 2026-02-10 | 9.91 | $7.77 | 1.2M |
| 2026-02-09 | 10.14 | $10.44 | 343479 |
| 2026-02-06 | 10.11 | $10.48 | 257911 |
| 2026-02-05 | 10.07 | $10.05 | 178403 |
| 2026-02-04 | 10.07 | $10.48 | 218205 |
| 2026-02-03 | 10.03 | $10.54 | 367100 |
| 2026-02-02 | 9.98 | $10.49 | 635119 |
| 2026-01-30 | 9.92 | $10.08 | 211200 |
| 2026-01-29 | 9.90 | $10.06 | 151100 |
| 2026-01-28 | 9.89 | $9.85 | 67322 |
| 2026-01-27 | 9.89 | $10.01 | 97705 |
| 2026-01-26 | 9.88 | $9.81 | 124342 |
| 2026-01-23 | 9.89 | $10.04 | 90000 |
| 2026-01-22 | 9.87 | $10.45 | 288800 |
| 2026-01-21 | 9.81 | $10.17 | 203000 |
| 2026-01-20 | 9.77 | $9.48 | 107400 |
| 2026-01-16 | 9.80 | $9.99 | 218800 |
| 2026-01-15 | 9.78 | $10.01 | 260900 |
| 2026-01-14 | 9.76 | $9.67 | 579500 |
| 2026-01-13 | 9.77 | $9.81 | 129442 |
| 2026-01-12 | 9.76 | $9.85 | 97500 |
| 2026-01-09 | 9.75 | $9.72 | 137939 |
| 2026-01-08 | 9.76 | $10.25 | 208000 |
| 2026-01-07 | 9.71 | $10.08 | 161242 |
| 2026-01-06 | 9.67 | $10.27 | 178300 |
| 2026-01-05 | 9.60 | $9.85 | 203500 |
| 2026-01-02 | 9.58 | $9.81 | 121200 |
| 2025-12-31 | 9.55 | $9.64 | 75000 |
| 2025-12-30 | 9.54 | $9.83 | 95408 |
| 2025-12-29 | 9.51 | $9.88 | 105312 |
| 2025-12-26 | 9.48 | $10.00 | 73800 |
| 2025-12-24 | 9.42 | $9.99 | 70811 |
| 2025-12-23 | 9.36 | $9.95 | 101000 |
| 2025-12-22 | 9.30 | $10.02 | 161136 |
| 2025-12-19 | 9.22 | $9.75 | 410206 |
| 2025-12-18 | 9.17 | $9.95 | 198926 |
| 2025-12-17 | 9.09 | $9.83 | 229636 |
| 2025-12-16 | 9.01 | $9.99 | 261202 |
| 2025-12-15 | 8.90 | $10.10 | 253300 |
| 2025-12-12 | 8.78 | $9.95 | 211900 |
| 2025-12-11 | 8.65 | $10.22 | 254050 |
| 2025-12-10 | 8.49 | $10.05 | 273900 |
| 2025-12-09 | 8.33 | $9.65 | 362633 |
| 2025-12-08 | 8.19 | $9.36 | 152800 |
| 2025-12-05 | 8.06 | $9.38 | 184000 |
| 2025-12-04 | 7.92 | $9.18 | 178220 |
| 2025-12-03 | 7.79 | $9.19 | 162909 |
| 2025-12-02 | 7.64 | $9.00 | 255300 |
| 2025-12-01 | 7.50 | $8.42 | 172932 |
| 2025-11-28 | 7.40 | $8.16 | 68700 |
| 2025-11-26 | 7.32 | $8.15 | 169947 |
| 2025-11-25 | 7.24 | $8.15 | 217528 |
| 2025-11-24 | 7.14 | $7.42 | 132937 |
| 2025-11-21 | 7.11 | $7.30 | 264505 |
| 2025-11-20 | 7.09 | $7.10 | 157200 |
| 2025-11-19 | 7.09 | $7.22 | 210727 |
| 2025-11-18 | 7.08 | $7.25 | 251800 |
| 2025-11-17 | 7.06 | $6.91 | 201600 |
| 2025-11-14 | 7.08 | $7.27 | 180617 |
| 2025-11-13 | 7.06 | $7.80 | 311602 |
| 2025-11-12 | 6.98 | $8.55 | 1.3M |
| 2025-11-11 | 6.81 | $6.58 | 272985 |
| 2025-11-10 | 6.84 | $6.45 | 165279 |
| 2025-11-07 | 6.88 | $6.60 | 187316 |
| 2025-11-06 | 6.91 | $6.97 | 145400 |
| 2025-11-05 | 6.90 | $7.25 | 115348 |
| 2025-11-04 | 6.86 | $7.08 | 132609 |
| 2025-11-03 | 6.84 | $7.41 | 193600 |
| 2025-10-31 | 6.78 | $7.48 | 196907 |
| 2025-10-30 | 6.70 | $7.17 | 245948 |
| 2025-10-29 | 6.66 | $7.25 | 567800 |
| 2025-10-28 | 6.59 | $6.80 | 325502 |
| 2025-10-27 | 6.57 | $6.71 | 161519 |
| 2025-10-24 | 6.56 | $6.86 | 82323 |
| 2025-10-23 | 6.52 | $7.05 | 98500 |
| 2025-10-22 | 6.47 | $6.88 | 176400 |
| 2025-10-21 | 6.43 | $6.79 | 225611 |
| 2025-10-20 | 6.39 | $6.14 | 176844 |
| 2025-10-17 | 6.41 | $6.07 | 114900 |
| 2025-10-16 | 6.45 | $5.96 | 72628 |
| 2025-10-15 | 6.50 | $6.32 | 137621 |
| 2025-10-14 | 6.52 | $6.13 | 65100 |
| 2025-10-13 | 6.56 | $6.05 | 118434 |
| 2025-10-10 | 6.62 | $5.81 | 191400 |
| 2025-10-09 | 6.70 | $6.17 | 59707 |
| 2025-10-08 | 6.76 | $6.43 | 69700 |
| 2025-10-07 | 6.79 | $6.28 | 169100 |
| 2025-10-06 | 6.84 | $6.32 | 150835 |
| 2025-10-03 | 6.90 | $6.11 | 246889 |
| 2025-10-02 | 6.98 | $6.14 | 201142 |
| 2025-10-01 | 7.07 | $6.35 | 238100 |
| 2025-09-30 | 7.15 | $6.89 | 188923 |
| 2025-09-29 | 7.17 | $6.89 | 220903 |
| 2025-09-26 | 7.20 | $6.84 | 89200 |
| 2025-09-25 | 7.24 | $6.82 | 89938 |
| 2025-09-24 | 7.29 | $6.90 | 120127 |
| 2025-09-23 | 7.33 | $6.92 | 123700 |
| 2025-09-22 | 7.37 | $7.00 | 212100 |
| 2025-09-19 | 7.41 | $6.89 | 677000 |
| 2025-09-18 | 7.46 | $7.18 | 181726 |
| 2025-09-17 | 7.49 | $7.15 | 180200 |
| 2025-09-16 | 7.53 | $7.48 | 221501 |
| 2025-09-15 | 7.54 | $7.41 | 327645 |
| 2025-09-12 | 7.55 | $7.02 | 438232 |
| 2025-09-11 | 7.61 | $7.72 | 212900 |
| 2025-09-10 | 7.59 | $7.45 | 125900 |
| 2025-09-09 | 7.61 | $7.33 | 82636 |
| 2025-09-08 | 7.64 | $7.51 | 204323 |
| 2025-09-05 | 7.65 | $7.50 | 121933 |
| 2025-09-04 | 7.67 | $7.50 | 135838 |
| 2025-09-03 | 7.68 | $7.45 | 100519 |
| 2025-09-02 | 7.71 | $7.72 | 125022 |
| 2025-08-29 | 7.71 | $7.90 | 175500 |
| 2025-08-28 | 7.69 | $7.90 | 179045 |
| 2025-08-27 | 7.67 | $8.17 | 102643 |
| 2025-08-26 | 7.61 | $8.28 | 103923 |
| 2025-08-25 | 7.54 | $8.22 | 105800 |
| 2025-08-22 | 7.47 | $8.32 | 311606 |
| 2025-08-21 | 7.38 | $7.84 | 127800 |
| 2025-08-20 | 7.33 | $7.64 | 120900 |
| 2025-08-19 | 7.30 | $8.16 | 102100 |
| 2025-08-18 | 7.21 | $7.77 | 195237 |
| 2025-08-15 | 7.15 | $7.91 | 304700 |
| 2025-08-14 | 7.07 | $8.04 | 221909 |
| 2025-08-13 | 6.97 | $7.59 | 254940 |
| 2025-08-12 | 6.91 | $7.40 | 765147 |
| 2025-08-11 | 6.85 | $5.97 | 147700 |
| 2025-08-08 | 6.95 | $6.05 | 125168 |
| 2025-08-07 | 7.04 | $6.09 | 99700 |
| 2025-08-06 | 7.14 | $6.27 | 78800 |
| 2025-08-05 | 7.23 | $6.30 | 101600 |
| 2025-08-04 | 7.33 | $6.50 | 61500 |
| 2025-08-01 | 7.42 | $6.58 | 131200 |
| 2025-07-31 | 7.51 | $6.91 | 268500 |
| 2025-07-30 | 7.57 | $7.19 | 95443 |
| 2025-07-29 | 7.61 | $7.73 | 70620 |
| 2025-07-28 | 7.60 | $8.19 | 125508 |
| 2025-07-25 | 7.54 | $8.12 | 124714 |
| 2025-07-24 | 7.47 | $8.10 | 141813 |
| 2025-07-23 | 7.41 | $8.30 | 316400 |
| 2025-07-22 | 7.31 | $7.43 | 161300 |
| 2025-07-21 | 7.30 | $7.26 | 122929 |
| 2025-07-18 | 7.31 | $6.80 | 340518 |
| 2025-07-17 | 7.36 | $7.14 | 94300 |
| 2025-07-16 | 7.38 | $7.20 | 113500 |
| 2025-07-15 | 7.40 | $7.29 | 203811 |
| 2025-07-14 | 7.41 | $7.64 | 105238 |
| 2025-07-11 | 7.39 | $7.94 | 101400 |
| 2025-07-10 | 7.33 | $7.97 | 104437 |
| 2025-07-09 | 7.26 | $7.62 | 95745 |
| 2025-07-08 | 7.23 | $7.48 | 136200 |
| 2025-07-07 | 7.20 | $7.36 | 268521 |
| 2025-07-03 | 7.18 | $7.13 | 62000 |
| 2025-07-02 | 7.19 | $6.97 | 150000 |
| 2025-07-01 | 7.21 | $7.04 | 213424 |
| 2025-06-30 | 7.23 | $7.26 | 281800 |
| 2025-06-27 | 7.23 | $6.98 | 574700 |
| 2025-06-26 | 7.25 | $6.98 | 149900 |
| 2025-06-25 | 7.28 | $6.61 | 161511 |
| 2025-06-24 | 7.35 | $6.97 | 123600 |
| 2025-06-23 | 7.39 | $6.90 | 106733 |
| 2025-06-20 | 7.44 | $6.85 | 177100 |
| 2025-06-18 | 7.51 | $6.98 | 133827 |
| 2025-06-17 | 7.56 | $6.91 | 81300 |
| 2025-06-16 | 7.63 | $7.03 | 138500 |
| 2025-06-13 | 7.69 | $7.24 | 150321 |
| 2025-06-12 | 7.74 | $7.56 | 80930 |
| 2025-06-11 | 7.76 | $7.47 | 111000 |
| 2025-06-10 | 7.79 | $7.41 | 131542 |
| 2025-06-09 | 7.83 | $7.54 | 135400 |
| 2025-06-06 | 7.86 | $7.32 | 123711 |
| 2025-06-05 | 7.92 | $7.54 | 155021 |
| 2025-06-04 | 7.96 | $7.56 | 770003 |
| 2025-06-03 | 8.00 | $8.00 | 148151 |
| 2025-06-02 | 8.00 | $7.69 | 149900 |
| 2025-05-30 | 8.03 | $8.06 | 279298 |
| 2025-05-29 | 8.03 | $7.83 | 134701 |
| 2025-05-28 | 8.05 | $7.67 | 156529 |
| 2025-05-27 | 8.09 | $7.74 | 158104 |
| 2025-05-23 | 8.13 | $7.25 | 171700 |
| 2025-05-22 | 8.22 | $7.67 | 203716 |
| 2025-05-21 | 8.28 | $7.89 | 143949 |
| 2025-05-20 | 8.32 | $8.75 | 147200 |
| 2025-05-19 | 8.27 | $8.77 | 131044 |
| 2025-05-16 | 8.22 | $8.63 | 214100 |
| 2025-05-15 | 8.18 | $8.09 | 101101 |
| 2025-05-14 | 8.19 | $8.10 | 198900 |
| 2025-05-13 | 8.19 | $8.05 | 150200 |
| 2025-05-12 | 8.21 | $8.21 | 299400 |
| 2025-05-09 | 8.21 | $7.18 | 233200 |
| 2025-05-08 | 8.32 | $7.72 | 281546 |
| 2025-05-07 | 8.38 | $8.12 | 193100 |
| 2025-05-06 | 8.41 | $8.14 | 190800 |
| 2025-05-05 | 8.44 | $8.28 | 258523 |
| 2025-05-02 | 8.45 | $8.39 | 223804 |
| 2025-05-01 | 8.46 | $7.76 | 338200 |
| 2025-04-30 | 8.53 | $8.31 | 376124 |
| 2025-04-29 | 8.56 | $9.70 | 468200 |
| 2025-04-28 | 8.44 | $9.15 | 255700 |
| 2025-04-25 | 8.36 | $9.16 | 253296 |
| 2025-04-24 | 8.28 | $9.12 | 245113 |
| 2025-04-23 | 8.19 | $8.27 | 361828 |
| 2025-04-22 | 8.18 | $7.79 | 198947 |
| 2025-04-21 | 8.22 | $7.67 | 882900 |
| 2025-04-17 | 8.28 | $7.55 | 161700 |
| 2025-04-16 | 8.36 | $7.28 | 194630 |
| 2025-04-15 | 8.47 | $7.65 | 264547 |
| 2025-04-14 | 8.56 | $8.45 | 876903 |
| 2025-04-11 | 8.57 | $7.60 | 204236 |
| 2025-04-10 | 8.67 | $7.68 | 208100 |
| 2025-04-09 | 8.77 | $8.07 | 471700 |
| 2025-04-08 | 8.85 | $7.22 | 377040 |
| 2025-04-07 | 9.02 | $7.60 | 387700 |
| 2025-04-04 | 9.17 | $7.36 | 385000 |
| 2025-04-03 | 9.36 | $8.26 | 392700 |
| 2025-04-02 | 9.47 | $9.05 | 448600 |
| 2025-04-01 | 9.52 | $8.19 | 294000 |
| 2025-03-31 | 9.66 | $8.37 | 467300 |
| 2025-03-28 | 9.79 | $8.73 | 345400 |
| 2025-03-27 | 9.91 | $9.18 | 395400 |
| 2025-03-26 | 9.98 | $9.75 | 288013 |
| 2025-03-25 | 10.01 | $9.95 | 285417 |
| 2025-03-24 | 10.01 | $9.92 | 295600 |
| 2025-03-21 | 10.02 | $9.89 | 1.4M |
| 2025-03-20 | 10.04 | $10.40 | 496176 |
| 2025-03-19 | 10.00 | $9.85 | 122700 |
| 2025-03-18 | 10.02 | $9.65 | 155700 |
| 2025-03-17 | 10.05 | $9.85 | 255400 |
| 2025-03-14 | 10.08 | $9.82 | 170700 |
| 2025-03-13 | 10.10 | $9.75 | 179200 |
| 2025-03-12 | 10.14 | $9.93 | 226537 |
| 2025-03-11 | 10.16 | $10.09 | 277926 |
| 2025-03-10 | 10.17 | $9.76 | 285900 |
| 2025-03-07 | 10.21 | $10.34 | 247021 |
| 2025-03-06 | 10.20 | $10.23 | 288334 |
| 2025-03-05 | 10.19 | $10.07 | 121520 |
| 2025-03-04 | 10.21 | $9.76 | 224604 |
| 2025-03-03 | 10.26 | $10.02 | 151440 |
| 2025-02-28 | 10.28 | $10.46 | 233636 |
| 2025-02-27 | 10.26 | $9.96 | 230647 |
| 2025-02-26 | 10.29 | $10.52 | 310323 |
| 2025-02-25 | 10.27 | $10.82 | 199507 |
| 2025-02-24 | 10.21 | $10.59 | 184500 |
| 2025-02-21 | 10.17 | $10.69 | 403000 |
| 2025-02-20 | 10.12 | $10.76 | 361000 |
| 2025-02-19 | 10.05 | $10.91 | 233200 |
| 2025-02-18 | 9.96 | $10.66 | 291237 |
| 2025-02-14 | 9.88 | $10.80 | 229638 |
| 2025-02-13 | 9.79 | $11.06 | 428700 |
| 2025-02-12 | 9.65 | $10.95 | 426415 |
| 2025-02-11 | 9.52 | $10.75 | 1.0M |
| 2025-02-10 | 9.39 | $10.54 | 2.3M |
| 2025-02-07 | 9.27 | $7.88 | 173200 |
| 2025-02-06 | 9.41 | $8.11 | 96310 |
| 2025-02-05 | 9.55 | $8.70 | 156300 |
| 2025-02-04 | 9.64 | $9.04 | 187900 |
| 2025-02-03 | 9.70 | $9.17 | 103100 |
| 2025-01-31 | 9.76 | $9.84 | 82300 |
| 2025-01-30 | 9.75 | $9.81 | 106024 |
| 2025-01-29 | 9.74 | $9.70 | 99316 |
| 2025-01-28 | 9.74 | $9.85 | 393130 |
| 2025-01-27 | 9.73 | $10.56 | 154955 |
| 2025-01-24 | 9.65 | $10.31 | 129939 |
| 2025-01-23 | 9.58 | $10.03 | 135300 |
| 2025-01-22 | 9.53 | $10.40 | 181700 |
| 2025-01-21 | 9.44 | $10.36 | 163914 |
| 2025-01-17 | 9.34 | $10.22 | 224359 |
| 2025-01-16 | 9.25 | $10.24 | 157200 |
| 2025-01-15 | 9.14 | $9.97 | 241435 |
| 2025-01-14 | 9.06 | $9.70 | 203500 |
| 2025-01-13 | 8.99 | $10.17 | 462012 |
| 2025-01-10 | 8.86 | $9.89 | 178800 |
| 2025-01-08 | 8.76 | $9.70 | 614000 |
| 2025-01-07 | 8.66 | $9.27 | 308677 |
| 2025-01-06 | 8.59 | $8.83 | 143029 |
| 2025-01-03 | 8.57 | $8.84 | 78935 |
| 2025-01-02 | 8.54 | $8.12 | 244500 |
| 2024-12-31 | 8.58 | $8.07 | 136900 |
| 2024-12-30 | 8.64 | $7.87 | 98300 |
| 2024-12-27 | 8.72 | $8.03 | 74711 |
| 2024-12-26 | 8.79 | $8.08 | 78300 |
| 2024-12-24 | 8.86 | $7.84 | 57200 |
| 2024-12-23 | 8.97 | $7.68 | 117000 |
| 2024-12-20 | 9.11 | $7.65 | 396100 |
| 2024-12-19 | 9.26 | $7.68 | 188000 |
| 2024-12-18 | 9.43 | $8.23 | 319405 |
| 2024-12-17 | 9.55 | $8.97 | 136851 |
| 2024-12-16 | 9.62 | $9.15 | 117200 |
| 2024-12-13 | 9.67 | $9.21 | 106000 |
| 2024-12-12 | 9.71 | $9.48 | 115900 |
| 2024-12-11 | 9.74 | $9.46 | 138700 |
| 2024-12-10 | 9.77 | $9.43 | 144300 |
| 2024-12-09 | 9.80 | $9.65 | 100225 |
| 2024-12-06 | 9.82 | $9.60 | 222417 |
| 2024-12-05 | 9.84 | $9.55 | 155238 |
| 2024-12-04 | 9.87 | $9.89 | 139500 |
| 2024-12-03 | 9.87 | $9.92 | 148502 |
| 2024-12-02 | 9.86 | $10.10 | 150539 |
| 2024-11-29 | 9.84 | $10.42 | 211823 |
| 2024-11-27 | 9.78 | $10.05 | 113827 |
| 2024-11-26 | 9.75 | $10.10 | 177332 |
| 2024-11-25 | 9.71 | $10.23 | 265249 |
| 2024-11-22 | 9.66 | $9.80 | 223500 |
| 2024-11-21 | 9.64 | $9.54 | 144944 |
| 2024-11-20 | 9.65 | $9.39 | 163743 |
| 2024-11-19 | 9.68 | $9.60 | 175446 |
| 2024-11-18 | 9.69 | $9.54 | 145300 |
| 2024-11-15 | 9.71 | $9.54 | 506987 |
| 2024-11-14 | 9.73 | $9.15 | 180800 |
| 2024-11-13 | 9.79 | $9.42 | 282046 |
| 2024-11-12 | 9.82 | $9.25 | 323600 |
| 2024-11-11 | 9.88 | $9.61 | 393700 |
| 2024-11-08 | 9.91 | $10.00 | 385953 |
| 2024-11-07 | 9.90 | $9.22 | 297728 |
| 2024-11-06 | 9.98 | $9.29 | 616800 |
| 2024-11-05 | 10.05 | $8.78 | 500305 |
| 2024-11-04 | 10.18 | $8.40 | 257200 |
| 2024-11-01 | 10.37 | $8.33 | 166908 |
| 2024-10-31 | 10.58 | $8.19 | 183711 |
| 2024-10-30 | 10.84 | $8.34 | 263316 |
| 2024-10-29 | 11.10 | $8.23 | 292007 |
| 2024-10-28 | 11.40 | $8.43 | 156792 |
| 2024-10-25 | 11.71 | $8.36 | 167728 |
| 2024-10-24 | 12.07 | $8.44 | 294940 |
| 2024-10-23 | 12.45 | $8.50 | 343038 |
| 2024-10-22 | 12.86 | $8.85 | 284620 |
| 2024-10-21 | 13.29 | $8.90 | 489700 |
| 2024-10-18 | 13.75 | $9.43 | 904400 |
| 2024-10-17 | 14.20 | $9.93 | 4.0M |
| 2024-10-16 | 14.65 | $13.94 | 180893 |
| 2024-10-15 | 14.73 | $13.36 | 175146 |
| 2024-10-14 | 14.87 | $13.55 | 327400 |
| 2024-10-11 | 15.01 | $14.41 | 260510 |
| 2024-10-10 | 15.08 | $13.81 | 123200 |
| 2024-10-09 | 15.21 | $13.70 | 261100 |
| 2024-10-08 | 15.37 | $13.76 | 298117 |
| 2024-10-07 | 15.54 | $14.01 | 449400 |
| 2024-10-04 | 15.70 | $14.45 | 321800 |
| 2024-10-03 | 15.83 | $13.78 | 288900 |
| 2024-10-02 | 16.04 | $13.20 | 136200 |
| 2024-10-01 | 16.34 | $13.50 | 233424 |
| 2024-09-30 | 16.64 | $14.18 | 337466 |
| 2024-09-27 | 16.90 | $14.81 | 472191 |
| 2024-09-26 | 17.12 | $15.36 | 514300 |
| 2024-09-25 | 17.31 | $15.84 | 210400 |
| 2024-09-24 | 17.46 | $16.26 | 135032 |
| 2024-09-23 | 17.59 | $16.54 | 183347 |
| 2024-09-20 | 17.70 | $16.44 | 2.5M |
| 2024-09-19 | 17.83 | $17.29 | 233600 |
| 2024-09-18 | 17.89 | $17.25 | 188200 |
| 2024-09-17 | 17.95 | $17.00 | 185100 |
| 2024-09-16 | 18.06 | $16.99 | 110241 |
| 2024-09-13 | 18.17 | $16.99 | 205844 |
| 2024-09-12 | 18.29 | $17.14 | 132400 |
| 2024-09-11 | 18.41 | $17.50 | 147808 |
| 2024-09-10 | 18.51 | $17.26 | 105417 |
| 2024-09-09 | 18.64 | $17.71 | 162000 |
| 2024-09-06 | 18.74 | $17.90 | 135647 |
| 2024-09-05 | 18.83 | $18.01 | 116300 |
| 2024-09-04 | 18.91 | $18.50 | 77600 |
| 2024-09-03 | 18.96 | $18.72 | 85345 |
| 2024-08-30 | 18.98 | $19.02 | 71731 |
| 2024-08-29 | 18.98 | $18.43 | 77400 |
| 2024-08-28 | 19.03 | $18.32 | 107800 |
| 2024-08-27 | 19.11 | $19.07 | 141000 |
| 2024-08-26 | 19.11 | $19.88 | 279519 |
| 2024-08-23 | 19.03 | $19.55 | 144200 |
| 2024-08-22 | 18.98 | $19.01 | 176500 |
| 2024-08-21 | 18.97 | $18.63 | 89622 |
| 2024-08-20 | 19.01 | $19.10 | 160740 |
| 2024-08-19 | 19.00 | $18.67 | 121400 |
| 2024-08-16 | 19.03 | $18.85 | 134907 |
| 2024-08-15 | 19.05 | $19.06 | 261349 |
| 2024-08-14 | 19.05 | $20.49 | 95613 |
| 2024-08-13 | 18.90 | $20.10 | 136245 |
| 2024-08-12 | 18.78 | $19.66 | 125914 |
| 2024-08-09 | 18.68 | $18.77 | 216637 |
| 2024-08-08 | 18.67 | $19.13 | 87012 |
| 2024-08-07 | 18.63 | $18.61 | 173907 |
| 2024-08-06 | 18.63 | $19.28 | 135900 |
| 2024-08-05 | 18.56 | $18.78 | 93000 |
| 2024-08-02 | 18.54 | $19.13 | 97715 |
| 2024-08-01 | 18.47 | $19.56 | 81302 |
| 2024-07-31 | 18.36 | $20.15 | 179828 |
| 2024-07-30 | 18.17 | $20.32 | 562491 |
| 2024-07-29 | 17.94 | $19.29 | 222508 |
| 2024-07-26 | 17.80 | $19.41 | 416348 |
| 2024-07-25 | 17.63 | $19.03 | 443536 |
| 2024-07-24 | 17.48 | $18.19 | 56000 |
| 2024-07-23 | 17.41 | $18.73 | 149544 |
| 2024-07-22 | 17.27 | $18.50 | 157528 |
| 2024-07-19 | 17.14 | $18.56 | 280861 |
| 2024-07-18 | 16.99 | $17.96 | 177069 |
| 2024-07-17 | 16.89 | $18.42 | 201009 |
| 2024-07-16 | 16.73 | $17.95 | 287638 |
| 2024-07-15 | 16.60 | $17.40 | 70137 |
| 2024-07-12 | 16.52 | $17.32 | 58790 |
| 2024-07-11 | 16.43 | $17.39 | 90270 |
| 2024-07-10 | 16.33 | $17.34 | 107576 |
| 2024-07-09 | 16.23 | $17.26 | 149635 |
| 2024-07-08 | 16.12 | $17.22 | 226149 |
| 2024-07-05 | 16.00 | $17.10 | 258747 |
| 2024-07-03 | 15.89 | $16.98 | 134067 |
| 2024-07-02 | 15.77 | $16.55 | 89180 |
| 2024-07-01 | 15.69 | $16.21 | 218654 |
| 2024-06-28 | 15.63 | $16.06 | 287387 |
| 2024-06-27 | 15.59 | $16.22 | 210451 |
| 2024-06-26 | 15.52 | $16.73 | 251373 |
| 2024-06-25 | 15.39 | $16.31 | 498850 |
| 2024-06-24 | 15.30 | $16.20 | 465199 |
| 2024-06-21 | 15.20 | $15.91 | 1.3M |
| 2024-06-20 | 15.13 | $15.61 | 340408 |
| 2024-06-18 | 15.08 | $15.25 | 451330 |
| 2024-06-17 | 15.06 | $15.06 | 160572 |
| 2024-06-14 | 15.06 | $15.25 | 378478 |
| 2024-06-13 | 15.04 | $14.95 | 156176 |
| 2024-06-12 | 15.05 | $15.22 | 238025 |
| 2024-06-11 | 15.03 | $14.92 | 80716 |
| 2024-06-10 | 15.04 | $15.26 | 158691 |
| 2024-06-07 | 15.02 | $15.03 | 68680 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.55
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.41
Average
9.62
Maximum
19.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 6.55 | $5.38 | 331490 |
| 2026-08-12 | 6.70 | $5.33 | 2.7M |
| 2026-08-11 | 6.85 | $5.10 | 5.6M |
| 2026-08-10 | 7.04 | $7.24 | 314030 |
| 2026-08-07 | 7.02 | $7.34 | 121900 |
| 2026-08-06 | 7.00 | $7.08 | 74600 |
| 2026-08-05 | 6.99 | $7.04 | 109724 |
| 2026-08-04 | 6.99 | $7.13 | 104800 |
| 2026-08-03 | 6.97 | $6.81 | 155209 |
| 2026-07-31 | 6.98 | $6.84 | 113200 |
| 2026-07-30 | 6.99 | $6.73 | 172700 |
| 2026-07-29 | 7.01 | $6.77 | 233721 |
| 2026-07-28 | 7.03 | $7.02 | 114800 |
| 2026-07-27 | 7.02 | $7.01 | 178440 |
| 2026-07-24 | 7.01 | $6.84 | 109937 |
| 2026-07-23 | 7.02 | $6.95 | 263100 |
| 2026-07-22 | 7.02 | $7.23 | 153862 |
| 2026-07-21 | 6.99 | $7.19 | 117543 |
| 2026-07-20 | 6.97 | $7.04 | 136900 |
| 2026-07-17 | 6.97 | $7.11 | 253730 |
| 2026-07-16 | 6.96 | $7.66 | 365612 |
| 2026-07-15 | 6.90 | $7.35 | 365300 |
| 2026-07-14 | 6.87 | $7.05 | 356619 |
| 2026-07-13 | 6.88 | $7.13 | 295856 |
| 2026-07-10 | 6.88 | $6.97 | 217700 |
| 2026-07-09 | 6.91 | $6.67 | 170728 |
| 2026-07-08 | 6.97 | $6.43 | 199817 |
| 2026-07-07 | 7.06 | $6.36 | 175633 |
| 2026-07-06 | 7.15 | $6.63 | 187100 |
| 2026-07-02 | 7.22 | $6.38 | 150406 |
| 2026-07-01 | 7.31 | $6.58 | 146700 |
| 2026-06-30 | 7.38 | $6.81 | 225600 |
| 2026-06-29 | 7.42 | $7.05 | 291500 |
| 2026-06-26 | 7.43 | $7.19 | 855360 |
| 2026-06-25 | 7.41 | $7.10 | 391100 |
| 2026-06-24 | 7.40 | $7.16 | 339839 |
| 2026-06-23 | 7.37 | $7.34 | 739300 |
| 2026-06-22 | 7.32 | $7.47 | 309045 |
| 2026-06-18 | 7.24 | $7.52 | 260604 |
| 2026-06-17 | 7.15 | $7.39 | 187800 |
| 2026-06-16 | 7.05 | $7.86 | 312100 |
| 2026-06-15 | 6.90 | $8.10 | 389400 |
| 2026-06-12 | 6.71 | $8.35 | 373800 |
| 2026-06-11 | 6.48 | $8.40 | 765638 |
| 2026-06-10 | 6.23 | $8.02 | 381147 |
| 2026-06-09 | 6.01 | $8.01 | 934111 |
| 2026-06-08 | 5.78 | $7.16 | 358725 |
| 2026-06-05 | 5.63 | $6.39 | 183700 |
| 2026-06-04 | 5.55 | $6.48 | 576800 |
| 2026-06-03 | 5.47 | $6.02 | 333900 |
| 2026-06-02 | 5.44 | $5.98 | 194104 |
| 2026-06-01 | 5.41 | $5.63 | 145307 |
| 2026-05-29 | 5.43 | $5.47 | 125600 |
| 2026-05-28 | 5.48 | $5.46 | 221240 |
| 2026-05-27 | 5.53 | $5.25 | 189435 |
| 2026-05-26 | 5.61 | $5.28 | 244700 |
| 2026-05-22 | 5.70 | $5.07 | 212700 |
| 2026-05-21 | 5.82 | $5.10 | 240800 |
| 2026-05-20 | 5.94 | $5.10 | 295409 |
| 2026-05-19 | 6.07 | $4.92 | 485800 |
| 2026-05-18 | 6.23 | $5.02 | 552428 |
| 2026-05-15 | 6.38 | $4.92 | 506900 |
| 2026-05-14 | 6.56 | $5.28 | 1.0M |
| 2026-05-13 | 6.71 | $5.44 | 404400 |
| 2026-05-12 | 6.86 | $5.81 | 487038 |
| 2026-05-11 | 6.97 | $6.17 | 310806 |
| 2026-05-08 | 7.06 | $5.95 | 1.1M |
| 2026-05-07 | 7.16 | $7.34 | 177400 |
| 2026-05-06 | 7.14 | $7.32 | 120516 |
| 2026-05-05 | 7.11 | $7.02 | 247547 |
| 2026-05-04 | 7.12 | $7.19 | 239500 |
| 2026-05-01 | 7.10 | $7.60 | 499100 |
| 2026-04-30 | 7.04 | $7.35 | 412844 |
| 2026-04-29 | 7.01 | $7.17 | 202144 |
| 2026-04-28 | 6.99 | $7.34 | 231242 |
| 2026-04-27 | 6.94 | $7.08 | 158200 |
| 2026-04-24 | 6.92 | $7.00 | 214200 |
| 2026-04-23 | 6.90 | $6.71 | 228500 |
| 2026-04-22 | 6.91 | $6.66 | 236833 |
| 2026-04-21 | 6.93 | $6.89 | 660500 |
| 2026-04-20 | 6.92 | $7.15 | 1.8M |
| 2026-04-17 | 6.88 | $7.37 | 1.3M |
| 2026-04-16 | 6.82 | $6.83 | 834600 |
| 2026-04-15 | 6.80 | $6.99 | 211800 |
| 2026-04-14 | 6.77 | $7.00 | 563509 |
| 2026-04-13 | 6.73 | $7.02 | 284342 |
| 2026-04-10 | 6.69 | $6.84 | 216410 |
| 2026-04-09 | 6.66 | $6.97 | 140242 |
| 2026-04-08 | 6.61 | $6.98 | 173500 |
| 2026-04-07 | 6.56 | $6.91 | 112800 |
| 2026-04-06 | 6.51 | $6.87 | 144817 |
| 2026-04-02 | 6.47 | $6.71 | 163500 |
| 2026-04-01 | 6.45 | $6.67 | 129800 |
| 2026-03-31 | 6.43 | $6.78 | 144830 |
| 2026-03-30 | 6.40 | $6.39 | 156524 |
| 2026-03-27 | 6.42 | $6.32 | 147526 |
| 2026-03-26 | 6.45 | $6.44 | 202903 |
| 2026-03-25 | 6.48 | $6.64 | 342626 |
| 2026-03-24 | 6.49 | $6.64 | 319000 |
| 2026-03-23 | 6.51 | $6.51 | 344700 |
| 2026-03-20 | 6.54 | $6.24 | 469928 |
| 2026-03-19 | 6.60 | $6.19 | 271400 |
| 2026-03-18 | 6.67 | $6.15 | 350348 |
| 2026-03-17 | 6.75 | $6.28 | 283736 |
| 2026-03-16 | 6.82 | $6.40 | 193341 |
| 2026-03-13 | 6.89 | $6.11 | 174100 |
| 2026-03-12 | 6.99 | $6.05 | 223500 |
| 2026-03-11 | 7.10 | $6.33 | 250138 |
| 2026-03-10 | 7.19 | $6.40 | 406400 |
| 2026-03-09 | 7.30 | $6.70 | 323100 |
| 2026-03-06 | 7.39 | $6.56 | 238129 |
| 2026-03-05 | 7.52 | $7.04 | 283600 |
| 2026-03-04 | 7.61 | $7.49 | 157741 |
| 2026-03-03 | 7.68 | $7.52 | 284800 |
| 2026-03-02 | 7.76 | $7.80 | 128600 |
| 2026-02-27 | 7.82 | $7.57 | 161600 |
| 2026-02-26 | 7.91 | $7.58 | 143241 |
| 2026-02-25 | 8.02 | $7.55 | 168502 |
| 2026-02-24 | 8.14 | $7.47 | 408600 |
| 2026-02-23 | 8.28 | $7.25 | 386700 |
| 2026-02-20 | 8.45 | $7.46 | 183700 |
| 2026-02-19 | 8.62 | $7.14 | 256900 |
| 2026-02-18 | 8.84 | $7.14 | 285400 |
| 2026-02-17 | 9.06 | $7.33 | 235300 |
| 2026-02-13 | 9.28 | $7.06 | 298841 |
| 2026-02-12 | 9.54 | $7.18 | 424129 |
| 2026-02-11 | 9.80 | $8.06 | 520444 |
| 2026-02-10 | 9.98 | $7.77 | 1.2M |
| 2026-02-09 | 10.20 | $10.44 | 343479 |
| 2026-02-06 | 10.16 | $10.48 | 257911 |
| 2026-02-05 | 10.12 | $10.05 | 178403 |
| 2026-02-04 | 10.12 | $10.48 | 218205 |
| 2026-02-03 | 10.08 | $10.54 | 367100 |
| 2026-02-02 | 10.03 | $10.49 | 635119 |
| 2026-01-30 | 9.97 | $10.08 | 211200 |
| 2026-01-29 | 9.96 | $10.06 | 151100 |
| 2026-01-28 | 9.95 | $9.85 | 67322 |
| 2026-01-27 | 9.96 | $10.01 | 97705 |
| 2026-01-26 | 9.95 | $9.81 | 124342 |
| 2026-01-23 | 9.96 | $10.04 | 90000 |
| 2026-01-22 | 9.95 | $10.45 | 288800 |
| 2026-01-21 | 9.90 | $10.17 | 203000 |
| 2026-01-20 | 9.87 | $9.48 | 107400 |
| 2026-01-16 | 9.92 | $9.99 | 218800 |
| 2026-01-15 | 9.91 | $10.01 | 260900 |
| 2026-01-14 | 9.90 | $9.67 | 579500 |
| 2026-01-13 | 9.92 | $9.81 | 129442 |
| 2026-01-12 | 9.93 | $9.85 | 97500 |
| 2026-01-09 | 9.94 | $9.72 | 137939 |
| 2026-01-08 | 9.97 | $10.25 | 208000 |
| 2026-01-07 | 9.94 | $10.08 | 161242 |
| 2026-01-06 | 9.92 | $10.27 | 178300 |
| 2026-01-05 | 9.88 | $9.85 | 203500 |
| 2026-01-02 | 9.88 | $9.81 | 121200 |
| 2025-12-31 | 9.88 | $9.64 | 75000 |
| 2025-12-30 | 9.89 | $9.83 | 95408 |
| 2025-12-29 | 9.88 | $9.88 | 105312 |
| 2025-12-26 | 9.85 | $10.00 | 73800 |
| 2025-12-24 | 9.81 | $9.99 | 70811 |
| 2025-12-23 | 9.75 | $9.95 | 101000 |
| 2025-12-22 | 9.69 | $10.02 | 161136 |
| 2025-12-19 | 9.61 | $9.75 | 410206 |
| 2025-12-18 | 9.54 | $9.95 | 198926 |
| 2025-12-17 | 9.44 | $9.83 | 229636 |
| 2025-12-16 | 9.34 | $9.99 | 261202 |
| 2025-12-15 | 9.20 | $10.10 | 253300 |
| 2025-12-12 | 9.05 | $9.95 | 211900 |
| 2025-12-11 | 8.90 | $10.22 | 254050 |
| 2025-12-10 | 8.71 | $10.05 | 273900 |
| 2025-12-09 | 8.53 | $9.65 | 362633 |
| 2025-12-08 | 8.36 | $9.36 | 152800 |
| 2025-12-05 | 8.22 | $9.38 | 184000 |
| 2025-12-04 | 8.05 | $9.18 | 178220 |
| 2025-12-03 | 7.90 | $9.19 | 162909 |
| 2025-12-02 | 7.74 | $9.00 | 255300 |
| 2025-12-01 | 7.59 | $8.42 | 172932 |
| 2025-11-28 | 7.49 | $8.16 | 68700 |
| 2025-11-26 | 7.41 | $8.15 | 169947 |
| 2025-11-25 | 7.32 | $8.15 | 217528 |
| 2025-11-24 | 7.23 | $7.42 | 132937 |
| 2025-11-21 | 7.20 | $7.30 | 264505 |
| 2025-11-20 | 7.19 | $7.10 | 157200 |
| 2025-11-19 | 7.19 | $7.22 | 210727 |
| 2025-11-18 | 7.18 | $7.25 | 251800 |
| 2025-11-17 | 7.17 | $6.91 | 201600 |
| 2025-11-14 | 7.18 | $7.27 | 180617 |
| 2025-11-13 | 7.15 | $7.80 | 311602 |
| 2025-11-12 | 7.07 | $8.55 | 1.3M |
| 2025-11-11 | 6.90 | $6.58 | 272985 |
| 2025-11-10 | 6.92 | $6.45 | 165279 |
| 2025-11-07 | 6.95 | $6.60 | 187316 |
| 2025-11-06 | 6.96 | $6.97 | 145400 |
| 2025-11-05 | 6.93 | $7.25 | 115348 |
| 2025-11-04 | 6.87 | $7.08 | 132609 |
| 2025-11-03 | 6.82 | $7.41 | 193600 |
| 2025-10-31 | 6.74 | $7.48 | 196907 |
| 2025-10-30 | 6.64 | $7.17 | 245948 |
| 2025-10-29 | 6.57 | $7.25 | 567800 |
| 2025-10-28 | 6.49 | $6.80 | 325502 |
| 2025-10-27 | 6.45 | $6.71 | 161519 |
| 2025-10-24 | 6.42 | $6.86 | 82323 |
| 2025-10-23 | 6.37 | $7.05 | 98500 |
| 2025-10-22 | 6.30 | $6.88 | 176400 |
| 2025-10-21 | 6.26 | $6.79 | 225611 |
| 2025-10-20 | 6.22 | $6.14 | 176844 |
| 2025-10-17 | 6.24 | $6.07 | 114900 |
| 2025-10-16 | 6.28 | $5.96 | 72628 |
| 2025-10-15 | 6.33 | $6.32 | 137621 |
| 2025-10-14 | 6.36 | $6.13 | 65100 |
| 2025-10-13 | 6.41 | $6.05 | 118434 |
| 2025-10-10 | 6.47 | $5.81 | 191400 |
| 2025-10-09 | 6.56 | $6.17 | 59707 |
| 2025-10-08 | 6.62 | $6.43 | 69700 |
| 2025-10-07 | 6.66 | $6.28 | 169100 |
| 2025-10-06 | 6.73 | $6.32 | 150835 |
| 2025-10-03 | 6.79 | $6.11 | 246889 |
| 2025-10-02 | 6.88 | $6.14 | 201142 |
| 2025-10-01 | 6.98 | $6.35 | 238100 |
| 2025-09-30 | 7.06 | $6.89 | 188923 |
| 2025-09-29 | 7.09 | $6.89 | 220903 |
| 2025-09-26 | 7.13 | $6.84 | 89200 |
| 2025-09-25 | 7.18 | $6.82 | 89938 |
| 2025-09-24 | 7.23 | $6.90 | 120127 |
| 2025-09-23 | 7.29 | $6.92 | 123700 |
| 2025-09-22 | 7.35 | $7.00 | 212100 |
| 2025-09-19 | 7.40 | $6.89 | 677000 |
| 2025-09-18 | 7.48 | $7.18 | 181726 |
| 2025-09-17 | 7.52 | $7.15 | 180200 |
| 2025-09-16 | 7.58 | $7.48 | 221501 |
| 2025-09-15 | 7.60 | $7.41 | 327645 |
| 2025-09-12 | 7.64 | $7.02 | 438232 |
| 2025-09-11 | 7.71 | $7.72 | 212900 |
| 2025-09-10 | 7.72 | $7.45 | 125900 |
| 2025-09-09 | 7.76 | $7.33 | 82636 |
| 2025-09-08 | 7.79 | $7.51 | 204323 |
| 2025-09-05 | 7.81 | $7.50 | 121933 |
| 2025-09-04 | 7.82 | $7.50 | 135838 |
| 2025-09-03 | 7.82 | $7.45 | 100519 |
| 2025-09-02 | 7.82 | $7.72 | 125022 |
| 2025-08-29 | 7.80 | $7.90 | 175500 |
| 2025-08-28 | 7.74 | $7.90 | 179045 |
| 2025-08-27 | 7.69 | $8.17 | 102643 |
| 2025-08-26 | 7.60 | $8.28 | 103923 |
| 2025-08-25 | 7.50 | $8.22 | 105800 |
| 2025-08-22 | 7.40 | $8.32 | 311606 |
| 2025-08-21 | 7.30 | $7.84 | 127800 |
| 2025-08-20 | 7.24 | $7.64 | 120900 |
| 2025-08-19 | 7.20 | $8.16 | 102100 |
| 2025-08-18 | 7.11 | $7.77 | 195237 |
| 2025-08-15 | 7.06 | $7.91 | 304700 |
| 2025-08-14 | 6.99 | $8.04 | 221909 |
| 2025-08-13 | 6.90 | $7.59 | 254940 |
| 2025-08-12 | 6.85 | $7.40 | 765147 |
| 2025-08-11 | 6.82 | $5.97 | 147700 |
| 2025-08-08 | 6.93 | $6.05 | 125168 |
| 2025-08-07 | 7.04 | $6.09 | 99700 |
| 2025-08-06 | 7.16 | $6.27 | 78800 |
| 2025-08-05 | 7.27 | $6.30 | 101600 |
| 2025-08-04 | 7.38 | $6.50 | 61500 |
| 2025-08-01 | 7.48 | $6.58 | 131200 |
| 2025-07-31 | 7.57 | $6.91 | 268500 |
| 2025-07-30 | 7.63 | $7.19 | 95443 |
| 2025-07-29 | 7.66 | $7.73 | 70620 |
| 2025-07-28 | 7.64 | $8.19 | 125508 |
| 2025-07-25 | 7.57 | $8.12 | 124714 |
| 2025-07-24 | 7.50 | $8.10 | 141813 |
| 2025-07-23 | 7.43 | $8.30 | 316400 |
| 2025-07-22 | 7.33 | $7.43 | 161300 |
| 2025-07-21 | 7.31 | $7.26 | 122929 |
| 2025-07-18 | 7.30 | $6.80 | 340518 |
| 2025-07-17 | 7.34 | $7.14 | 94300 |
| 2025-07-16 | 7.35 | $7.20 | 113500 |
| 2025-07-15 | 7.35 | $7.29 | 203811 |
| 2025-07-14 | 7.34 | $7.64 | 105238 |
| 2025-07-11 | 7.30 | $7.94 | 101400 |
| 2025-07-10 | 7.22 | $7.97 | 104437 |
| 2025-07-09 | 7.14 | $7.62 | 95745 |
| 2025-07-08 | 7.10 | $7.48 | 136200 |
| 2025-07-07 | 7.06 | $7.36 | 268521 |
| 2025-07-03 | 7.04 | $7.13 | 62000 |
| 2025-07-02 | 7.04 | $6.97 | 150000 |
| 2025-07-01 | 7.07 | $7.04 | 213424 |
| 2025-06-30 | 7.09 | $7.26 | 281800 |
| 2025-06-27 | 7.09 | $6.98 | 574700 |
| 2025-06-26 | 7.12 | $6.98 | 149900 |
| 2025-06-25 | 7.16 | $6.61 | 161511 |
| 2025-06-24 | 7.23 | $6.97 | 123600 |
| 2025-06-23 | 7.28 | $6.90 | 106733 |
| 2025-06-20 | 7.33 | $6.85 | 177100 |
| 2025-06-18 | 7.39 | $6.98 | 133827 |
| 2025-06-17 | 7.45 | $6.91 | 81300 |
| 2025-06-16 | 7.53 | $7.03 | 138500 |
| 2025-06-13 | 7.60 | $7.24 | 150321 |
| 2025-06-12 | 7.66 | $7.56 | 80930 |
| 2025-06-11 | 7.68 | $7.47 | 111000 |
| 2025-06-10 | 7.72 | $7.41 | 131542 |
| 2025-06-09 | 7.77 | $7.54 | 135400 |
| 2025-06-06 | 7.81 | $7.32 | 123711 |
| 2025-06-05 | 7.86 | $7.54 | 155021 |
| 2025-06-04 | 7.90 | $7.56 | 770003 |
| 2025-06-03 | 7.94 | $8.00 | 148151 |
| 2025-06-02 | 7.94 | $7.69 | 149900 |
| 2025-05-30 | 7.97 | $8.06 | 279298 |
| 2025-05-29 | 7.97 | $7.83 | 134701 |
| 2025-05-28 | 7.99 | $7.67 | 156529 |
| 2025-05-27 | 8.03 | $7.74 | 158104 |
| 2025-05-23 | 8.08 | $7.25 | 171700 |
| 2025-05-22 | 8.18 | $7.67 | 203716 |
| 2025-05-21 | 8.24 | $7.89 | 143949 |
| 2025-05-20 | 8.29 | $8.75 | 147200 |
| 2025-05-19 | 8.25 | $8.77 | 131044 |
| 2025-05-16 | 8.21 | $8.63 | 214100 |
| 2025-05-15 | 8.17 | $8.09 | 101101 |
| 2025-05-14 | 8.18 | $8.10 | 198900 |
| 2025-05-13 | 8.19 | $8.05 | 150200 |
| 2025-05-12 | 8.20 | $8.21 | 299400 |
| 2025-05-09 | 8.20 | $7.18 | 233200 |
| 2025-05-08 | 8.29 | $7.72 | 281546 |
| 2025-05-07 | 8.34 | $8.12 | 193100 |
| 2025-05-06 | 8.34 | $8.14 | 190800 |
| 2025-05-05 | 8.34 | $8.28 | 258523 |
| 2025-05-02 | 8.33 | $8.39 | 223804 |
| 2025-05-01 | 8.30 | $7.76 | 338200 |
| 2025-04-30 | 8.33 | $8.31 | 376124 |
| 2025-04-29 | 8.32 | $9.70 | 468200 |
| 2025-04-28 | 8.16 | $9.15 | 255700 |
| 2025-04-25 | 8.06 | $9.16 | 253296 |
| 2025-04-24 | 7.95 | $9.12 | 245113 |
| 2025-04-23 | 7.85 | $8.27 | 361828 |
| 2025-04-22 | 7.84 | $7.79 | 198947 |
| 2025-04-21 | 7.89 | $7.67 | 882900 |
| 2025-04-17 | 7.96 | $7.55 | 161700 |
| 2025-04-16 | 8.05 | $7.28 | 194630 |
| 2025-04-15 | 8.18 | $7.65 | 264547 |
| 2025-04-14 | 8.29 | $8.45 | 876903 |
| 2025-04-11 | 8.33 | $7.60 | 204236 |
| 2025-04-10 | 8.45 | $7.68 | 208100 |
| 2025-04-09 | 8.58 | $8.07 | 471700 |
| 2025-04-08 | 8.68 | $7.22 | 377040 |
| 2025-04-07 | 8.88 | $7.60 | 387700 |
| 2025-04-04 | 9.05 | $7.36 | 385000 |
| 2025-04-03 | 9.26 | $8.26 | 392700 |
| 2025-04-02 | 9.39 | $9.05 | 448600 |
| 2025-04-01 | 9.45 | $8.19 | 294000 |
| 2025-03-31 | 9.60 | $8.37 | 467300 |
| 2025-03-28 | 9.74 | $8.73 | 345400 |
| 2025-03-27 | 9.86 | $9.18 | 395400 |
| 2025-03-26 | 9.93 | $9.75 | 288013 |
| 2025-03-25 | 9.96 | $9.95 | 285417 |
| 2025-03-24 | 9.97 | $9.92 | 295600 |
| 2025-03-21 | 9.98 | $9.89 | 1.4M |
| 2025-03-20 | 10.00 | $10.40 | 496176 |
| 2025-03-19 | 9.98 | $9.85 | 122700 |
| 2025-03-18 | 10.01 | $9.65 | 155700 |
| 2025-03-17 | 10.07 | $9.85 | 255400 |
| 2025-03-14 | 10.11 | $9.82 | 170700 |
| 2025-03-13 | 10.16 | $9.75 | 179200 |
| 2025-03-12 | 10.23 | $9.93 | 226537 |
| 2025-03-11 | 10.28 | $10.09 | 277926 |
| 2025-03-10 | 10.32 | $9.76 | 285900 |
| 2025-03-07 | 10.38 | $10.34 | 247021 |
| 2025-03-06 | 10.37 | $10.23 | 288334 |
| 2025-03-05 | 10.37 | $10.07 | 121520 |
| 2025-03-04 | 10.37 | $9.76 | 224604 |
| 2025-03-03 | 10.41 | $10.02 | 151440 |
| 2025-02-28 | 10.42 | $10.46 | 233636 |
| 2025-02-27 | 10.38 | $9.96 | 230647 |
| 2025-02-26 | 10.39 | $10.52 | 310323 |
| 2025-02-25 | 10.34 | $10.82 | 199507 |
| 2025-02-24 | 10.27 | $10.59 | 184500 |
| 2025-02-21 | 10.21 | $10.69 | 403000 |
| 2025-02-20 | 10.14 | $10.76 | 361000 |
| 2025-02-19 | 10.07 | $10.91 | 233200 |
| 2025-02-18 | 9.97 | $10.66 | 291237 |
| 2025-02-14 | 9.90 | $10.80 | 229638 |
| 2025-02-13 | 9.81 | $11.06 | 428700 |
| 2025-02-12 | 9.70 | $10.95 | 426415 |
| 2025-02-11 | 9.58 | $10.75 | 1.0M |
| 2025-02-10 | 9.48 | $10.54 | 2.3M |
| 2025-02-07 | 9.40 | $7.88 | 173200 |
| 2025-02-06 | 9.59 | $8.11 | 96310 |
| 2025-02-05 | 9.75 | $8.70 | 156300 |
| 2025-02-04 | 9.86 | $9.04 | 187900 |
| 2025-02-03 | 9.94 | $9.17 | 103100 |
| 2025-01-31 | 10.00 | $9.84 | 82300 |
| 2025-01-30 | 9.98 | $9.81 | 106024 |
| 2025-01-29 | 9.96 | $9.70 | 99316 |
| 2025-01-28 | 9.95 | $9.85 | 393130 |
| 2025-01-27 | 9.91 | $10.56 | 154955 |
| 2025-01-24 | 9.79 | $10.31 | 129939 |
| 2025-01-23 | 9.68 | $10.03 | 135300 |
| 2025-01-22 | 9.58 | $10.40 | 181700 |
| 2025-01-21 | 9.44 | $10.36 | 163914 |
| 2025-01-17 | 9.29 | $10.22 | 224359 |
| 2025-01-16 | 9.15 | $10.24 | 157200 |
| 2025-01-15 | 9.01 | $9.97 | 241435 |
| 2025-01-14 | 8.88 | $9.70 | 203500 |
| 2025-01-13 | 8.78 | $10.17 | 462012 |
| 2025-01-10 | 8.63 | $9.89 | 178800 |
| 2025-01-08 | 8.50 | $9.70 | 614000 |
| 2025-01-07 | 8.40 | $9.27 | 308677 |
| 2025-01-06 | 8.33 | $8.83 | 143029 |
| 2025-01-03 | 8.31 | $8.84 | 78935 |
| 2025-01-02 | 8.30 | $8.12 | 244500 |
| 2024-12-31 | 8.36 | $8.07 | 136900 |
| 2024-12-30 | 8.44 | $7.87 | 98300 |
| 2024-12-27 | 8.55 | $8.03 | 74711 |
| 2024-12-26 | 8.65 | $8.08 | 78300 |
| 2024-12-24 | 8.75 | $7.84 | 57200 |
| 2024-12-23 | 8.90 | $7.68 | 117000 |
| 2024-12-20 | 9.06 | $7.65 | 396100 |
| 2024-12-19 | 9.24 | $7.68 | 188000 |
| 2024-12-18 | 9.42 | $8.23 | 319405 |
| 2024-12-17 | 9.56 | $8.97 | 136851 |
| 2024-12-16 | 9.63 | $9.15 | 117200 |
| 2024-12-13 | 9.69 | $9.21 | 106000 |
| 2024-12-12 | 9.74 | $9.48 | 115900 |
| 2024-12-11 | 9.76 | $9.46 | 138700 |
| 2024-12-10 | 9.78 | $9.43 | 144300 |
| 2024-12-09 | 9.81 | $9.65 | 100225 |
| 2024-12-06 | 9.82 | $9.60 | 222417 |
| 2024-12-05 | 9.83 | $9.55 | 155238 |
| 2024-12-04 | 9.84 | $9.89 | 139500 |
| 2024-12-03 | 9.82 | $9.92 | 148502 |
| 2024-12-02 | 9.79 | $10.10 | 150539 |
| 2024-11-29 | 9.73 | $10.42 | 211823 |
| 2024-11-27 | 9.63 | $10.05 | 113827 |
| 2024-11-26 | 9.56 | $10.10 | 177332 |
| 2024-11-25 | 9.47 | $10.23 | 265249 |
| 2024-11-22 | 9.36 | $9.80 | 223500 |
| 2024-11-21 | 9.29 | $9.54 | 144944 |
| 2024-11-20 | 9.23 | $9.39 | 163743 |
| 2024-11-19 | 9.19 | $9.60 | 175446 |
| 2024-11-18 | 9.12 | $9.54 | 145300 |
| 2024-11-15 | 9.06 | $9.54 | 506987 |
| 2024-11-14 | 8.99 | $9.15 | 180800 |
| 2024-11-13 | 8.97 | $9.42 | 282046 |
| 2024-11-12 | 8.94 | $9.25 | 323600 |
| 2024-11-11 | 8.95 | $9.61 | 393700 |
| 2024-11-08 | 8.94 | $10.00 | 385953 |
| 2024-11-07 | 8.92 | $9.22 | 297728 |
| 2024-11-06 | 8.99 | $9.29 | 616800 |
| 2024-11-05 | 9.07 | $8.78 | 500305 |
| 2024-11-04 | 9.23 | $8.40 | 257200 |
| 2024-11-01 | 9.45 | $8.33 | 166908 |
| 2024-10-31 | 9.71 | $8.19 | 183711 |
| 2024-10-30 | 10.01 | $8.34 | 263316 |
| 2024-10-29 | 10.31 | $8.23 | 292007 |
| 2024-10-28 | 10.65 | $8.43 | 156792 |
| 2024-10-25 | 11.00 | $8.36 | 167728 |
| 2024-10-24 | 11.39 | $8.44 | 294940 |
| 2024-10-23 | 11.80 | $8.50 | 343038 |
| 2024-10-22 | 12.25 | $8.85 | 284620 |
| 2024-10-21 | 12.69 | $8.90 | 489700 |
| 2024-10-18 | 13.17 | $9.43 | 904400 |
| 2024-10-17 | 13.62 | $9.93 | 4.0M |
| 2024-10-16 | 14.07 | $13.94 | 180893 |
| 2024-10-15 | 14.15 | $13.36 | 175146 |
| 2024-10-14 | 14.30 | $13.55 | 327400 |
| 2024-10-11 | 14.45 | $14.41 | 260510 |
| 2024-10-10 | 14.53 | $13.81 | 123200 |
| 2024-10-09 | 14.69 | $13.70 | 261100 |
| 2024-10-08 | 14.87 | $13.76 | 298117 |
| 2024-10-07 | 15.06 | $14.01 | 449400 |
| 2024-10-04 | 15.25 | $14.45 | 321800 |
| 2024-10-03 | 15.41 | $13.78 | 288900 |
| 2024-10-02 | 15.66 | $13.20 | 136200 |
| 2024-10-01 | 15.98 | $13.50 | 233424 |
| 2024-09-30 | 16.30 | $14.18 | 337466 |
| 2024-09-27 | 16.58 | $14.81 | 472191 |
| 2024-09-26 | 16.82 | $15.36 | 514300 |
| 2024-09-25 | 17.02 | $15.84 | 210400 |
| 2024-09-24 | 17.19 | $16.26 | 135032 |
| 2024-09-23 | 17.34 | $16.54 | 183347 |
| 2024-09-20 | 17.47 | $16.44 | 2.5M |
| 2024-09-19 | 17.63 | $17.29 | 233600 |
| 2024-09-18 | 17.71 | $17.25 | 188200 |
| 2024-09-17 | 17.80 | $17.00 | 185100 |
| 2024-09-16 | 17.93 | $16.99 | 110241 |
| 2024-09-13 | 18.06 | $16.99 | 205844 |
| 2024-09-12 | 18.21 | $17.14 | 132400 |
| 2024-09-11 | 18.36 | $17.50 | 147808 |
| 2024-09-10 | 18.48 | $17.26 | 105417 |
| 2024-09-09 | 18.64 | $17.71 | 162000 |
| 2024-09-06 | 18.76 | $17.90 | 135647 |
| 2024-09-05 | 18.87 | $18.01 | 116300 |
| 2024-09-04 | 18.97 | $18.50 | 77600 |
| 2024-09-03 | 19.03 | $18.72 | 85345 |
| 2024-08-30 | 19.07 | $19.02 | 71731 |
| 2024-08-29 | 19.08 | $18.43 | 77400 |
| 2024-08-28 | 19.15 | $18.32 | 107800 |
| 2024-08-27 | 19.24 | $19.07 | 141000 |
| 2024-08-26 | 19.27 | $19.88 | 279519 |
| 2024-08-23 | 19.21 | $19.55 | 144200 |
| 2024-08-22 | 19.19 | $19.01 | 176500 |
| 2024-08-21 | 19.22 | $18.63 | 89622 |
| 2024-08-20 | 19.28 | $19.10 | 160740 |
| 2024-08-19 | 19.30 | $18.67 | 121400 |
| 2024-08-16 | 19.35 | $18.85 | 134907 |
| 2024-08-15 | 19.39 | $19.06 | 261349 |
| 2024-08-14 | 19.40 | $20.49 | 95613 |
| 2024-08-13 | 19.27 | $20.10 | 136245 |
| 2024-08-12 | 19.16 | $19.66 | 125914 |
| 2024-08-09 | 19.08 | $18.77 | 216637 |
| 2024-08-08 | 19.08 | $19.13 | 87012 |
| 2024-08-07 | 19.04 | $18.61 | 173907 |
| 2024-08-06 | 19.04 | $19.28 | 135900 |
| 2024-08-05 | 18.97 | $18.78 | 93000 |
| 2024-08-02 | 18.94 | $19.13 | 97715 |
| 2024-08-01 | 18.87 | $19.56 | 81302 |
| 2024-07-31 | 18.74 | $20.15 | 179828 |
| 2024-07-30 | 18.54 | $20.32 | 562491 |
| 2024-07-29 | 18.31 | $19.29 | 222508 |
| 2024-07-26 | 18.15 | $19.41 | 416348 |
| 2024-07-25 | 17.97 | $19.03 | 443536 |
| 2024-07-24 | 17.82 | $18.19 | 56000 |
| 2024-07-23 | 17.73 | $18.73 | 149544 |
| 2024-07-22 | 17.59 | $18.50 | 157528 |
| 2024-07-19 | 17.45 | $18.56 | 280861 |
| 2024-07-18 | 17.29 | $17.96 | 177069 |
| 2024-07-17 | 17.18 | $18.42 | 201009 |
| 2024-07-16 | 17.00 | $17.95 | 287638 |
| 2024-07-15 | 16.86 | $17.40 | 70137 |
| 2024-07-12 | 16.76 | $17.32 | 58790 |
| 2024-07-11 | 16.66 | $17.39 | 90270 |
| 2024-07-10 | 16.54 | $17.34 | 107576 |
| 2024-07-09 | 16.41 | $17.26 | 149635 |
| 2024-07-08 | 16.28 | $17.22 | 226149 |
| 2024-07-05 | 16.15 | $17.10 | 258747 |
| 2024-07-03 | 16.01 | $16.98 | 134067 |
| 2024-07-02 | 15.88 | $16.55 | 89180 |
| 2024-07-01 | 15.79 | $16.21 | 218654 |
| 2024-06-28 | 15.72 | $16.06 | 287387 |
| 2024-06-27 | 15.66 | $16.22 | 210451 |
| 2024-06-26 | 15.58 | $16.73 | 251373 |
| 2024-06-25 | 15.44 | $16.31 | 498850 |
| 2024-06-24 | 15.34 | $16.20 | 465199 |
| 2024-06-21 | 15.24 | $15.91 | 1.3M |
| 2024-06-20 | 15.17 | $15.61 | 340408 |
| 2024-06-18 | 15.11 | $15.25 | 451330 |
| 2024-06-17 | 15.10 | $15.06 | 160572 |
| 2024-06-14 | 15.10 | $15.25 | 378478 |
| 2024-06-13 | 15.07 | $14.95 | 156176 |
| 2024-06-12 | 15.08 | $15.22 | 238025 |
| 2024-06-11 | 15.07 | $14.92 | 80716 |
| 2024-06-10 | 15.08 | $15.26 | 158691 |
| 2024-06-07 | 15.06 | $15.03 | 68680 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.26
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.12
Average
9.52
Maximum
19.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 6.26 | $5.38 | 331490 |
| 2026-08-12 | 6.48 | $5.33 | 2.7M |
| 2026-08-11 | 6.74 | $5.10 | 5.6M |
| 2026-08-10 | 7.10 | $7.24 | 314030 |
| 2026-08-07 | 7.06 | $7.34 | 121900 |
| 2026-08-06 | 7.00 | $7.08 | 74600 |
| 2026-08-05 | 6.98 | $7.04 | 109724 |
| 2026-08-04 | 6.96 | $7.13 | 104800 |
| 2026-08-03 | 6.93 | $6.81 | 155209 |
| 2026-07-31 | 6.96 | $6.84 | 113200 |
| 2026-07-30 | 6.98 | $6.73 | 172700 |
| 2026-07-29 | 7.03 | $6.77 | 233721 |
| 2026-07-28 | 7.08 | $7.02 | 114800 |
| 2026-07-27 | 7.09 | $7.01 | 178440 |
| 2026-07-24 | 7.10 | $6.84 | 109937 |
| 2026-07-23 | 7.15 | $6.95 | 263100 |
| 2026-07-22 | 7.18 | $7.23 | 153862 |
| 2026-07-21 | 7.15 | $7.19 | 117543 |
| 2026-07-20 | 7.13 | $7.04 | 136900 |
| 2026-07-17 | 7.14 | $7.11 | 253730 |
| 2026-07-16 | 7.13 | $7.66 | 365612 |
| 2026-07-15 | 7.00 | $7.35 | 365300 |
| 2026-07-14 | 6.92 | $7.05 | 356619 |
| 2026-07-13 | 6.89 | $7.13 | 295856 |
| 2026-07-10 | 6.84 | $6.97 | 217700 |
| 2026-07-09 | 6.81 | $6.67 | 170728 |
| 2026-07-08 | 6.84 | $6.43 | 199817 |
| 2026-07-07 | 6.93 | $6.36 | 175633 |
| 2026-07-06 | 7.05 | $6.63 | 187100 |
| 2026-07-02 | 7.12 | $6.38 | 150406 |
| 2026-07-01 | 7.27 | $6.58 | 146700 |
| 2026-06-30 | 7.39 | $6.81 | 225600 |
| 2026-06-29 | 7.47 | $7.05 | 291500 |
| 2026-06-26 | 7.53 | $7.19 | 855360 |
| 2026-06-25 | 7.55 | $7.10 | 391100 |
| 2026-06-24 | 7.60 | $7.16 | 339839 |
| 2026-06-23 | 7.65 | $7.34 | 739300 |
| 2026-06-22 | 7.65 | $7.47 | 309045 |
| 2026-06-18 | 7.63 | $7.52 | 260604 |
| 2026-06-17 | 7.59 | $7.39 | 187800 |
| 2026-06-16 | 7.57 | $7.86 | 312100 |
| 2026-06-15 | 7.45 | $8.10 | 389400 |
| 2026-06-12 | 7.25 | $8.35 | 373800 |
| 2026-06-11 | 6.96 | $8.40 | 765638 |
| 2026-06-10 | 6.62 | $8.02 | 381147 |
| 2026-06-09 | 6.30 | $8.01 | 934111 |
| 2026-06-08 | 5.92 | $7.16 | 358725 |
| 2026-06-05 | 5.67 | $6.39 | 183700 |
| 2026-06-04 | 5.54 | $6.48 | 576800 |
| 2026-06-03 | 5.37 | $6.02 | 333900 |
| 2026-06-02 | 5.28 | $5.98 | 194104 |
| 2026-06-01 | 5.18 | $5.63 | 145307 |
| 2026-05-29 | 5.14 | $5.47 | 125600 |
| 2026-05-28 | 5.13 | $5.46 | 221240 |
| 2026-05-27 | 5.12 | $5.25 | 189435 |
| 2026-05-26 | 5.16 | $5.28 | 244700 |
| 2026-05-22 | 5.20 | $5.07 | 212700 |
| 2026-05-21 | 5.30 | $5.10 | 240800 |
| 2026-05-20 | 5.41 | $5.10 | 295409 |
| 2026-05-19 | 5.54 | $4.92 | 485800 |
| 2026-05-18 | 5.73 | $5.02 | 552428 |
| 2026-05-15 | 5.94 | $4.92 | 506900 |
| 2026-05-14 | 6.20 | $5.28 | 1.0M |
| 2026-05-13 | 6.43 | $5.44 | 404400 |
| 2026-05-12 | 6.67 | $5.81 | 487038 |
| 2026-05-11 | 6.87 | $6.17 | 310806 |
| 2026-05-08 | 7.02 | $5.95 | 1.1M |
| 2026-05-07 | 7.24 | $7.34 | 177400 |
| 2026-05-06 | 7.21 | $7.32 | 120516 |
| 2026-05-05 | 7.17 | $7.02 | 247547 |
| 2026-05-04 | 7.19 | $7.19 | 239500 |
| 2026-05-01 | 7.18 | $7.60 | 499100 |
| 2026-04-30 | 7.08 | $7.35 | 412844 |
| 2026-04-29 | 7.01 | $7.17 | 202144 |
| 2026-04-28 | 6.98 | $7.34 | 231242 |
| 2026-04-27 | 6.90 | $7.08 | 158200 |
| 2026-04-24 | 6.86 | $7.00 | 214200 |
| 2026-04-23 | 6.83 | $6.71 | 228500 |
| 2026-04-22 | 6.86 | $6.66 | 236833 |
| 2026-04-21 | 6.90 | $6.89 | 660500 |
| 2026-04-20 | 6.91 | $7.15 | 1.8M |
| 2026-04-17 | 6.86 | $7.37 | 1.3M |
| 2026-04-16 | 6.75 | $6.83 | 834600 |
| 2026-04-15 | 6.74 | $6.99 | 211800 |
| 2026-04-14 | 6.70 | $7.00 | 563509 |
| 2026-04-13 | 6.65 | $7.02 | 284342 |
| 2026-04-10 | 6.59 | $6.84 | 216410 |
| 2026-04-09 | 6.55 | $6.97 | 140242 |
| 2026-04-08 | 6.49 | $6.98 | 173500 |
| 2026-04-07 | 6.41 | $6.91 | 112800 |
| 2026-04-06 | 6.34 | $6.87 | 144817 |
| 2026-04-02 | 6.26 | $6.71 | 163500 |
| 2026-04-01 | 6.21 | $6.67 | 129800 |
| 2026-03-31 | 6.16 | $6.78 | 144830 |
| 2026-03-30 | 6.09 | $6.39 | 156524 |
| 2026-03-27 | 6.09 | $6.32 | 147526 |
| 2026-03-26 | 6.10 | $6.44 | 202903 |
| 2026-03-25 | 6.10 | $6.64 | 342626 |
| 2026-03-24 | 6.05 | $6.64 | 319000 |
| 2026-03-23 | 6.00 | $6.51 | 344700 |
| 2026-03-20 | 5.98 | $6.24 | 469928 |
| 2026-03-19 | 6.02 | $6.19 | 271400 |
| 2026-03-18 | 6.07 | $6.15 | 350348 |
| 2026-03-17 | 6.15 | $6.28 | 283736 |
| 2026-03-16 | 6.21 | $6.40 | 193341 |
| 2026-03-13 | 6.27 | $6.11 | 174100 |
| 2026-03-12 | 6.40 | $6.05 | 223500 |
| 2026-03-11 | 6.57 | $6.33 | 250138 |
| 2026-03-10 | 6.72 | $6.40 | 406400 |
| 2026-03-09 | 6.87 | $6.70 | 323100 |
| 2026-03-06 | 7.00 | $6.56 | 238129 |
| 2026-03-05 | 7.17 | $7.04 | 283600 |
| 2026-03-04 | 7.28 | $7.49 | 157741 |
| 2026-03-03 | 7.32 | $7.52 | 284800 |
| 2026-03-02 | 7.35 | $7.80 | 128600 |
| 2026-02-27 | 7.34 | $7.57 | 161600 |
| 2026-02-26 | 7.38 | $7.58 | 143241 |
| 2026-02-25 | 7.43 | $7.55 | 168502 |
| 2026-02-24 | 7.49 | $7.47 | 408600 |
| 2026-02-23 | 7.59 | $7.25 | 386700 |
| 2026-02-20 | 7.76 | $7.46 | 183700 |
| 2026-02-19 | 7.91 | $7.14 | 256900 |
| 2026-02-18 | 8.16 | $7.14 | 285400 |
| 2026-02-17 | 8.45 | $7.33 | 235300 |
| 2026-02-13 | 8.75 | $7.06 | 298841 |
| 2026-02-12 | 9.16 | $7.18 | 424129 |
| 2026-02-11 | 9.61 | $8.06 | 520444 |
| 2026-02-10 | 9.95 | $7.77 | 1.2M |
| 2026-02-09 | 10.41 | $10.44 | 343479 |
| 2026-02-06 | 10.37 | $10.48 | 257911 |
| 2026-02-05 | 10.32 | $10.05 | 178403 |
| 2026-02-04 | 10.35 | $10.48 | 218205 |
| 2026-02-03 | 10.30 | $10.54 | 367100 |
| 2026-02-02 | 10.22 | $10.49 | 635119 |
| 2026-01-30 | 10.13 | $10.08 | 211200 |
| 2026-01-29 | 10.12 | $10.06 | 151100 |
| 2026-01-28 | 10.11 | $9.85 | 67322 |
| 2026-01-27 | 10.14 | $10.01 | 97705 |
| 2026-01-26 | 10.15 | $9.81 | 124342 |
| 2026-01-23 | 10.19 | $10.04 | 90000 |
| 2026-01-22 | 10.19 | $10.45 | 288800 |
| 2026-01-21 | 10.10 | $10.17 | 203000 |
| 2026-01-20 | 10.05 | $9.48 | 107400 |
| 2026-01-16 | 10.14 | $9.99 | 218800 |
| 2026-01-15 | 10.14 | $10.01 | 260900 |
| 2026-01-14 | 10.13 | $9.67 | 579500 |
| 2026-01-13 | 10.19 | $9.81 | 129442 |
| 2026-01-12 | 10.22 | $9.85 | 97500 |
| 2026-01-09 | 10.25 | $9.72 | 137939 |
| 2026-01-08 | 10.31 | $10.25 | 208000 |
| 2026-01-07 | 10.27 | $10.08 | 161242 |
| 2026-01-06 | 10.25 | $10.27 | 178300 |
| 2026-01-05 | 10.18 | $9.85 | 203500 |
| 2026-01-02 | 10.19 | $9.81 | 121200 |
| 2025-12-31 | 10.21 | $9.64 | 75000 |
| 2025-12-30 | 10.26 | $9.83 | 95408 |
| 2025-12-29 | 10.28 | $9.88 | 105312 |
| 2025-12-26 | 10.28 | $10.00 | 73800 |
| 2025-12-24 | 10.25 | $9.99 | 70811 |
| 2025-12-23 | 10.22 | $9.95 | 101000 |
| 2025-12-22 | 10.19 | $10.02 | 161136 |
| 2025-12-19 | 10.13 | $9.75 | 410206 |
| 2025-12-18 | 10.12 | $9.95 | 198926 |
| 2025-12-17 | 10.05 | $9.83 | 229636 |
| 2025-12-16 | 10.00 | $9.99 | 261202 |
| 2025-12-15 | 9.89 | $10.10 | 253300 |
| 2025-12-12 | 9.74 | $9.95 | 211900 |
| 2025-12-11 | 9.60 | $10.22 | 254050 |
| 2025-12-10 | 9.37 | $10.05 | 273900 |
| 2025-12-09 | 9.13 | $9.65 | 362633 |
| 2025-12-08 | 8.94 | $9.36 | 152800 |
| 2025-12-05 | 8.77 | $9.38 | 184000 |
| 2025-12-04 | 8.57 | $9.18 | 178220 |
| 2025-12-03 | 8.37 | $9.19 | 162909 |
| 2025-12-02 | 8.14 | $9.00 | 255300 |
| 2025-12-01 | 7.90 | $8.42 | 172932 |
| 2025-11-28 | 7.75 | $8.16 | 68700 |
| 2025-11-26 | 7.63 | $8.15 | 169947 |
| 2025-11-25 | 7.49 | $8.15 | 217528 |
| 2025-11-24 | 7.32 | $7.42 | 132937 |
| 2025-11-21 | 7.29 | $7.30 | 264505 |
| 2025-11-20 | 7.26 | $7.10 | 157200 |
| 2025-11-19 | 7.28 | $7.22 | 210727 |
| 2025-11-18 | 7.27 | $7.25 | 251800 |
| 2025-11-17 | 7.26 | $6.91 | 201600 |
| 2025-11-14 | 7.31 | $7.27 | 180617 |
| 2025-11-13 | 7.29 | $7.80 | 311602 |
| 2025-11-12 | 7.16 | $8.55 | 1.3M |
| 2025-11-11 | 6.85 | $6.58 | 272985 |
| 2025-11-10 | 6.90 | $6.45 | 165279 |
| 2025-11-07 | 6.99 | $6.60 | 187316 |
| 2025-11-06 | 7.06 | $6.97 | 145400 |
| 2025-11-05 | 7.06 | $7.25 | 115348 |
| 2025-11-04 | 7.01 | $7.08 | 132609 |
| 2025-11-03 | 6.98 | $7.41 | 193600 |
| 2025-10-31 | 6.87 | $7.48 | 196907 |
| 2025-10-30 | 6.73 | $7.17 | 245948 |
| 2025-10-29 | 6.64 | $7.25 | 567800 |
| 2025-10-28 | 6.51 | $6.80 | 325502 |
| 2025-10-27 | 6.46 | $6.71 | 161519 |
| 2025-10-24 | 6.42 | $6.86 | 82323 |
| 2025-10-23 | 6.34 | $7.05 | 98500 |
| 2025-10-22 | 6.21 | $6.88 | 176400 |
| 2025-10-21 | 6.10 | $6.79 | 225611 |
| 2025-10-20 | 5.99 | $6.14 | 176844 |
| 2025-10-17 | 6.00 | $6.07 | 114900 |
| 2025-10-16 | 6.02 | $5.96 | 72628 |
| 2025-10-15 | 6.08 | $6.32 | 137621 |
| 2025-10-14 | 6.08 | $6.13 | 65100 |
| 2025-10-13 | 6.11 | $6.05 | 118434 |
| 2025-10-10 | 6.17 | $5.81 | 191400 |
| 2025-10-09 | 6.30 | $6.17 | 59707 |
| 2025-10-08 | 6.36 | $6.43 | 69700 |
| 2025-10-07 | 6.39 | $6.28 | 169100 |
| 2025-10-06 | 6.46 | $6.32 | 150835 |
| 2025-10-03 | 6.53 | $6.11 | 246889 |
| 2025-10-02 | 6.65 | $6.14 | 201142 |
| 2025-10-01 | 6.80 | $6.35 | 238100 |
| 2025-09-30 | 6.92 | $6.89 | 188923 |
| 2025-09-29 | 6.95 | $6.89 | 220903 |
| 2025-09-26 | 6.99 | $6.84 | 89200 |
| 2025-09-25 | 7.04 | $6.82 | 89938 |
| 2025-09-24 | 7.11 | $6.90 | 120127 |
| 2025-09-23 | 7.17 | $6.92 | 123700 |
| 2025-09-22 | 7.24 | $7.00 | 212100 |
| 2025-09-19 | 7.30 | $6.89 | 677000 |
| 2025-09-18 | 7.40 | $7.18 | 181726 |
| 2025-09-17 | 7.46 | $7.15 | 180200 |
| 2025-09-16 | 7.53 | $7.48 | 221501 |
| 2025-09-15 | 7.54 | $7.41 | 327645 |
| 2025-09-12 | 7.56 | $7.02 | 438232 |
| 2025-09-11 | 7.67 | $7.72 | 212900 |
| 2025-09-10 | 7.66 | $7.45 | 125900 |
| 2025-09-09 | 7.69 | $7.33 | 82636 |
| 2025-09-08 | 7.76 | $7.51 | 204323 |
| 2025-09-05 | 7.80 | $7.50 | 121933 |
| 2025-09-04 | 7.85 | $7.50 | 135838 |
| 2025-09-03 | 7.91 | $7.45 | 100519 |
| 2025-09-02 | 7.98 | $7.72 | 125022 |
| 2025-08-29 | 8.00 | $7.90 | 175500 |
| 2025-08-28 | 7.99 | $7.90 | 179045 |
| 2025-08-27 | 7.98 | $8.17 | 102643 |
| 2025-08-26 | 7.91 | $8.28 | 103923 |
| 2025-08-25 | 7.80 | $8.22 | 105800 |
| 2025-08-22 | 7.68 | $8.32 | 311606 |
| 2025-08-21 | 7.53 | $7.84 | 127800 |
| 2025-08-20 | 7.45 | $7.64 | 120900 |
| 2025-08-19 | 7.39 | $8.16 | 102100 |
| 2025-08-18 | 7.22 | $7.77 | 195237 |
| 2025-08-15 | 7.11 | $7.91 | 304700 |
| 2025-08-14 | 6.94 | $8.04 | 221909 |
| 2025-08-13 | 6.73 | $7.59 | 254940 |
| 2025-08-12 | 6.57 | $7.40 | 765147 |
| 2025-08-11 | 6.43 | $5.97 | 147700 |
| 2025-08-08 | 6.57 | $6.05 | 125168 |
| 2025-08-07 | 6.72 | $6.09 | 99700 |
| 2025-08-06 | 6.89 | $6.27 | 78800 |
| 2025-08-05 | 7.05 | $6.30 | 101600 |
| 2025-08-04 | 7.22 | $6.50 | 61500 |
| 2025-08-01 | 7.39 | $6.58 | 131200 |
| 2025-07-31 | 7.56 | $6.91 | 268500 |
| 2025-07-30 | 7.69 | $7.19 | 95443 |
| 2025-07-29 | 7.78 | $7.73 | 70620 |
| 2025-07-28 | 7.77 | $8.19 | 125508 |
| 2025-07-25 | 7.67 | $8.12 | 124714 |
| 2025-07-24 | 7.56 | $8.10 | 141813 |
| 2025-07-23 | 7.44 | $8.30 | 316400 |
| 2025-07-22 | 7.25 | $7.43 | 161300 |
| 2025-07-21 | 7.22 | $7.26 | 122929 |
| 2025-07-18 | 7.22 | $6.80 | 340518 |
| 2025-07-17 | 7.32 | $7.14 | 94300 |
| 2025-07-16 | 7.36 | $7.20 | 113500 |
| 2025-07-15 | 7.40 | $7.29 | 203811 |
| 2025-07-14 | 7.42 | $7.64 | 105238 |
| 2025-07-11 | 7.37 | $7.94 | 101400 |
| 2025-07-10 | 7.25 | $7.97 | 104437 |
| 2025-07-09 | 7.11 | $7.62 | 95745 |
| 2025-07-08 | 7.02 | $7.48 | 136200 |
| 2025-07-07 | 6.95 | $7.36 | 268521 |
| 2025-07-03 | 6.89 | $7.13 | 62000 |
| 2025-07-02 | 6.87 | $6.97 | 150000 |
| 2025-07-01 | 6.88 | $7.04 | 213424 |
| 2025-06-30 | 6.88 | $7.26 | 281800 |
| 2025-06-27 | 6.84 | $6.98 | 574700 |
| 2025-06-26 | 6.85 | $6.98 | 149900 |
| 2025-06-25 | 6.86 | $6.61 | 161511 |
| 2025-06-24 | 6.96 | $6.97 | 123600 |
| 2025-06-23 | 7.00 | $6.90 | 106733 |
| 2025-06-20 | 7.06 | $6.85 | 177100 |
| 2025-06-18 | 7.14 | $6.98 | 133827 |
| 2025-06-17 | 7.22 | $6.91 | 81300 |
| 2025-06-16 | 7.32 | $7.03 | 138500 |
| 2025-06-13 | 7.41 | $7.24 | 150321 |
| 2025-06-12 | 7.47 | $7.56 | 80930 |
| 2025-06-11 | 7.48 | $7.47 | 111000 |
| 2025-06-10 | 7.52 | $7.41 | 131542 |
| 2025-06-09 | 7.57 | $7.54 | 135400 |
| 2025-06-06 | 7.60 | $7.32 | 123711 |
| 2025-06-05 | 7.69 | $7.54 | 155021 |
| 2025-06-04 | 7.74 | $7.56 | 770003 |
| 2025-06-03 | 7.80 | $8.00 | 148151 |
| 2025-06-02 | 7.78 | $7.69 | 149900 |
| 2025-05-30 | 7.83 | $8.06 | 279298 |
| 2025-05-29 | 7.80 | $7.83 | 134701 |
| 2025-05-28 | 7.82 | $7.67 | 156529 |
| 2025-05-27 | 7.87 | $7.74 | 158104 |
| 2025-05-23 | 7.92 | $7.25 | 171700 |
| 2025-05-22 | 8.09 | $7.67 | 203716 |
| 2025-05-21 | 8.19 | $7.89 | 143949 |
| 2025-05-20 | 8.26 | $8.75 | 147200 |
| 2025-05-19 | 8.16 | $8.77 | 131044 |
| 2025-05-16 | 8.05 | $8.63 | 214100 |
| 2025-05-15 | 7.94 | $8.09 | 101101 |
| 2025-05-14 | 7.93 | $8.10 | 198900 |
| 2025-05-13 | 7.93 | $8.05 | 150200 |
| 2025-05-12 | 7.93 | $8.21 | 299400 |
| 2025-05-09 | 7.90 | $7.18 | 233200 |
| 2025-05-08 | 8.08 | $7.72 | 281546 |
| 2025-05-07 | 8.18 | $8.12 | 193100 |
| 2025-05-06 | 8.22 | $8.14 | 190800 |
| 2025-05-05 | 8.25 | $8.28 | 258523 |
| 2025-05-02 | 8.27 | $8.39 | 223804 |
| 2025-05-01 | 8.26 | $7.76 | 338200 |
| 2025-04-30 | 8.39 | $8.31 | 376124 |
| 2025-04-29 | 8.42 | $9.70 | 468200 |
| 2025-04-28 | 8.16 | $9.15 | 255700 |
| 2025-04-25 | 7.99 | $9.16 | 253296 |
| 2025-04-24 | 7.78 | $9.12 | 245113 |
| 2025-04-23 | 7.55 | $8.27 | 361828 |
| 2025-04-22 | 7.46 | $7.79 | 198947 |
| 2025-04-21 | 7.47 | $7.67 | 882900 |
| 2025-04-17 | 7.51 | $7.55 | 161700 |
| 2025-04-16 | 7.58 | $7.28 | 194630 |
| 2025-04-15 | 7.72 | $7.65 | 264547 |
| 2025-04-14 | 7.82 | $8.45 | 876903 |
| 2025-04-11 | 7.76 | $7.60 | 204236 |
| 2025-04-10 | 7.88 | $7.68 | 208100 |
| 2025-04-09 | 8.01 | $8.07 | 471700 |
| 2025-04-08 | 8.08 | $7.22 | 377040 |
| 2025-04-07 | 8.34 | $7.60 | 387700 |
| 2025-04-04 | 8.56 | $7.36 | 385000 |
| 2025-04-03 | 8.88 | $8.26 | 392700 |
| 2025-04-02 | 9.06 | $9.05 | 448600 |
| 2025-04-01 | 9.11 | $8.19 | 294000 |
| 2025-03-31 | 9.34 | $8.37 | 467300 |
| 2025-03-28 | 9.58 | $8.73 | 345400 |
| 2025-03-27 | 9.78 | $9.18 | 395400 |
| 2025-03-26 | 9.93 | $9.75 | 288013 |
| 2025-03-25 | 9.97 | $9.95 | 285417 |
| 2025-03-24 | 9.98 | $9.92 | 295600 |
| 2025-03-21 | 9.99 | $9.89 | 1.4M |
| 2025-03-20 | 10.02 | $10.40 | 496176 |
| 2025-03-19 | 9.94 | $9.85 | 122700 |
| 2025-03-18 | 9.96 | $9.65 | 155700 |
| 2025-03-17 | 10.03 | $9.85 | 255400 |
| 2025-03-14 | 10.08 | $9.82 | 170700 |
| 2025-03-13 | 10.13 | $9.75 | 179200 |
| 2025-03-12 | 10.21 | $9.93 | 226537 |
| 2025-03-11 | 10.26 | $10.09 | 277926 |
| 2025-03-10 | 10.28 | $9.76 | 285900 |
| 2025-03-07 | 10.38 | $10.34 | 247021 |
| 2025-03-06 | 10.37 | $10.23 | 288334 |
| 2025-03-05 | 10.38 | $10.07 | 121520 |
| 2025-03-04 | 10.43 | $9.76 | 224604 |
| 2025-03-03 | 10.55 | $10.02 | 151440 |
| 2025-02-28 | 10.63 | $10.46 | 233636 |
| 2025-02-27 | 10.62 | $9.96 | 230647 |
| 2025-02-26 | 10.73 | $10.52 | 310323 |
| 2025-02-25 | 10.72 | $10.82 | 199507 |
| 2025-02-24 | 10.66 | $10.59 | 184500 |
| 2025-02-21 | 10.62 | $10.69 | 403000 |
| 2025-02-20 | 10.56 | $10.76 | 361000 |
| 2025-02-19 | 10.47 | $10.91 | 233200 |
| 2025-02-18 | 10.33 | $10.66 | 291237 |
| 2025-02-14 | 10.23 | $10.80 | 229638 |
| 2025-02-13 | 10.07 | $11.06 | 428700 |
| 2025-02-12 | 9.83 | $10.95 | 426415 |
| 2025-02-11 | 9.58 | $10.75 | 1.0M |
| 2025-02-10 | 9.32 | $10.54 | 2.3M |
| 2025-02-07 | 9.07 | $7.88 | 173200 |
| 2025-02-06 | 9.35 | $8.11 | 96310 |
| 2025-02-05 | 9.61 | $8.70 | 156300 |
| 2025-02-04 | 9.80 | $9.04 | 187900 |
| 2025-02-03 | 9.94 | $9.17 | 103100 |
| 2025-01-31 | 10.08 | $9.84 | 82300 |
| 2025-01-30 | 10.09 | $9.81 | 106024 |
| 2025-01-29 | 10.12 | $9.70 | 99316 |
| 2025-01-28 | 10.17 | $9.85 | 393130 |
| 2025-01-27 | 10.19 | $10.56 | 154955 |
| 2025-01-24 | 10.06 | $10.31 | 129939 |
| 2025-01-23 | 9.97 | $10.03 | 135300 |
| 2025-01-22 | 9.91 | $10.40 | 181700 |
| 2025-01-21 | 9.77 | $10.36 | 163914 |
| 2025-01-17 | 9.61 | $10.22 | 224359 |
| 2025-01-16 | 9.45 | $10.24 | 157200 |
| 2025-01-15 | 9.26 | $9.97 | 241435 |
| 2025-01-14 | 9.10 | $9.70 | 203500 |
| 2025-01-13 | 8.97 | $10.17 | 462012 |
| 2025-01-10 | 8.72 | $9.89 | 178800 |
| 2025-01-08 | 8.49 | $9.70 | 614000 |
| 2025-01-07 | 8.26 | $9.27 | 308677 |
| 2025-01-06 | 8.09 | $8.83 | 143029 |
| 2025-01-03 | 7.99 | $8.84 | 78935 |
| 2025-01-02 | 7.87 | $8.12 | 244500 |
| 2024-12-31 | 7.89 | $8.07 | 136900 |
| 2024-12-30 | 7.92 | $7.87 | 98300 |
| 2024-12-27 | 8.01 | $8.03 | 74711 |
| 2024-12-26 | 8.08 | $8.08 | 78300 |
| 2024-12-24 | 8.16 | $7.84 | 57200 |
| 2024-12-23 | 8.30 | $7.68 | 117000 |
| 2024-12-20 | 8.50 | $7.65 | 396100 |
| 2024-12-19 | 8.74 | $7.68 | 188000 |
| 2024-12-18 | 9.02 | $8.23 | 319405 |
| 2024-12-17 | 9.23 | $8.97 | 136851 |
| 2024-12-16 | 9.32 | $9.15 | 117200 |
| 2024-12-13 | 9.38 | $9.21 | 106000 |
| 2024-12-12 | 9.45 | $9.48 | 115900 |
| 2024-12-11 | 9.47 | $9.46 | 138700 |
| 2024-12-10 | 9.50 | $9.43 | 144300 |
| 2024-12-09 | 9.54 | $9.65 | 100225 |
| 2024-12-06 | 9.55 | $9.60 | 222417 |
| 2024-12-05 | 9.57 | $9.55 | 155238 |
| 2024-12-04 | 9.60 | $9.89 | 139500 |
| 2024-12-03 | 9.57 | $9.92 | 148502 |
| 2024-12-02 | 9.52 | $10.10 | 150539 |
| 2024-11-29 | 9.44 | $10.42 | 211823 |
| 2024-11-27 | 9.27 | $10.05 | 113827 |
| 2024-11-26 | 9.16 | $10.10 | 177332 |
| 2024-11-25 | 9.03 | $10.23 | 265249 |
| 2024-11-22 | 8.85 | $9.80 | 223500 |
| 2024-11-21 | 8.73 | $9.54 | 144944 |
| 2024-11-20 | 8.66 | $9.39 | 163743 |
| 2024-11-19 | 8.61 | $9.60 | 175446 |
| 2024-11-18 | 8.51 | $9.54 | 145300 |
| 2024-11-15 | 8.42 | $9.54 | 506987 |
| 2024-11-14 | 8.32 | $9.15 | 180800 |
| 2024-11-13 | 8.29 | $9.42 | 282046 |
| 2024-11-12 | 8.21 | $9.25 | 323600 |
| 2024-11-11 | 8.16 | $9.61 | 393700 |
| 2024-11-08 | 8.04 | $10.00 | 385953 |
| 2024-11-07 | 7.83 | $9.22 | 297728 |
| 2024-11-06 | 7.75 | $9.29 | 616800 |
| 2024-11-05 | 7.66 | $8.78 | 500305 |
| 2024-11-04 | 7.68 | $8.40 | 257200 |
| 2024-11-01 | 7.79 | $8.33 | 166908 |
| 2024-10-31 | 7.95 | $8.19 | 183711 |
| 2024-10-30 | 8.17 | $8.34 | 263316 |
| 2024-10-29 | 8.42 | $8.23 | 292007 |
| 2024-10-28 | 8.74 | $8.43 | 156792 |
| 2024-10-25 | 9.08 | $8.36 | 167728 |
| 2024-10-24 | 9.51 | $8.44 | 294940 |
| 2024-10-23 | 10.01 | $8.50 | 343038 |
| 2024-10-22 | 10.58 | $8.85 | 284620 |
| 2024-10-21 | 11.19 | $8.90 | 489700 |
| 2024-10-18 | 11.89 | $9.43 | 904400 |
| 2024-10-17 | 12.60 | $9.93 | 4.0M |
| 2024-10-16 | 13.33 | $13.94 | 180893 |
| 2024-10-15 | 13.34 | $13.36 | 175146 |
| 2024-10-14 | 13.49 | $13.55 | 327400 |
| 2024-10-11 | 13.62 | $14.41 | 260510 |
| 2024-10-10 | 13.60 | $13.81 | 123200 |
| 2024-10-09 | 13.71 | $13.70 | 261100 |
| 2024-10-08 | 13.87 | $13.76 | 298117 |
| 2024-10-07 | 14.05 | $14.01 | 449400 |
| 2024-10-04 | 14.22 | $14.45 | 321800 |
| 2024-10-03 | 14.32 | $13.78 | 288900 |
| 2024-10-02 | 14.60 | $13.20 | 136200 |
| 2024-10-01 | 15.04 | $13.50 | 233424 |
| 2024-09-30 | 15.50 | $14.18 | 337466 |
| 2024-09-27 | 15.90 | $14.81 | 472191 |
| 2024-09-26 | 16.24 | $15.36 | 514300 |
| 2024-09-25 | 16.52 | $15.84 | 210400 |
| 2024-09-24 | 16.74 | $16.26 | 135032 |
| 2024-09-23 | 16.92 | $16.54 | 183347 |
| 2024-09-20 | 17.07 | $16.44 | 2.5M |
| 2024-09-19 | 17.27 | $17.29 | 233600 |
| 2024-09-18 | 17.32 | $17.25 | 188200 |
| 2024-09-17 | 17.40 | $17.00 | 185100 |
| 2024-09-16 | 17.54 | $16.99 | 110241 |
| 2024-09-13 | 17.71 | $16.99 | 205844 |
| 2024-09-12 | 17.91 | $17.14 | 132400 |
| 2024-09-11 | 18.11 | $17.50 | 147808 |
| 2024-09-10 | 18.27 | $17.26 | 105417 |
| 2024-09-09 | 18.51 | $17.71 | 162000 |
| 2024-09-06 | 18.69 | $17.90 | 135647 |
| 2024-09-05 | 18.86 | $18.01 | 116300 |
| 2024-09-04 | 19.03 | $18.50 | 77600 |
| 2024-09-03 | 19.13 | $18.72 | 85345 |
| 2024-08-30 | 19.20 | $19.02 | 71731 |
| 2024-08-29 | 19.22 | $18.43 | 77400 |
| 2024-08-28 | 19.36 | $18.32 | 107800 |
| 2024-08-27 | 19.54 | $19.07 | 141000 |
| 2024-08-26 | 19.60 | $19.88 | 279519 |
| 2024-08-23 | 19.48 | $19.55 | 144200 |
| 2024-08-22 | 19.42 | $19.01 | 176500 |
| 2024-08-21 | 19.46 | $18.63 | 89622 |
| 2024-08-20 | 19.59 | $19.10 | 160740 |
| 2024-08-19 | 19.63 | $18.67 | 121400 |
| 2024-08-16 | 19.76 | $18.85 | 134907 |
| 2024-08-15 | 19.88 | $19.06 | 261349 |
| 2024-08-14 | 19.97 | $20.49 | 95613 |
| 2024-08-13 | 19.76 | $20.10 | 136245 |
| 2024-08-12 | 19.60 | $19.66 | 125914 |
| 2024-08-09 | 19.50 | $18.77 | 216637 |
| 2024-08-08 | 19.57 | $19.13 | 87012 |
| 2024-08-07 | 19.56 | $18.61 | 173907 |
| 2024-08-06 | 19.67 | $19.28 | 135900 |
| 2024-08-05 | 19.64 | $18.78 | 93000 |
| 2024-08-02 | 19.70 | $19.13 | 97715 |
| 2024-08-01 | 19.70 | $19.56 | 81302 |
| 2024-07-31 | 19.60 | $20.15 | 179828 |
| 2024-07-30 | 19.36 | $20.32 | 562491 |
| 2024-07-29 | 19.03 | $19.29 | 222508 |
| 2024-07-26 | 18.86 | $19.41 | 416348 |
| 2024-07-25 | 18.63 | $19.03 | 443536 |
| 2024-07-24 | 18.44 | $18.19 | 56000 |
| 2024-07-23 | 18.39 | $18.73 | 149544 |
| 2024-07-22 | 18.22 | $18.50 | 157528 |
| 2024-07-19 | 18.06 | $18.56 | 280861 |
| 2024-07-18 | 17.86 | $17.96 | 177069 |
| 2024-07-17 | 17.75 | $18.42 | 201009 |
| 2024-07-16 | 17.51 | $17.95 | 287638 |
| 2024-07-15 | 17.34 | $17.40 | 70137 |
| 2024-07-12 | 17.25 | $17.32 | 58790 |
| 2024-07-11 | 17.16 | $17.39 | 90270 |
| 2024-07-10 | 17.03 | $17.34 | 107576 |
| 2024-07-09 | 16.89 | $17.26 | 149635 |
| 2024-07-08 | 16.75 | $17.22 | 226149 |
| 2024-07-05 | 16.58 | $17.10 | 258747 |
| 2024-07-03 | 16.41 | $16.98 | 134067 |
| 2024-07-02 | 16.23 | $16.55 | 89180 |
| 2024-07-01 | 16.12 | $16.21 | 218654 |
| 2024-06-28 | 16.06 | $16.06 | 287387 |
| 2024-06-27 | 16.01 | $16.22 | 210451 |
| 2024-06-26 | 15.92 | $16.73 | 251373 |
| 2024-06-25 | 15.71 | $16.31 | 498850 |
| 2024-06-24 | 15.55 | $16.20 | 465199 |
| 2024-06-21 | 15.39 | $15.91 | 1.3M |
| 2024-06-20 | 15.26 | $15.61 | 340408 |
| 2024-06-18 | 15.17 | $15.25 | 451330 |
| 2024-06-17 | 15.14 | $15.06 | 160572 |
| 2024-06-14 | 15.15 | $15.25 | 378478 |
| 2024-06-13 | 15.12 | $14.95 | 156176 |
| 2024-06-12 | 15.15 | $15.22 | 238025 |
| 2024-06-11 | 15.12 | $14.92 | 80716 |
| 2024-06-10 | 15.15 | $15.26 | 158691 |
| 2024-06-07 | 15.12 | $15.03 | 68680 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.95
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.86
Average
9.52
Maximum
20.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 5.95 | $5.38 | 331490 |
| 2026-08-12 | 6.23 | $5.33 | 2.7M |
| 2026-08-11 | 6.59 | $5.10 | 5.6M |
| 2026-08-10 | 7.10 | $7.24 | 314030 |
| 2026-08-07 | 7.05 | $7.34 | 121900 |
| 2026-08-06 | 6.96 | $7.08 | 74600 |
| 2026-08-05 | 6.92 | $7.04 | 109724 |
| 2026-08-04 | 6.90 | $7.13 | 104800 |
| 2026-08-03 | 6.84 | $6.81 | 155209 |
| 2026-07-31 | 6.87 | $6.84 | 113200 |
| 2026-07-30 | 6.89 | $6.73 | 172700 |
| 2026-07-29 | 6.96 | $6.77 | 233721 |
| 2026-07-28 | 7.04 | $7.02 | 114800 |
| 2026-07-27 | 7.04 | $7.01 | 178440 |
| 2026-07-24 | 7.06 | $6.84 | 109937 |
| 2026-07-23 | 7.13 | $6.95 | 263100 |
| 2026-07-22 | 7.17 | $7.23 | 153862 |
| 2026-07-21 | 7.14 | $7.19 | 117543 |
| 2026-07-20 | 7.12 | $7.04 | 136900 |
| 2026-07-17 | 7.13 | $7.11 | 253730 |
| 2026-07-16 | 7.13 | $7.66 | 365612 |
| 2026-07-15 | 6.95 | $7.35 | 365300 |
| 2026-07-14 | 6.82 | $7.05 | 356619 |
| 2026-07-13 | 6.77 | $7.13 | 295856 |
| 2026-07-10 | 6.68 | $6.97 | 217700 |
| 2026-07-09 | 6.62 | $6.67 | 170728 |
| 2026-07-08 | 6.65 | $6.43 | 199817 |
| 2026-07-07 | 6.76 | $6.36 | 175633 |
| 2026-07-06 | 6.91 | $6.63 | 187100 |
| 2026-07-02 | 7.02 | $6.38 | 150406 |
| 2026-07-01 | 7.23 | $6.58 | 146700 |
| 2026-06-30 | 7.42 | $6.81 | 225600 |
| 2026-06-29 | 7.57 | $7.05 | 291500 |
| 2026-06-26 | 7.68 | $7.19 | 855360 |
| 2026-06-25 | 7.75 | $7.10 | 391100 |
| 2026-06-24 | 7.87 | $7.16 | 339839 |
| 2026-06-23 | 7.99 | $7.34 | 739300 |
| 2026-06-22 | 8.07 | $7.47 | 309045 |
| 2026-06-18 | 8.11 | $7.52 | 260604 |
| 2026-06-17 | 8.13 | $7.39 | 187800 |
| 2026-06-16 | 8.19 | $7.86 | 312100 |
| 2026-06-15 | 8.10 | $8.10 | 389400 |
| 2026-06-12 | 7.90 | $8.35 | 373800 |
| 2026-06-11 | 7.57 | $8.40 | 765638 |
| 2026-06-10 | 7.13 | $8.02 | 381147 |
| 2026-06-09 | 6.72 | $8.01 | 934111 |
| 2026-06-08 | 6.21 | $7.16 | 358725 |
| 2026-06-05 | 5.86 | $6.39 | 183700 |
| 2026-06-04 | 5.67 | $6.48 | 576800 |
| 2026-06-03 | 5.42 | $6.02 | 333900 |
| 2026-06-02 | 5.26 | $5.98 | 194104 |
| 2026-06-01 | 5.08 | $5.63 | 145307 |
| 2026-05-29 | 4.98 | $5.47 | 125600 |
| 2026-05-28 | 4.92 | $5.46 | 221240 |
| 2026-05-27 | 4.86 | $5.25 | 189435 |
| 2026-05-26 | 4.86 | $5.28 | 244700 |
| 2026-05-22 | 4.86 | $5.07 | 212700 |
| 2026-05-21 | 4.93 | $5.10 | 240800 |
| 2026-05-20 | 5.02 | $5.10 | 295409 |
| 2026-05-19 | 5.15 | $4.92 | 485800 |
| 2026-05-18 | 5.36 | $5.02 | 552428 |
| 2026-05-15 | 5.61 | $4.92 | 506900 |
| 2026-05-14 | 5.94 | $5.28 | 1.0M |
| 2026-05-13 | 6.24 | $5.44 | 404400 |
| 2026-05-12 | 6.56 | $5.81 | 487038 |
| 2026-05-11 | 6.84 | $6.17 | 310806 |
| 2026-05-08 | 7.06 | $5.95 | 1.1M |
| 2026-05-07 | 7.40 | $7.34 | 177400 |
| 2026-05-06 | 7.37 | $7.32 | 120516 |
| 2026-05-05 | 7.34 | $7.02 | 247547 |
| 2026-05-04 | 7.40 | $7.19 | 239500 |
| 2026-05-01 | 7.41 | $7.60 | 499100 |
| 2026-04-30 | 7.29 | $7.35 | 412844 |
| 2026-04-29 | 7.22 | $7.17 | 202144 |
| 2026-04-28 | 7.18 | $7.34 | 231242 |
| 2026-04-27 | 7.08 | $7.08 | 158200 |
| 2026-04-24 | 7.05 | $7.00 | 214200 |
| 2026-04-23 | 7.02 | $6.71 | 228500 |
| 2026-04-22 | 7.09 | $6.66 | 236833 |
| 2026-04-21 | 7.18 | $6.89 | 660500 |
| 2026-04-20 | 7.21 | $7.15 | 1.8M |
| 2026-04-17 | 7.16 | $7.37 | 1.3M |
| 2026-04-16 | 7.04 | $6.83 | 834600 |
| 2026-04-15 | 7.05 | $6.99 | 211800 |
| 2026-04-14 | 7.01 | $7.00 | 563509 |
| 2026-04-13 | 6.96 | $7.02 | 284342 |
| 2026-04-10 | 6.89 | $6.84 | 216410 |
| 2026-04-09 | 6.87 | $6.97 | 140242 |
| 2026-04-08 | 6.79 | $6.98 | 173500 |
| 2026-04-07 | 6.69 | $6.91 | 112800 |
| 2026-04-06 | 6.60 | $6.87 | 144817 |
| 2026-04-02 | 6.49 | $6.71 | 163500 |
| 2026-04-01 | 6.42 | $6.67 | 129800 |
| 2026-03-31 | 6.35 | $6.78 | 144830 |
| 2026-03-30 | 6.23 | $6.39 | 156524 |
| 2026-03-27 | 6.21 | $6.32 | 147526 |
| 2026-03-26 | 6.21 | $6.44 | 202903 |
| 2026-03-25 | 6.18 | $6.64 | 342626 |
| 2026-03-24 | 6.09 | $6.64 | 319000 |
| 2026-03-23 | 5.98 | $6.51 | 344700 |
| 2026-03-20 | 5.90 | $6.24 | 469928 |
| 2026-03-19 | 5.90 | $6.19 | 271400 |
| 2026-03-18 | 5.93 | $6.15 | 350348 |
| 2026-03-17 | 5.98 | $6.28 | 283736 |
| 2026-03-16 | 6.02 | $6.40 | 193341 |
| 2026-03-13 | 6.03 | $6.11 | 174100 |
| 2026-03-12 | 6.16 | $6.05 | 223500 |
| 2026-03-11 | 6.34 | $6.33 | 250138 |
| 2026-03-10 | 6.48 | $6.40 | 406400 |
| 2026-03-09 | 6.65 | $6.70 | 323100 |
| 2026-03-06 | 6.77 | $6.56 | 238129 |
| 2026-03-05 | 6.97 | $7.04 | 283600 |
| 2026-03-04 | 7.07 | $7.49 | 157741 |
| 2026-03-03 | 7.05 | $7.52 | 284800 |
| 2026-03-02 | 7.04 | $7.80 | 128600 |
| 2026-02-27 | 6.95 | $7.57 | 161600 |
| 2026-02-26 | 6.92 | $7.58 | 143241 |
| 2026-02-25 | 6.90 | $7.55 | 168502 |
| 2026-02-24 | 6.90 | $7.47 | 408600 |
| 2026-02-23 | 6.94 | $7.25 | 386700 |
| 2026-02-20 | 7.07 | $7.46 | 183700 |
| 2026-02-19 | 7.18 | $7.14 | 256900 |
| 2026-02-18 | 7.44 | $7.14 | 285400 |
| 2026-02-17 | 7.76 | $7.33 | 235300 |
| 2026-02-13 | 8.11 | $7.06 | 298841 |
| 2026-02-12 | 8.62 | $7.18 | 424129 |
| 2026-02-11 | 9.23 | $8.06 | 520444 |
| 2026-02-10 | 9.69 | $7.77 | 1.2M |
| 2026-02-09 | 10.35 | $10.44 | 343479 |
| 2026-02-06 | 10.30 | $10.48 | 257911 |
| 2026-02-05 | 10.24 | $10.05 | 178403 |
| 2026-02-04 | 10.29 | $10.48 | 218205 |
| 2026-02-03 | 10.21 | $10.54 | 367100 |
| 2026-02-02 | 10.10 | $10.49 | 635119 |
| 2026-01-30 | 9.97 | $10.08 | 211200 |
| 2026-01-29 | 9.95 | $10.06 | 151100 |
| 2026-01-28 | 9.93 | $9.85 | 67322 |
| 2026-01-27 | 9.97 | $10.01 | 97705 |
| 2026-01-26 | 9.96 | $9.81 | 124342 |
| 2026-01-23 | 10.02 | $10.04 | 90000 |
| 2026-01-22 | 10.02 | $10.45 | 288800 |
| 2026-01-21 | 9.89 | $10.17 | 203000 |
| 2026-01-20 | 9.81 | $9.48 | 107400 |
| 2026-01-16 | 9.94 | $9.99 | 218800 |
| 2026-01-15 | 9.93 | $10.01 | 260900 |
| 2026-01-14 | 9.91 | $9.67 | 579500 |
| 2026-01-13 | 9.99 | $9.81 | 129442 |
| 2026-01-12 | 10.04 | $9.85 | 97500 |
| 2026-01-09 | 10.10 | $9.72 | 137939 |
| 2026-01-08 | 10.20 | $10.25 | 208000 |
| 2026-01-07 | 10.14 | $10.08 | 161242 |
| 2026-01-06 | 10.13 | $10.27 | 178300 |
| 2026-01-05 | 10.05 | $9.85 | 203500 |
| 2026-01-02 | 10.08 | $9.81 | 121200 |
| 2025-12-31 | 10.13 | $9.64 | 75000 |
| 2025-12-30 | 10.23 | $9.83 | 95408 |
| 2025-12-29 | 10.29 | $9.88 | 105312 |
| 2025-12-26 | 10.33 | $10.00 | 73800 |
| 2025-12-24 | 10.34 | $9.99 | 70811 |
| 2025-12-23 | 10.35 | $9.95 | 101000 |
| 2025-12-22 | 10.36 | $10.02 | 161136 |
| 2025-12-19 | 10.33 | $9.75 | 410206 |
| 2025-12-18 | 10.38 | $9.95 | 198926 |
| 2025-12-17 | 10.36 | $9.83 | 229636 |
| 2025-12-16 | 10.36 | $9.99 | 261202 |
| 2025-12-15 | 10.30 | $10.10 | 253300 |
| 2025-12-12 | 10.17 | $9.95 | 211900 |
| 2025-12-11 | 10.05 | $10.22 | 254050 |
| 2025-12-10 | 9.80 | $10.05 | 273900 |
| 2025-12-09 | 9.54 | $9.65 | 362633 |
| 2025-12-08 | 9.33 | $9.36 | 152800 |
| 2025-12-05 | 9.16 | $9.38 | 184000 |
| 2025-12-04 | 8.93 | $9.18 | 178220 |
| 2025-12-03 | 8.71 | $9.19 | 162909 |
| 2025-12-02 | 8.43 | $9.00 | 255300 |
| 2025-12-01 | 8.13 | $8.42 | 172932 |
| 2025-11-28 | 7.95 | $8.16 | 68700 |
| 2025-11-26 | 7.81 | $8.15 | 169947 |
| 2025-11-25 | 7.63 | $8.15 | 217528 |
| 2025-11-24 | 7.41 | $7.42 | 132937 |
| 2025-11-21 | 7.37 | $7.30 | 264505 |
| 2025-11-20 | 7.35 | $7.10 | 157200 |
| 2025-11-19 | 7.39 | $7.22 | 210727 |
| 2025-11-18 | 7.41 | $7.25 | 251800 |
| 2025-11-17 | 7.41 | $6.91 | 201600 |
| 2025-11-14 | 7.51 | $7.27 | 180617 |
| 2025-11-13 | 7.52 | $7.80 | 311602 |
| 2025-11-12 | 7.36 | $8.55 | 1.3M |
| 2025-11-11 | 6.92 | $6.58 | 272985 |
| 2025-11-10 | 7.01 | $6.45 | 165279 |
| 2025-11-07 | 7.16 | $6.60 | 187316 |
| 2025-11-06 | 7.29 | $6.97 | 145400 |
| 2025-11-05 | 7.32 | $7.25 | 115348 |
| 2025-11-04 | 7.28 | $7.08 | 132609 |
| 2025-11-03 | 7.27 | $7.41 | 193600 |
| 2025-10-31 | 7.14 | $7.48 | 196907 |
| 2025-10-30 | 6.97 | $7.17 | 245948 |
| 2025-10-29 | 6.86 | $7.25 | 567800 |
| 2025-10-28 | 6.69 | $6.80 | 325502 |
| 2025-10-27 | 6.62 | $6.71 | 161519 |
| 2025-10-24 | 6.57 | $6.86 | 82323 |
| 2025-10-23 | 6.46 | $7.05 | 98500 |
| 2025-10-22 | 6.27 | $6.88 | 176400 |
| 2025-10-21 | 6.10 | $6.79 | 225611 |
| 2025-10-20 | 5.91 | $6.14 | 176844 |
| 2025-10-17 | 5.90 | $6.07 | 114900 |
| 2025-10-16 | 5.91 | $5.96 | 72628 |
| 2025-10-15 | 5.96 | $6.32 | 137621 |
| 2025-10-14 | 5.92 | $6.13 | 65100 |
| 2025-10-13 | 5.93 | $6.05 | 118434 |
| 2025-10-10 | 5.98 | $5.81 | 191400 |
| 2025-10-09 | 6.12 | $6.17 | 59707 |
| 2025-10-08 | 6.18 | $6.43 | 69700 |
| 2025-10-07 | 6.18 | $6.28 | 169100 |
| 2025-10-06 | 6.24 | $6.32 | 150835 |
| 2025-10-03 | 6.30 | $6.11 | 246889 |
| 2025-10-02 | 6.44 | $6.14 | 201142 |
| 2025-10-01 | 6.62 | $6.35 | 238100 |
| 2025-09-30 | 6.77 | $6.89 | 188923 |
| 2025-09-29 | 6.79 | $6.89 | 220903 |
| 2025-09-26 | 6.81 | $6.84 | 89200 |
| 2025-09-25 | 6.87 | $6.82 | 89938 |
| 2025-09-24 | 6.94 | $6.90 | 120127 |
| 2025-09-23 | 7.00 | $6.92 | 123700 |
| 2025-09-22 | 7.08 | $7.00 | 212100 |
| 2025-09-19 | 7.16 | $6.89 | 677000 |
| 2025-09-18 | 7.28 | $7.18 | 181726 |
| 2025-09-17 | 7.35 | $7.15 | 180200 |
| 2025-09-16 | 7.44 | $7.48 | 221501 |
| 2025-09-15 | 7.44 | $7.41 | 327645 |
| 2025-09-12 | 7.47 | $7.02 | 438232 |
| 2025-09-11 | 7.63 | $7.72 | 212900 |
| 2025-09-10 | 7.61 | $7.45 | 125900 |
| 2025-09-09 | 7.66 | $7.33 | 82636 |
| 2025-09-08 | 7.76 | $7.51 | 204323 |
| 2025-09-05 | 7.83 | $7.50 | 121933 |
| 2025-09-04 | 7.91 | $7.50 | 135838 |
| 2025-09-03 | 8.01 | $7.45 | 100519 |
| 2025-09-02 | 8.14 | $7.72 | 125022 |
| 2025-08-29 | 8.21 | $7.90 | 175500 |
| 2025-08-28 | 8.23 | $7.90 | 179045 |
| 2025-08-27 | 8.26 | $8.17 | 102643 |
| 2025-08-26 | 8.19 | $8.28 | 103923 |
| 2025-08-25 | 8.07 | $8.22 | 105800 |
| 2025-08-22 | 7.94 | $8.32 | 311606 |
| 2025-08-21 | 7.75 | $7.84 | 127800 |
| 2025-08-20 | 7.66 | $7.64 | 120900 |
| 2025-08-19 | 7.60 | $8.16 | 102100 |
| 2025-08-18 | 7.38 | $7.77 | 195237 |
| 2025-08-15 | 7.22 | $7.91 | 304700 |
| 2025-08-14 | 6.98 | $8.04 | 221909 |
| 2025-08-13 | 6.65 | $7.59 | 254940 |
| 2025-08-12 | 6.40 | $7.40 | 765147 |
| 2025-08-11 | 6.15 | $5.97 | 147700 |
| 2025-08-08 | 6.31 | $6.05 | 125168 |
| 2025-08-07 | 6.49 | $6.09 | 99700 |
| 2025-08-06 | 6.70 | $6.27 | 78800 |
| 2025-08-05 | 6.90 | $6.30 | 101600 |
| 2025-08-04 | 7.14 | $6.50 | 61500 |
| 2025-08-01 | 7.37 | $6.58 | 131200 |
| 2025-07-31 | 7.63 | $6.91 | 268500 |
| 2025-07-30 | 7.83 | $7.19 | 95443 |
| 2025-07-29 | 7.99 | $7.73 | 70620 |
| 2025-07-28 | 8.01 | $8.19 | 125508 |
| 2025-07-25 | 7.89 | $8.12 | 124714 |
| 2025-07-24 | 7.76 | $8.10 | 141813 |
| 2025-07-23 | 7.60 | $8.30 | 316400 |
| 2025-07-22 | 7.34 | $7.43 | 161300 |
| 2025-07-21 | 7.30 | $7.26 | 122929 |
| 2025-07-18 | 7.30 | $6.80 | 340518 |
| 2025-07-17 | 7.45 | $7.14 | 94300 |
| 2025-07-16 | 7.53 | $7.20 | 113500 |
| 2025-07-15 | 7.60 | $7.29 | 203811 |
| 2025-07-14 | 7.65 | $7.64 | 105238 |
| 2025-07-11 | 7.60 | $7.94 | 101400 |
| 2025-07-10 | 7.45 | $7.97 | 104437 |
| 2025-07-09 | 7.25 | $7.62 | 95745 |
| 2025-07-08 | 7.12 | $7.48 | 136200 |
| 2025-07-07 | 7.01 | $7.36 | 268521 |
| 2025-07-03 | 6.92 | $7.13 | 62000 |
| 2025-07-02 | 6.87 | $6.97 | 150000 |
| 2025-07-01 | 6.87 | $7.04 | 213424 |
| 2025-06-30 | 6.86 | $7.26 | 281800 |
| 2025-06-27 | 6.77 | $6.98 | 574700 |
| 2025-06-26 | 6.76 | $6.98 | 149900 |
| 2025-06-25 | 6.75 | $6.61 | 161511 |
| 2025-06-24 | 6.87 | $6.97 | 123600 |
| 2025-06-23 | 6.89 | $6.90 | 106733 |
| 2025-06-20 | 6.95 | $6.85 | 177100 |
| 2025-06-18 | 7.05 | $6.98 | 133827 |
| 2025-06-17 | 7.13 | $6.91 | 81300 |
| 2025-06-16 | 7.25 | $7.03 | 138500 |
| 2025-06-13 | 7.37 | $7.24 | 150321 |
| 2025-06-12 | 7.45 | $7.56 | 80930 |
| 2025-06-11 | 7.45 | $7.47 | 111000 |
| 2025-06-10 | 7.48 | $7.41 | 131542 |
| 2025-06-09 | 7.54 | $7.54 | 135400 |
| 2025-06-06 | 7.57 | $7.32 | 123711 |
| 2025-06-05 | 7.68 | $7.54 | 155021 |
| 2025-06-04 | 7.75 | $7.56 | 770003 |
| 2025-06-03 | 7.83 | $8.00 | 148151 |
| 2025-06-02 | 7.79 | $7.69 | 149900 |
| 2025-05-30 | 7.85 | $8.06 | 279298 |
| 2025-05-29 | 7.80 | $7.83 | 134701 |
| 2025-05-28 | 7.81 | $7.67 | 156529 |
| 2025-05-27 | 7.88 | $7.74 | 158104 |
| 2025-05-23 | 7.95 | $7.25 | 171700 |
| 2025-05-22 | 8.18 | $7.67 | 203716 |
| 2025-05-21 | 8.34 | $7.89 | 143949 |
| 2025-05-20 | 8.46 | $8.75 | 147200 |
| 2025-05-19 | 8.33 | $8.77 | 131044 |
| 2025-05-16 | 8.17 | $8.63 | 214100 |
| 2025-05-15 | 8.01 | $8.09 | 101101 |
| 2025-05-14 | 8.00 | $8.10 | 198900 |
| 2025-05-13 | 7.98 | $8.05 | 150200 |
| 2025-05-12 | 7.98 | $8.21 | 299400 |
| 2025-05-09 | 7.92 | $7.18 | 233200 |
| 2025-05-08 | 8.18 | $7.72 | 281546 |
| 2025-05-07 | 8.33 | $8.12 | 193100 |
| 2025-05-06 | 8.39 | $8.14 | 190800 |
| 2025-05-05 | 8.45 | $8.28 | 258523 |
| 2025-05-02 | 8.48 | $8.39 | 223804 |
| 2025-05-01 | 8.49 | $7.76 | 338200 |
| 2025-04-30 | 8.69 | $8.31 | 376124 |
| 2025-04-29 | 8.76 | $9.70 | 468200 |
| 2025-04-28 | 8.41 | $9.15 | 255700 |
| 2025-04-25 | 8.15 | $9.16 | 253296 |
| 2025-04-24 | 7.84 | $9.12 | 245113 |
| 2025-04-23 | 7.48 | $8.27 | 361828 |
| 2025-04-22 | 7.31 | $7.79 | 198947 |
| 2025-04-21 | 7.26 | $7.67 | 882900 |
| 2025-04-17 | 7.26 | $7.55 | 161700 |
| 2025-04-16 | 7.30 | $7.28 | 194630 |
| 2025-04-15 | 7.45 | $7.65 | 264547 |
| 2025-04-14 | 7.52 | $8.45 | 876903 |
| 2025-04-11 | 7.36 | $7.60 | 204236 |
| 2025-04-10 | 7.46 | $7.68 | 208100 |
| 2025-04-09 | 7.56 | $8.07 | 471700 |
| 2025-04-08 | 7.58 | $7.22 | 377040 |
| 2025-04-07 | 7.87 | $7.60 | 387700 |
| 2025-04-04 | 8.13 | $7.36 | 385000 |
| 2025-04-03 | 8.53 | $8.26 | 392700 |
| 2025-04-02 | 8.74 | $9.05 | 448600 |
| 2025-04-01 | 8.75 | $8.19 | 294000 |
| 2025-03-31 | 9.05 | $8.37 | 467300 |
| 2025-03-28 | 9.36 | $8.73 | 345400 |
| 2025-03-27 | 9.62 | $9.18 | 395400 |
| 2025-03-26 | 9.81 | $9.75 | 288013 |
| 2025-03-25 | 9.86 | $9.95 | 285417 |
| 2025-03-24 | 9.86 | $9.92 | 295600 |
| 2025-03-21 | 9.87 | $9.89 | 1.4M |
| 2025-03-20 | 9.89 | $10.40 | 496176 |
| 2025-03-19 | 9.76 | $9.85 | 122700 |
| 2025-03-18 | 9.77 | $9.65 | 155700 |
| 2025-03-17 | 9.86 | $9.85 | 255400 |
| 2025-03-14 | 9.90 | $9.82 | 170700 |
| 2025-03-13 | 9.96 | $9.75 | 179200 |
| 2025-03-12 | 10.06 | $9.93 | 226537 |
| 2025-03-11 | 10.12 | $10.09 | 277926 |
| 2025-03-10 | 10.15 | $9.76 | 285900 |
| 2025-03-07 | 10.29 | $10.34 | 247021 |
| 2025-03-06 | 10.28 | $10.23 | 288334 |
| 2025-03-05 | 10.29 | $10.07 | 121520 |
| 2025-03-04 | 10.36 | $9.76 | 224604 |
| 2025-03-03 | 10.54 | $10.02 | 151440 |
| 2025-02-28 | 10.68 | $10.46 | 233636 |
| 2025-02-27 | 10.70 | $9.96 | 230647 |
| 2025-02-26 | 10.88 | $10.52 | 310323 |
| 2025-02-25 | 10.92 | $10.82 | 199507 |
| 2025-02-24 | 10.86 | $10.59 | 184500 |
| 2025-02-21 | 10.85 | $10.69 | 403000 |
| 2025-02-20 | 10.81 | $10.76 | 361000 |
| 2025-02-19 | 10.72 | $10.91 | 233200 |
| 2025-02-18 | 10.57 | $10.66 | 291237 |
| 2025-02-14 | 10.45 | $10.80 | 229638 |
| 2025-02-13 | 10.26 | $11.06 | 428700 |
| 2025-02-12 | 9.93 | $10.95 | 426415 |
| 2025-02-11 | 9.57 | $10.75 | 1.0M |
| 2025-02-10 | 9.19 | $10.54 | 2.3M |
| 2025-02-07 | 8.80 | $7.88 | 173200 |
| 2025-02-06 | 9.17 | $8.11 | 96310 |
| 2025-02-05 | 9.55 | $8.70 | 156300 |
| 2025-02-04 | 9.82 | $9.04 | 187900 |
| 2025-02-03 | 10.05 | $9.17 | 103100 |
| 2025-01-31 | 10.28 | $9.84 | 82300 |
| 2025-01-30 | 10.34 | $9.81 | 106024 |
| 2025-01-29 | 10.42 | $9.70 | 99316 |
| 2025-01-28 | 10.55 | $9.85 | 393130 |
| 2025-01-27 | 10.64 | $10.56 | 154955 |
| 2025-01-24 | 10.52 | $10.31 | 129939 |
| 2025-01-23 | 10.45 | $10.03 | 135300 |
| 2025-01-22 | 10.44 | $10.40 | 181700 |
| 2025-01-21 | 10.30 | $10.36 | 163914 |
| 2025-01-17 | 10.13 | $10.22 | 224359 |
| 2025-01-16 | 9.97 | $10.24 | 157200 |
| 2025-01-15 | 9.75 | $9.97 | 241435 |
| 2025-01-14 | 9.57 | $9.70 | 203500 |
| 2025-01-13 | 9.42 | $10.17 | 462012 |
| 2025-01-10 | 9.09 | $9.89 | 178800 |
| 2025-01-08 | 8.78 | $9.70 | 614000 |
| 2025-01-07 | 8.46 | $9.27 | 308677 |
| 2025-01-06 | 8.20 | $8.83 | 143029 |
| 2025-01-03 | 8.03 | $8.84 | 78935 |
| 2025-01-02 | 7.83 | $8.12 | 244500 |
| 2024-12-31 | 7.81 | $8.07 | 136900 |
| 2024-12-30 | 7.82 | $7.87 | 98300 |
| 2024-12-27 | 7.90 | $8.03 | 74711 |
| 2024-12-26 | 7.96 | $8.08 | 78300 |
| 2024-12-24 | 8.02 | $7.84 | 57200 |
| 2024-12-23 | 8.18 | $7.68 | 117000 |
| 2024-12-20 | 8.44 | $7.65 | 396100 |
| 2024-12-19 | 8.76 | $7.68 | 188000 |
| 2024-12-18 | 9.15 | $8.23 | 319405 |
| 2024-12-17 | 9.46 | $8.97 | 136851 |
| 2024-12-16 | 9.60 | $9.15 | 117200 |
| 2024-12-13 | 9.71 | $9.21 | 106000 |
| 2024-12-12 | 9.83 | $9.48 | 115900 |
| 2024-12-11 | 9.89 | $9.46 | 138700 |
| 2024-12-10 | 9.97 | $9.43 | 144300 |
| 2024-12-09 | 10.07 | $9.65 | 100225 |
| 2024-12-06 | 10.12 | $9.60 | 222417 |
| 2024-12-05 | 10.19 | $9.55 | 155238 |
| 2024-12-04 | 10.29 | $9.89 | 139500 |
| 2024-12-03 | 10.30 | $9.92 | 148502 |
| 2024-12-02 | 10.29 | $10.10 | 150539 |
| 2024-11-29 | 10.23 | $10.42 | 211823 |
| 2024-11-27 | 10.04 | $10.05 | 113827 |
| 2024-11-26 | 9.93 | $10.10 | 177332 |
| 2024-11-25 | 9.78 | $10.23 | 265249 |
| 2024-11-22 | 9.55 | $9.80 | 223500 |
| 2024-11-21 | 9.41 | $9.54 | 144944 |
| 2024-11-20 | 9.32 | $9.39 | 163743 |
| 2024-11-19 | 9.27 | $9.60 | 175446 |
| 2024-11-18 | 9.14 | $9.54 | 145300 |
| 2024-11-15 | 9.00 | $9.54 | 506987 |
| 2024-11-14 | 8.84 | $9.15 | 180800 |
| 2024-11-13 | 8.79 | $9.42 | 282046 |
| 2024-11-12 | 8.64 | $9.25 | 323600 |
| 2024-11-11 | 8.52 | $9.61 | 393700 |
| 2024-11-08 | 8.29 | $10.00 | 385953 |
| 2024-11-07 | 7.89 | $9.22 | 297728 |
| 2024-11-06 | 7.68 | $9.29 | 616800 |
| 2024-11-05 | 7.42 | $8.78 | 500305 |
| 2024-11-04 | 7.29 | $8.40 | 257200 |
| 2024-11-01 | 7.28 | $8.33 | 166908 |
| 2024-10-31 | 7.33 | $8.19 | 183711 |
| 2024-10-30 | 7.47 | $8.34 | 263316 |
| 2024-10-29 | 7.62 | $8.23 | 292007 |
| 2024-10-28 | 7.88 | $8.43 | 156792 |
| 2024-10-25 | 8.17 | $8.36 | 167728 |
| 2024-10-24 | 8.57 | $8.44 | 294940 |
| 2024-10-23 | 9.08 | $8.50 | 343038 |
| 2024-10-22 | 9.72 | $8.85 | 284620 |
| 2024-10-21 | 10.42 | $8.90 | 489700 |
| 2024-10-18 | 11.28 | $9.43 | 904400 |
| 2024-10-17 | 12.19 | $9.93 | 4.0M |
| 2024-10-16 | 13.15 | $13.94 | 180893 |
| 2024-10-15 | 13.08 | $13.36 | 175146 |
| 2024-10-14 | 13.20 | $13.55 | 327400 |
| 2024-10-11 | 13.29 | $14.41 | 260510 |
| 2024-10-10 | 13.15 | $13.81 | 123200 |
| 2024-10-09 | 13.19 | $13.70 | 261100 |
| 2024-10-08 | 13.30 | $13.76 | 298117 |
| 2024-10-07 | 13.43 | $14.01 | 449400 |
| 2024-10-04 | 13.54 | $14.45 | 321800 |
| 2024-10-03 | 13.55 | $13.78 | 288900 |
| 2024-10-02 | 13.80 | $13.20 | 136200 |
| 2024-10-01 | 14.31 | $13.50 | 233424 |
| 2024-09-30 | 14.85 | $14.18 | 337466 |
| 2024-09-27 | 15.32 | $14.81 | 472191 |
| 2024-09-26 | 15.71 | $15.36 | 514300 |
| 2024-09-25 | 16.03 | $15.84 | 210400 |
| 2024-09-24 | 16.27 | $16.26 | 135032 |
| 2024-09-23 | 16.45 | $16.54 | 183347 |
| 2024-09-20 | 16.59 | $16.44 | 2.5M |
| 2024-09-19 | 16.80 | $17.29 | 233600 |
| 2024-09-18 | 16.81 | $17.25 | 188200 |
| 2024-09-17 | 16.84 | $17.00 | 185100 |
| 2024-09-16 | 16.96 | $16.99 | 110241 |
| 2024-09-13 | 17.13 | $16.99 | 205844 |
| 2024-09-12 | 17.34 | $17.14 | 132400 |
| 2024-09-11 | 17.56 | $17.50 | 147808 |
| 2024-09-10 | 17.73 | $17.26 | 105417 |
| 2024-09-09 | 18.02 | $17.71 | 162000 |
| 2024-09-06 | 18.23 | $17.90 | 135647 |
| 2024-09-05 | 18.44 | $18.01 | 116300 |
| 2024-09-04 | 18.66 | $18.50 | 77600 |
| 2024-09-03 | 18.77 | $18.72 | 85345 |
| 2024-08-30 | 18.85 | $19.02 | 71731 |
| 2024-08-29 | 18.84 | $18.43 | 77400 |
| 2024-08-28 | 19.03 | $18.32 | 107800 |
| 2024-08-27 | 19.29 | $19.07 | 141000 |
| 2024-08-26 | 19.36 | $19.88 | 279519 |
| 2024-08-23 | 19.20 | $19.55 | 144200 |
| 2024-08-22 | 19.10 | $19.01 | 176500 |
| 2024-08-21 | 19.15 | $18.63 | 89622 |
| 2024-08-20 | 19.33 | $19.10 | 160740 |
| 2024-08-19 | 19.39 | $18.67 | 121400 |
| 2024-08-16 | 19.60 | $18.85 | 134907 |
| 2024-08-15 | 19.80 | $19.06 | 261349 |
| 2024-08-14 | 19.96 | $20.49 | 95613 |
| 2024-08-13 | 19.70 | $20.10 | 136245 |
| 2024-08-12 | 19.50 | $19.66 | 125914 |
| 2024-08-09 | 19.38 | $18.77 | 216637 |
| 2024-08-08 | 19.51 | $19.13 | 87012 |
| 2024-08-07 | 19.55 | $18.61 | 173907 |
| 2024-08-06 | 19.75 | $19.28 | 135900 |
| 2024-08-05 | 19.77 | $18.78 | 93000 |
| 2024-08-02 | 19.94 | $19.13 | 97715 |
| 2024-08-01 | 20.03 | $19.56 | 81302 |
| 2024-07-31 | 19.98 | $20.15 | 179828 |
| 2024-07-30 | 19.71 | $20.32 | 562491 |
| 2024-07-29 | 19.32 | $19.29 | 222508 |
| 2024-07-26 | 19.15 | $19.41 | 416348 |
| 2024-07-25 | 18.90 | $19.03 | 443536 |
| 2024-07-24 | 18.70 | $18.19 | 56000 |
| 2024-07-23 | 18.70 | $18.73 | 149544 |
| 2024-07-22 | 18.53 | $18.50 | 157528 |
| 2024-07-19 | 18.37 | $18.56 | 280861 |
| 2024-07-18 | 18.15 | $17.96 | 177069 |
| 2024-07-17 | 18.06 | $18.42 | 201009 |
| 2024-07-16 | 17.78 | $17.95 | 287638 |
| 2024-07-15 | 17.59 | $17.40 | 70137 |
| 2024-07-12 | 17.52 | $17.32 | 58790 |
| 2024-07-11 | 17.45 | $17.39 | 90270 |
| 2024-07-10 | 17.33 | $17.34 | 107576 |
| 2024-07-09 | 17.19 | $17.26 | 149635 |
| 2024-07-08 | 17.04 | $17.22 | 226149 |
| 2024-07-05 | 16.86 | $17.10 | 258747 |
| 2024-07-03 | 16.66 | $16.98 | 134067 |
| 2024-07-02 | 16.45 | $16.55 | 89180 |
| 2024-07-01 | 16.32 | $16.21 | 218654 |
| 2024-06-28 | 16.27 | $16.06 | 287387 |
| 2024-06-27 | 16.25 | $16.22 | 210451 |
| 2024-06-26 | 16.16 | $16.73 | 251373 |
| 2024-06-25 | 15.89 | $16.31 | 498850 |
| 2024-06-24 | 15.69 | $16.20 | 465199 |
| 2024-06-21 | 15.47 | $15.91 | 1.3M |
| 2024-06-20 | 15.29 | $15.61 | 340408 |
| 2024-06-18 | 15.17 | $15.25 | 451330 |
| 2024-06-17 | 15.14 | $15.06 | 160572 |
| 2024-06-14 | 15.16 | $15.25 | 378478 |
| 2024-06-13 | 15.11 | $14.95 | 156176 |
| 2024-06-12 | 15.16 | $15.22 | 238025 |
| 2024-06-11 | 15.13 | $14.92 | 80716 |
| 2024-06-10 | 15.18 | $15.26 | 158691 |
| 2024-06-07 | 15.14 | $15.03 | 68680 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.34
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.01
Average
48.50
Maximum
78.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 36.34 | $5.38 | 331490 |
| 2026-08-12 | 35.78 | $5.33 | 2.7M |
| 2026-08-11 | 32.95 | $5.10 | 5.6M |
| 2026-08-10 | 53.99 | $7.24 | 314030 |
| 2026-08-07 | 55.56 | $7.34 | 121900 |
| 2026-08-06 | 52.11 | $7.08 | 74600 |
| 2026-08-05 | 51.56 | $7.04 | 109724 |
| 2026-08-04 | 52.86 | $7.13 | 104800 |
| 2026-08-03 | 48.48 | $6.81 | 155209 |
| 2026-07-31 | 48.89 | $6.84 | 113200 |
| 2026-07-30 | 47.36 | $6.73 | 172700 |
| 2026-07-29 | 47.85 | $6.77 | 233721 |
| 2026-07-28 | 51.02 | $7.02 | 114800 |
| 2026-07-27 | 50.89 | $7.01 | 178440 |
| 2026-07-24 | 48.81 | $6.84 | 109937 |
| 2026-07-23 | 50.12 | $6.95 | 263100 |
| 2026-07-22 | 53.58 | $7.23 | 153862 |
| 2026-07-21 | 53.14 | $7.19 | 117543 |
| 2026-07-20 | 51.51 | $7.04 | 136900 |
| 2026-07-17 | 52.32 | $7.11 | 253730 |
| 2026-07-16 | 59.28 | $7.66 | 365612 |
| 2026-07-15 | 56.15 | $7.35 | 365300 |
| 2026-07-14 | 52.83 | $7.05 | 356619 |
| 2026-07-13 | 53.86 | $7.13 | 295856 |
| 2026-07-10 | 52.08 | $6.97 | 217700 |
| 2026-07-09 | 48.53 | $6.67 | 170728 |
| 2026-07-08 | 45.47 | $6.43 | 199817 |
| 2026-07-07 | 44.55 | $6.36 | 175633 |
| 2026-07-06 | 47.47 | $6.63 | 187100 |
| 2026-07-02 | 44.26 | $6.38 | 150406 |
| 2026-07-01 | 46.41 | $6.58 | 146700 |
| 2026-06-30 | 49.03 | $6.81 | 225600 |
| 2026-06-29 | 51.92 | $7.05 | 291500 |
| 2026-06-26 | 53.68 | $7.19 | 855360 |
| 2026-06-25 | 52.70 | $7.10 | 391100 |
| 2026-06-24 | 53.42 | $7.16 | 339839 |
| 2026-06-23 | 55.56 | $7.34 | 739300 |
| 2026-06-22 | 57.14 | $7.47 | 309045 |
| 2026-06-18 | 57.73 | $7.52 | 260604 |
| 2026-06-17 | 56.61 | $7.39 | 187800 |
| 2026-06-16 | 62.29 | $7.86 | 312100 |
| 2026-06-15 | 65.47 | $8.10 | 389400 |
| 2026-06-12 | 68.96 | $8.35 | 373800 |
| 2026-06-11 | 69.67 | $8.40 | 765638 |
| 2026-06-10 | 67.25 | $8.02 | 381147 |
| 2026-06-09 | 67.18 | $8.01 | 934111 |
| 2026-06-08 | 60.87 | $7.16 | 358725 |
| 2026-06-05 | 53.11 | $6.39 | 183700 |
| 2026-06-04 | 54.31 | $6.48 | 576800 |
| 2026-06-03 | 48.70 | $6.02 | 333900 |
| 2026-06-02 | 48.18 | $5.98 | 194104 |
| 2026-06-01 | 43.35 | $5.63 | 145307 |
| 2026-05-29 | 40.97 | $5.47 | 125600 |
| 2026-05-28 | 40.82 | $5.46 | 221240 |
| 2026-05-27 | 37.70 | $5.25 | 189435 |
| 2026-05-26 | 37.97 | $5.28 | 244700 |
| 2026-05-22 | 34.86 | $5.07 | 212700 |
| 2026-05-21 | 35.10 | $5.10 | 240800 |
| 2026-05-20 | 35.10 | $5.10 | 295409 |
| 2026-05-19 | 32.59 | $4.92 | 485800 |
| 2026-05-18 | 33.27 | $5.02 | 552428 |
| 2026-05-15 | 31.92 | $4.92 | 506900 |
| 2026-05-14 | 34.28 | $5.28 | 1.0M |
| 2026-05-13 | 35.39 | $5.44 | 404400 |
| 2026-05-12 | 38.10 | $5.81 | 487038 |
| 2026-05-11 | 40.99 | $6.17 | 310806 |
| 2026-05-08 | 38.27 | $5.95 | 1.1M |
| 2026-05-07 | 52.92 | $7.34 | 177400 |
| 2026-05-06 | 52.67 | $7.32 | 120516 |
| 2026-05-05 | 48.84 | $7.02 | 247547 |
| 2026-05-04 | 51.07 | $7.19 | 239500 |
| 2026-05-01 | 57.03 | $7.60 | 499100 |
| 2026-04-30 | 53.91 | $7.35 | 412844 |
| 2026-04-29 | 51.51 | $7.17 | 202144 |
| 2026-04-28 | 54.04 | $7.34 | 231242 |
| 2026-04-27 | 50.50 | $7.08 | 158200 |
| 2026-04-24 | 49.36 | $7.00 | 214200 |
| 2026-04-23 | 45.01 | $6.71 | 228500 |
| 2026-04-22 | 44.22 | $6.66 | 236833 |
| 2026-04-21 | 47.17 | $6.89 | 660500 |
| 2026-04-20 | 50.80 | $7.15 | 1.8M |
| 2026-04-17 | 54.16 | $7.37 | 1.3M |
| 2026-04-16 | 45.82 | $6.83 | 834600 |
| 2026-04-15 | 48.29 | $6.99 | 211800 |
| 2026-04-14 | 48.44 | $7.00 | 563509 |
| 2026-04-13 | 48.74 | $7.02 | 284342 |
| 2026-04-10 | 45.90 | $6.84 | 216410 |
| 2026-04-09 | 47.71 | $6.97 | 140242 |
| 2026-04-08 | 47.85 | $6.98 | 173500 |
| 2026-04-07 | 46.83 | $6.91 | 112800 |
| 2026-04-06 | 46.25 | $6.87 | 144817 |
| 2026-04-02 | 43.96 | $6.71 | 163500 |
| 2026-04-01 | 43.38 | $6.67 | 129800 |
| 2026-03-31 | 44.58 | $6.78 | 144830 |
| 2026-03-30 | 38.91 | $6.39 | 156524 |
| 2026-03-27 | 37.83 | $6.32 | 147526 |
| 2026-03-26 | 38.96 | $6.44 | 202903 |
| 2026-03-25 | 40.88 | $6.64 | 342626 |
| 2026-03-24 | 40.88 | $6.64 | 319000 |
| 2026-03-23 | 39.12 | $6.51 | 344700 |
| 2026-03-20 | 35.31 | $6.24 | 469928 |
| 2026-03-19 | 34.59 | $6.19 | 271400 |
| 2026-03-18 | 34.03 | $6.15 | 350348 |
| 2026-03-17 | 34.95 | $6.28 | 283736 |
| 2026-03-16 | 35.80 | $6.40 | 193341 |
| 2026-03-13 | 32.00 | $6.11 | 174100 |
| 2026-03-12 | 31.20 | $6.05 | 223500 |
| 2026-03-11 | 32.92 | $6.33 | 250138 |
| 2026-03-10 | 33.35 | $6.40 | 406400 |
| 2026-03-09 | 35.25 | $6.70 | 323100 |
| 2026-03-06 | 33.58 | $6.56 | 238129 |
| 2026-03-05 | 36.67 | $7.04 | 283600 |
| 2026-03-04 | 39.94 | $7.49 | 157741 |
| 2026-03-03 | 40.17 | $7.52 | 284800 |
| 2026-03-02 | 42.31 | $7.80 | 128600 |
| 2026-02-27 | 39.81 | $7.57 | 161600 |
| 2026-02-26 | 39.88 | $7.58 | 143241 |
| 2026-02-25 | 39.57 | $7.55 | 168502 |
| 2026-02-24 | 38.78 | $7.47 | 408600 |
| 2026-02-23 | 36.60 | $7.25 | 386700 |
| 2026-02-20 | 37.82 | $7.46 | 183700 |
| 2026-02-19 | 34.66 | $7.14 | 256900 |
| 2026-02-18 | 34.66 | $7.14 | 285400 |
| 2026-02-17 | 35.63 | $7.33 | 235300 |
| 2026-02-13 | 33.11 | $7.06 | 298841 |
| 2026-02-12 | 33.67 | $7.18 | 424129 |
| 2026-02-11 | 38.14 | $8.06 | 520444 |
| 2026-02-10 | 35.46 | $7.77 | 1.2M |
| 2026-02-09 | 57.15 | $10.44 | 343479 |
| 2026-02-06 | 57.66 | $10.48 | 257911 |
| 2026-02-05 | 53.48 | $10.05 | 178403 |
| 2026-02-04 | 59.01 | $10.48 | 218205 |
| 2026-02-03 | 59.83 | $10.54 | 367100 |
| 2026-02-02 | 59.38 | $10.49 | 635119 |
| 2026-01-30 | 55.53 | $10.08 | 211200 |
| 2026-01-29 | 55.33 | $10.06 | 151100 |
| 2026-01-28 | 53.28 | $9.85 | 67322 |
| 2026-01-27 | 55.11 | $10.01 | 97705 |
| 2026-01-26 | 53.20 | $9.81 | 124342 |
| 2026-01-23 | 55.80 | $10.04 | 90000 |
| 2026-01-22 | 60.84 | $10.45 | 288800 |
| 2026-01-21 | 58.40 | $10.17 | 203000 |
| 2026-01-20 | 51.31 | $9.48 | 107400 |
| 2026-01-16 | 58.29 | $9.99 | 218800 |
| 2026-01-15 | 58.59 | $10.01 | 260900 |
| 2026-01-14 | 54.87 | $9.67 | 579500 |
| 2026-01-13 | 56.87 | $9.81 | 129442 |
| 2026-01-12 | 57.43 | $9.85 | 97500 |
| 2026-01-09 | 56.08 | $9.72 | 137939 |
| 2026-01-08 | 63.94 | $10.25 | 208000 |
| 2026-01-07 | 62.34 | $10.08 | 161242 |
| 2026-01-06 | 65.44 | $10.27 | 178300 |
| 2026-01-05 | 61.40 | $9.85 | 203500 |
| 2026-01-02 | 60.99 | $9.81 | 121200 |
| 2025-12-31 | 59.24 | $9.64 | 75000 |
| 2025-12-30 | 62.21 | $9.83 | 95408 |
| 2025-12-29 | 63.00 | $9.88 | 105312 |
| 2025-12-26 | 64.88 | $10.00 | 73800 |
| 2025-12-24 | 64.80 | $9.99 | 70811 |
| 2025-12-23 | 64.48 | $9.95 | 101000 |
| 2025-12-22 | 65.46 | $10.02 | 161136 |
| 2025-12-19 | 63.41 | $9.75 | 410206 |
| 2025-12-18 | 66.18 | $9.95 | 198926 |
| 2025-12-17 | 65.32 | $9.83 | 229636 |
| 2025-12-16 | 67.50 | $9.99 | 261202 |
| 2025-12-15 | 69.01 | $10.10 | 253300 |
| 2025-12-12 | 68.08 | $9.95 | 211900 |
| 2025-12-11 | 71.73 | $10.22 | 254050 |
| 2025-12-10 | 70.80 | $10.05 | 273900 |
| 2025-12-09 | 68.46 | $9.65 | 362633 |
| 2025-12-08 | 66.62 | $9.36 | 152800 |
| 2025-12-05 | 66.88 | $9.38 | 184000 |
| 2025-12-04 | 65.62 | $9.18 | 178220 |
| 2025-12-03 | 65.74 | $9.19 | 162909 |
| 2025-12-02 | 64.59 | $9.00 | 255300 |
| 2025-12-01 | 60.77 | $8.42 | 172932 |
| 2025-11-28 | 58.88 | $8.16 | 68700 |
| 2025-11-26 | 58.81 | $8.15 | 169947 |
| 2025-11-25 | 58.81 | $8.15 | 217528 |
| 2025-11-24 | 53.40 | $7.42 | 132937 |
| 2025-11-21 | 52.42 | $7.30 | 264505 |
| 2025-11-20 | 50.79 | $7.10 | 157200 |
| 2025-11-19 | 51.80 | $7.22 | 210727 |
| 2025-11-18 | 52.05 | $7.25 | 251800 |
| 2025-11-17 | 49.46 | $6.91 | 201600 |
| 2025-11-14 | 52.30 | $7.27 | 180617 |
| 2025-11-13 | 56.87 | $7.80 | 311602 |
| 2025-11-12 | 64.44 | $8.55 | 1.3M |
| 2025-11-11 | 46.76 | $6.58 | 272985 |
| 2025-11-10 | 45.05 | $6.45 | 165279 |
| 2025-11-07 | 46.69 | $6.60 | 187316 |
| 2025-11-06 | 51.07 | $6.97 | 145400 |
| 2025-11-05 | 54.76 | $7.25 | 115348 |
| 2025-11-04 | 52.79 | $7.08 | 132609 |
| 2025-11-03 | 57.39 | $7.41 | 193600 |
| 2025-10-31 | 58.41 | $7.48 | 196907 |
| 2025-10-30 | 55.03 | $7.17 | 245948 |
| 2025-10-29 | 56.15 | $7.25 | 567800 |
| 2025-10-28 | 50.81 | $6.80 | 325502 |
| 2025-10-27 | 49.64 | $6.71 | 161519 |
| 2025-10-24 | 51.58 | $6.86 | 82323 |
| 2025-10-23 | 54.12 | $7.05 | 98500 |
| 2025-10-22 | 52.11 | $6.88 | 176400 |
| 2025-10-21 | 51.04 | $6.79 | 225611 |
| 2025-10-20 | 42.11 | $6.14 | 176844 |
| 2025-10-17 | 41.01 | $6.07 | 114900 |
| 2025-10-16 | 39.29 | $5.96 | 72628 |
| 2025-10-15 | 43.21 | $6.32 | 137621 |
| 2025-10-14 | 40.22 | $6.13 | 65100 |
| 2025-10-13 | 38.93 | $6.05 | 118434 |
| 2025-10-10 | 34.94 | $5.81 | 191400 |
| 2025-10-09 | 38.53 | $6.17 | 59707 |
| 2025-10-08 | 41.45 | $6.43 | 69700 |
| 2025-10-07 | 38.91 | $6.28 | 169100 |
| 2025-10-06 | 39.35 | $6.32 | 150835 |
| 2025-10-03 | 35.79 | $6.11 | 246889 |
| 2025-10-02 | 36.08 | $6.14 | 201142 |
| 2025-10-01 | 38.11 | $6.35 | 238100 |
| 2025-09-30 | 44.19 | $6.89 | 188923 |
| 2025-09-29 | 44.19 | $6.89 | 220903 |
| 2025-09-26 | 43.44 | $6.84 | 89200 |
| 2025-09-25 | 43.15 | $6.82 | 89938 |
| 2025-09-24 | 44.01 | $6.90 | 120127 |
| 2025-09-23 | 44.22 | $6.92 | 123700 |
| 2025-09-22 | 45.04 | $7.00 | 212100 |
| 2025-09-19 | 43.68 | $6.89 | 677000 |
| 2025-09-18 | 46.56 | $7.18 | 181726 |
| 2025-09-17 | 46.22 | $7.15 | 180200 |
| 2025-09-16 | 49.60 | $7.48 | 221501 |
| 2025-09-15 | 48.85 | $7.41 | 327645 |
| 2025-09-12 | 44.44 | $7.02 | 438232 |
| 2025-09-11 | 52.10 | $7.72 | 212900 |
| 2025-09-10 | 48.87 | $7.45 | 125900 |
| 2025-09-09 | 47.37 | $7.33 | 82636 |
| 2025-09-08 | 49.43 | $7.51 | 204323 |
| 2025-09-05 | 49.32 | $7.50 | 121933 |
| 2025-09-04 | 49.32 | $7.50 | 135838 |
| 2025-09-03 | 48.78 | $7.45 | 100519 |
| 2025-09-02 | 51.56 | $7.72 | 125022 |
| 2025-08-29 | 53.49 | $7.90 | 175500 |
| 2025-08-28 | 53.49 | $7.90 | 179045 |
| 2025-08-27 | 56.35 | $8.17 | 102643 |
| 2025-08-26 | 57.54 | $8.28 | 103923 |
| 2025-08-25 | 57.07 | $8.22 | 105800 |
| 2025-08-22 | 58.09 | $8.32 | 311606 |
| 2025-08-21 | 54.38 | $7.84 | 127800 |
| 2025-08-20 | 52.73 | $7.64 | 120900 |
| 2025-08-19 | 57.91 | $8.16 | 102100 |
| 2025-08-18 | 54.74 | $7.77 | 195237 |
| 2025-08-15 | 56.19 | $7.91 | 304700 |
| 2025-08-14 | 57.53 | $8.04 | 221909 |
| 2025-08-13 | 53.91 | $7.59 | 254940 |
| 2025-08-12 | 52.29 | $7.40 | 765147 |
| 2025-08-11 | 36.17 | $5.97 | 147700 |
| 2025-08-08 | 36.83 | $6.05 | 125168 |
| 2025-08-07 | 37.15 | $6.09 | 99700 |
| 2025-08-06 | 38.60 | $6.27 | 78800 |
| 2025-08-05 | 38.84 | $6.30 | 101600 |
| 2025-08-04 | 40.42 | $6.50 | 61500 |
| 2025-08-01 | 41.06 | $6.58 | 131200 |
| 2025-07-31 | 43.77 | $6.91 | 268500 |
| 2025-07-30 | 46.22 | $7.19 | 95443 |
| 2025-07-29 | 51.51 | $7.73 | 70620 |
| 2025-07-28 | 56.77 | $8.19 | 125508 |
| 2025-07-25 | 56.12 | $8.12 | 124714 |
| 2025-07-24 | 55.94 | $8.10 | 141813 |
| 2025-07-23 | 58.20 | $8.30 | 316400 |
| 2025-07-22 | 49.84 | $7.43 | 161300 |
| 2025-07-21 | 47.90 | $7.26 | 122929 |
| 2025-07-18 | 42.16 | $6.80 | 340518 |
| 2025-07-17 | 45.70 | $7.14 | 94300 |
| 2025-07-16 | 46.35 | $7.20 | 113500 |
| 2025-07-15 | 47.31 | $7.29 | 203811 |
| 2025-07-14 | 51.23 | $7.64 | 105238 |
| 2025-07-11 | 54.94 | $7.94 | 101400 |
| 2025-07-10 | 55.32 | $7.97 | 104437 |
| 2025-07-09 | 51.61 | $7.62 | 95745 |
| 2025-07-08 | 50.03 | $7.48 | 136200 |
| 2025-07-07 | 48.66 | $7.36 | 268521 |
| 2025-07-03 | 45.98 | $7.13 | 62000 |
| 2025-07-02 | 44.04 | $6.97 | 150000 |
| 2025-07-01 | 44.71 | $7.04 | 213424 |
| 2025-06-30 | 46.82 | $7.26 | 281800 |
| 2025-06-27 | 43.60 | $6.98 | 574700 |
| 2025-06-26 | 43.60 | $6.98 | 149900 |
| 2025-06-25 | 39.20 | $6.61 | 161511 |
| 2025-06-24 | 42.25 | $6.97 | 123600 |
| 2025-06-23 | 41.41 | $6.90 | 106733 |
| 2025-06-20 | 40.82 | $6.85 | 177100 |
| 2025-06-18 | 41.85 | $6.98 | 133827 |
| 2025-06-17 | 41.09 | $6.91 | 81300 |
| 2025-06-16 | 41.99 | $7.03 | 138500 |
| 2025-06-13 | 43.56 | $7.24 | 150321 |
| 2025-06-12 | 46.06 | $7.56 | 80930 |
| 2025-06-11 | 45.22 | $7.47 | 111000 |
| 2025-06-10 | 44.68 | $7.41 | 131542 |
| 2025-06-09 | 45.61 | $7.54 | 135400 |
| 2025-06-06 | 43.72 | $7.32 | 123711 |
| 2025-06-05 | 45.21 | $7.54 | 155021 |
| 2025-06-04 | 45.35 | $7.56 | 770003 |
| 2025-06-03 | 48.35 | $8.00 | 148151 |
| 2025-06-02 | 45.96 | $7.69 | 149900 |
| 2025-05-30 | 48.50 | $8.06 | 279298 |
| 2025-05-29 | 46.76 | $7.83 | 134701 |
| 2025-05-28 | 45.54 | $7.67 | 156529 |
| 2025-05-27 | 45.98 | $7.74 | 158104 |
| 2025-05-23 | 42.30 | $7.25 | 171700 |
| 2025-05-22 | 44.78 | $7.67 | 203716 |
| 2025-05-21 | 46.13 | $7.89 | 143949 |
| 2025-05-20 | 51.94 | $8.75 | 147200 |
| 2025-05-19 | 52.08 | $8.77 | 131044 |
| 2025-05-16 | 51.18 | $8.63 | 214100 |
| 2025-05-15 | 47.55 | $8.09 | 101101 |
| 2025-05-14 | 47.61 | $8.10 | 198900 |
| 2025-05-13 | 47.28 | $8.05 | 150200 |
| 2025-05-12 | 48.20 | $8.21 | 299400 |
| 2025-05-09 | 41.22 | $7.18 | 233200 |
| 2025-05-08 | 44.18 | $7.72 | 281546 |
| 2025-05-07 | 46.54 | $8.12 | 193100 |
| 2025-05-06 | 46.66 | $8.14 | 190800 |
| 2025-05-05 | 47.46 | $8.28 | 258523 |
| 2025-05-02 | 48.07 | $8.39 | 223804 |
| 2025-05-01 | 44.13 | $7.76 | 338200 |
| 2025-04-30 | 47.10 | $8.31 | 376124 |
| 2025-04-29 | 56.17 | $9.70 | 468200 |
| 2025-04-28 | 52.75 | $9.15 | 255700 |
| 2025-04-25 | 52.82 | $9.16 | 253296 |
| 2025-04-24 | 52.58 | $9.12 | 245113 |
| 2025-04-23 | 47.06 | $8.27 | 361828 |
| 2025-04-22 | 43.54 | $7.79 | 198947 |
| 2025-04-21 | 42.64 | $7.67 | 882900 |
| 2025-04-17 | 41.75 | $7.55 | 161700 |
| 2025-04-16 | 39.75 | $7.28 | 194630 |
| 2025-04-15 | 41.61 | $7.65 | 264547 |
| 2025-04-14 | 46.02 | $8.45 | 876903 |
| 2025-04-11 | 39.55 | $7.60 | 204236 |
| 2025-04-10 | 39.98 | $7.68 | 208100 |
| 2025-04-09 | 42.09 | $8.07 | 471700 |
| 2025-04-08 | 34.98 | $7.22 | 377040 |
| 2025-04-07 | 36.91 | $7.60 | 387700 |
| 2025-04-04 | 34.75 | $7.36 | 385000 |
| 2025-04-03 | 39.56 | $8.26 | 392700 |
| 2025-04-02 | 44.72 | $9.05 | 448600 |
| 2025-04-01 | 36.10 | $8.19 | 294000 |
| 2025-03-31 | 37.26 | $8.37 | 467300 |
| 2025-03-28 | 39.67 | $8.73 | 345400 |
| 2025-03-27 | 42.97 | $9.18 | 395400 |
| 2025-03-26 | 47.76 | $9.75 | 288013 |
| 2025-03-25 | 49.60 | $9.95 | 285417 |
| 2025-03-24 | 49.32 | $9.92 | 295600 |
| 2025-03-21 | 49.05 | $9.89 | 1.4M |
| 2025-03-20 | 53.62 | $10.40 | 496176 |
| 2025-03-19 | 48.73 | $9.85 | 122700 |
| 2025-03-18 | 46.79 | $9.65 | 155700 |
| 2025-03-17 | 48.53 | $9.85 | 255400 |
| 2025-03-14 | 48.26 | $9.82 | 170700 |
| 2025-03-13 | 47.64 | $9.75 | 179200 |
| 2025-03-12 | 49.07 | $9.93 | 226537 |
| 2025-03-11 | 50.35 | $10.09 | 277926 |
| 2025-03-10 | 47.68 | $9.76 | 285900 |
| 2025-03-07 | 52.39 | $10.34 | 247021 |
| 2025-03-06 | 51.53 | $10.23 | 288334 |
| 2025-03-05 | 50.28 | $10.07 | 121520 |
| 2025-03-04 | 47.81 | $9.76 | 224604 |
| 2025-03-03 | 49.78 | $10.02 | 151440 |
| 2025-02-28 | 53.32 | $10.46 | 233636 |
| 2025-02-27 | 49.44 | $9.96 | 230647 |
| 2025-02-26 | 54.23 | $10.52 | 310323 |
| 2025-02-25 | 57.04 | $10.82 | 199507 |
| 2025-02-24 | 55.36 | $10.59 | 184500 |
| 2025-02-21 | 56.27 | $10.69 | 403000 |
| 2025-02-20 | 56.89 | $10.76 | 361000 |
| 2025-02-19 | 58.20 | $10.91 | 233200 |
| 2025-02-18 | 56.62 | $10.66 | 291237 |
| 2025-02-14 | 57.79 | $10.80 | 229638 |
| 2025-02-13 | 59.96 | $11.06 | 428700 |
| 2025-02-12 | 59.35 | $10.95 | 426415 |
| 2025-02-11 | 58.24 | $10.75 | 1.0M |
| 2025-02-10 | 57.07 | $10.54 | 2.3M |
| 2025-02-07 | 35.28 | $7.88 | 173200 |
| 2025-02-06 | 36.82 | $8.11 | 96310 |
| 2025-02-05 | 41.19 | $8.70 | 156300 |
| 2025-02-04 | 44.04 | $9.04 | 187900 |
| 2025-02-03 | 45.18 | $9.17 | 103100 |
| 2025-01-31 | 51.74 | $9.84 | 82300 |
| 2025-01-30 | 51.44 | $9.81 | 106024 |
| 2025-01-29 | 50.36 | $9.70 | 99316 |
| 2025-01-28 | 51.85 | $9.85 | 393130 |
| 2025-01-27 | 59.77 | $10.56 | 154955 |
| 2025-01-24 | 57.60 | $10.31 | 129939 |
| 2025-01-23 | 55.02 | $10.03 | 135300 |
| 2025-01-22 | 59.57 | $10.40 | 181700 |
| 2025-01-21 | 59.22 | $10.36 | 163914 |
| 2025-01-17 | 58.03 | $10.22 | 224359 |
| 2025-01-16 | 58.26 | $10.24 | 157200 |
| 2025-01-15 | 56.01 | $9.97 | 241435 |
| 2025-01-14 | 53.63 | $9.70 | 203500 |
| 2025-01-13 | 58.89 | $10.17 | 462012 |
| 2025-01-10 | 56.48 | $9.89 | 178800 |
| 2025-01-08 | 54.76 | $9.70 | 614000 |
| 2025-01-07 | 50.58 | $9.27 | 308677 |
| 2025-01-06 | 45.70 | $8.83 | 143029 |
| 2025-01-03 | 45.80 | $8.84 | 78935 |
| 2025-01-02 | 36.52 | $8.12 | 244500 |
| 2024-12-31 | 35.79 | $8.07 | 136900 |
| 2024-12-30 | 32.88 | $7.87 | 98300 |
| 2024-12-27 | 34.05 | $8.03 | 74711 |
| 2024-12-26 | 34.42 | $8.08 | 78300 |
| 2024-12-24 | 31.05 | $7.84 | 57200 |
| 2024-12-23 | 28.73 | $7.68 | 117000 |
| 2024-12-20 | 28.30 | $7.65 | 396100 |
| 2024-12-19 | 28.46 | $7.68 | 188000 |
| 2024-12-18 | 31.64 | $8.23 | 319405 |
| 2024-12-17 | 36.89 | $8.97 | 136851 |
| 2024-12-16 | 38.37 | $9.15 | 117200 |
| 2024-12-13 | 38.86 | $9.21 | 106000 |
| 2024-12-12 | 41.11 | $9.48 | 115900 |
| 2024-12-11 | 40.87 | $9.46 | 138700 |
| 2024-12-10 | 40.52 | $9.43 | 144300 |
| 2024-12-09 | 42.25 | $9.65 | 100225 |
| 2024-12-06 | 41.71 | $9.60 | 222417 |
| 2024-12-05 | 41.20 | $9.55 | 155238 |
| 2024-12-04 | 43.71 | $9.89 | 139500 |
| 2024-12-03 | 43.93 | $9.92 | 148502 |
| 2024-12-02 | 45.26 | $10.10 | 150539 |
| 2024-11-29 | 47.69 | $10.42 | 211823 |
| 2024-11-27 | 44.41 | $10.05 | 113827 |
| 2024-11-26 | 44.77 | $10.10 | 177332 |
| 2024-11-25 | 45.69 | $10.23 | 265249 |
| 2024-11-22 | 41.96 | $9.80 | 223500 |
| 2024-11-21 | 39.57 | $9.54 | 144944 |
| 2024-11-20 | 38.18 | $9.39 | 163743 |
| 2024-11-19 | 39.39 | $9.60 | 175446 |
| 2024-11-18 | 38.86 | $9.54 | 145300 |
| 2024-11-15 | 38.86 | $9.54 | 506987 |
| 2024-11-14 | 35.59 | $9.15 | 180800 |
| 2024-11-13 | 36.89 | $9.42 | 282046 |
| 2024-11-12 | 35.48 | $9.25 | 323600 |
| 2024-11-11 | 37.15 | $9.61 | 393700 |
| 2024-11-08 | 39.03 | $10.00 | 385953 |
| 2024-11-07 | 32.53 | $9.22 | 297728 |
| 2024-11-06 | 32.83 | $9.29 | 616800 |
| 2024-11-05 | 28.26 | $8.78 | 500305 |
| 2024-11-04 | 24.64 | $8.40 | 257200 |
| 2024-11-01 | 23.97 | $8.33 | 166908 |
| 2024-10-31 | 22.66 | $8.19 | 183711 |
| 2024-10-30 | 23.07 | $8.34 | 263316 |
| 2024-10-29 | 22.10 | $8.23 | 292007 |
| 2024-10-28 | 22.59 | $8.43 | 156792 |
| 2024-10-25 | 22.01 | $8.36 | 167728 |
| 2024-10-24 | 22.19 | $8.44 | 294940 |
| 2024-10-23 | 22.32 | $8.50 | 343038 |
| 2024-10-22 | 23.07 | $8.85 | 284620 |
| 2024-10-21 | 23.17 | $8.90 | 489700 |
| 2024-10-18 | 24.29 | $9.43 | 904400 |
| 2024-10-17 | 25.38 | $9.93 | 4.0M |
| 2024-10-16 | 38.67 | $13.94 | 180893 |
| 2024-10-15 | 33.92 | $13.36 | 175146 |
| 2024-10-14 | 34.75 | $13.55 | 327400 |
| 2024-10-11 | 38.88 | $14.41 | 260510 |
| 2024-10-10 | 33.66 | $13.81 | 123200 |
| 2024-10-09 | 32.65 | $13.70 | 261100 |
| 2024-10-08 | 32.91 | $13.76 | 298117 |
| 2024-10-07 | 33.97 | $14.01 | 449400 |
| 2024-10-04 | 35.91 | $14.45 | 321800 |
| 2024-10-03 | 30.15 | $13.78 | 288900 |
| 2024-10-02 | 24.57 | $13.20 | 136200 |
| 2024-10-01 | 25.58 | $13.50 | 233424 |
| 2024-09-30 | 28.04 | $14.18 | 337466 |
| 2024-09-27 | 30.64 | $14.81 | 472191 |
| 2024-09-26 | 33.20 | $15.36 | 514300 |
| 2024-09-25 | 35.66 | $15.84 | 210400 |
| 2024-09-24 | 38.00 | $16.26 | 135032 |
| 2024-09-23 | 39.65 | $16.54 | 183347 |
| 2024-09-20 | 38.75 | $16.44 | 2.5M |
| 2024-09-19 | 44.07 | $17.29 | 233600 |
| 2024-09-18 | 43.73 | $17.25 | 188200 |
| 2024-09-17 | 41.58 | $17.00 | 185100 |
| 2024-09-16 | 41.50 | $16.99 | 110241 |
| 2024-09-13 | 41.50 | $16.99 | 205844 |
| 2024-09-12 | 42.33 | $17.14 | 132400 |
| 2024-09-11 | 44.36 | $17.50 | 147808 |
| 2024-09-10 | 42.62 | $17.26 | 105417 |
| 2024-09-09 | 45.13 | $17.71 | 162000 |
| 2024-09-06 | 46.22 | $17.90 | 135647 |
| 2024-09-05 | 46.84 | $18.01 | 116300 |
| 2024-09-04 | 49.68 | $18.50 | 77600 |
| 2024-09-03 | 51.00 | $18.72 | 85345 |
| 2024-08-30 | 52.81 | $19.02 | 71731 |
| 2024-08-29 | 49.45 | $18.43 | 77400 |
| 2024-08-28 | 48.81 | $18.32 | 107800 |
| 2024-08-27 | 53.21 | $19.07 | 141000 |
| 2024-08-26 | 58.63 | $19.88 | 279519 |
| 2024-08-23 | 56.93 | $19.55 | 144200 |
| 2024-08-22 | 53.99 | $19.01 | 176500 |
| 2024-08-21 | 51.80 | $18.63 | 89622 |
| 2024-08-20 | 54.88 | $19.10 | 160740 |
| 2024-08-19 | 52.42 | $18.67 | 121400 |
| 2024-08-16 | 53.58 | $18.85 | 134907 |
| 2024-08-15 | 54.93 | $19.06 | 261349 |
| 2024-08-14 | 65.61 | $20.49 | 95613 |
| 2024-08-13 | 63.78 | $20.10 | 136245 |
| 2024-08-12 | 61.60 | $19.66 | 125914 |
| 2024-08-09 | 56.57 | $18.77 | 216637 |
| 2024-08-08 | 59.57 | $19.13 | 87012 |
| 2024-08-07 | 56.39 | $18.61 | 173907 |
| 2024-08-06 | 62.39 | $19.28 | 135900 |
| 2024-08-05 | 59.32 | $18.78 | 93000 |
| 2024-08-02 | 62.72 | $19.13 | 97715 |
| 2024-08-01 | 67.21 | $19.56 | 81302 |
| 2024-07-31 | 74.14 | $20.15 | 179828 |
| 2024-07-30 | 76.29 | $20.32 | 562491 |
| 2024-07-29 | 71.54 | $19.29 | 222508 |
| 2024-07-26 | 73.16 | $19.41 | 416348 |
| 2024-07-25 | 71.19 | $19.03 | 443536 |
| 2024-07-24 | 65.95 | $18.19 | 56000 |
| 2024-07-23 | 74.20 | $18.73 | 149544 |
| 2024-07-22 | 72.82 | $18.50 | 157528 |
| 2024-07-19 | 73.80 | $18.56 | 280861 |
| 2024-07-18 | 69.98 | $17.96 | 177069 |
| 2024-07-17 | 78.29 | $18.42 | 201009 |
| 2024-07-16 | 75.46 | $17.95 | 287638 |
| 2024-07-15 | 71.31 | $17.40 | 70137 |
| 2024-07-12 | 70.62 | $17.32 | 58790 |
| 2024-07-11 | 72.05 | $17.39 | 90270 |
| 2024-07-10 | 71.66 | $17.34 | 107576 |
| 2024-07-09 | 71.05 | $17.26 | 149635 |
| 2024-07-08 | 70.75 | $17.22 | 226149 |
| 2024-07-05 | 69.85 | $17.10 | 258747 |
| 2024-07-03 | 68.95 | $16.98 | 134067 |
| 2024-07-02 | 65.43 | $16.55 | 89180 |
| 2024-07-01 | 62.21 | $16.21 | 218654 |
| 2024-06-28 | 60.68 | $16.06 | 287387 |
| 2024-06-27 | 63.28 | $16.22 | 210451 |
| 2024-06-26 | 72.73 | $16.73 | 251373 |
| 2024-06-25 | 69.13 | $16.31 | 498850 |
| 2024-06-24 | 68.07 | $16.20 | 465199 |
| 2024-06-21 | 65.10 | $15.91 | 1.3M |
| 2024-06-20 | 61.58 | $15.61 | 340408 |
| 2024-06-18 | 56.59 | $15.25 | 451330 |
| 2024-06-17 | 53.56 | $15.06 | 160572 |
| 2024-06-14 | 57.36 | $15.25 | 378478 |
| 2024-06-13 | 52.28 | $14.95 | 156176 |
| 2024-06-12 | 58.21 | $15.22 | 238025 |
| 2024-06-11 | 52.53 | $14.92 | 80716 |
| 2024-06-10 | 61.52 | $15.26 | 158691 |
| 2024-06-07 | 56.77 | $15.03 | 68680 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.00
2026-08-13
Close Price
$5.38
Vol: 331490
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.87
Maximum
-0.80
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-13 | -88.00 | $5.38 | 331490 |
| 2026-08-12 | -89.73 | $5.33 | 2.7M |
| 2026-08-11 | -98.48 | $5.10 | 5.6M |
| 2026-08-10 | -39.13 | $7.24 | 314030 |
| 2026-08-07 | -30.43 | $7.34 | 121900 |
| 2026-08-06 | -53.04 | $7.08 | 74600 |
| 2026-08-05 | -55.08 | $7.04 | 109724 |
| 2026-08-04 | -41.48 | $7.13 | 104800 |
| 2026-08-03 | -59.86 | $6.81 | 155209 |
| 2026-07-31 | -57.82 | $6.84 | 113200 |
| 2026-07-30 | -65.31 | $6.73 | 172700 |
| 2026-07-29 | -62.59 | $6.77 | 233721 |
| 2026-07-28 | -45.58 | $7.02 | 114800 |
| 2026-07-27 | -46.26 | $7.01 | 178440 |
| 2026-07-24 | -57.82 | $6.84 | 109937 |
| 2026-07-23 | -50.34 | $6.95 | 263100 |
| 2026-07-22 | -31.29 | $7.23 | 153862 |
| 2026-07-21 | -34.01 | $7.19 | 117543 |
| 2026-07-20 | -46.05 | $7.04 | 136900 |
| 2026-07-17 | -41.45 | $7.11 | 253730 |
| 2026-07-16 | -22.16 | $7.66 | 365612 |
| 2026-07-15 | -43.78 | $7.35 | 365300 |
| 2026-07-14 | -66.26 | $7.05 | 356619 |
| 2026-07-13 | -63.45 | $7.13 | 295856 |
| 2026-07-10 | -69.88 | $6.97 | 217700 |
| 2026-07-09 | -81.93 | $6.67 | 170728 |
| 2026-07-08 | -91.57 | $6.43 | 199817 |
| 2026-07-07 | -94.38 | $6.36 | 175633 |
| 2026-07-06 | -82.54 | $6.63 | 187100 |
| 2026-07-02 | -83.81 | $6.38 | 150406 |
| 2026-07-01 | -72.95 | $6.58 | 146700 |
| 2026-06-30 | -60.32 | $6.81 | 225600 |
| 2026-06-29 | -50.30 | $7.05 | 291500 |
| 2026-06-26 | -45.10 | $7.19 | 855360 |
| 2026-06-25 | -45.10 | $7.10 | 391100 |
| 2026-06-24 | -43.42 | $7.16 | 339839 |
| 2026-06-23 | -37.85 | $7.34 | 739300 |
| 2026-06-22 | -33.16 | $7.47 | 309045 |
| 2026-06-18 | -31.65 | $7.52 | 260604 |
| 2026-06-17 | -34.20 | $7.39 | 187800 |
| 2026-06-16 | -22.02 | $7.86 | 312100 |
| 2026-06-15 | -15.80 | $8.10 | 389400 |
| 2026-06-12 | -9.33 | $8.35 | 373800 |
| 2026-06-11 | -1.93 | $8.40 | 765638 |
| 2026-06-10 | -7.31 | $8.02 | 381147 |
| 2026-06-09 | -7.60 | $8.01 | 934111 |
| 2026-06-08 | -8.33 | $7.16 | 358725 |
| 2026-06-05 | -30.00 | $6.39 | 183700 |
| 2026-06-04 | -41.37 | $6.48 | 576800 |
| 2026-06-03 | -57.91 | $6.02 | 333900 |
| 2026-06-02 | -59.35 | $5.98 | 194104 |
| 2026-06-01 | -72.34 | $5.63 | 145307 |
| 2026-05-29 | -80.19 | $5.47 | 125600 |
| 2026-05-28 | -80.51 | $5.46 | 221240 |
| 2026-05-27 | -87.22 | $5.25 | 189435 |
| 2026-05-26 | -86.26 | $5.28 | 244700 |
| 2026-05-22 | -92.97 | $5.07 | 212700 |
| 2026-05-21 | -92.01 | $5.10 | 240800 |
| 2026-05-20 | -92.01 | $5.10 | 295409 |
| 2026-05-19 | -99.67 | $4.92 | 485800 |
| 2026-05-18 | -96.42 | $5.02 | 552428 |
| 2026-05-15 | -99.67 | $4.92 | 506900 |
| 2026-05-14 | -98.54 | $5.28 | 1.0M |
| 2026-05-13 | -98.83 | $5.44 | 404400 |
| 2026-05-12 | -96.02 | $5.81 | 487038 |
| 2026-05-11 | -80.09 | $6.17 | 310806 |
| 2026-05-08 | -100.00 | $5.95 | 1.1M |
| 2026-05-07 | -47.76 | $7.34 | 177400 |
| 2026-05-06 | -49.25 | $7.32 | 120516 |
| 2026-05-05 | -71.64 | $7.02 | 247547 |
| 2026-05-04 | -58.96 | $7.19 | 239500 |
| 2026-05-01 | -26.39 | $7.60 | 499100 |
| 2026-04-30 | -23.08 | $7.35 | 412844 |
| 2026-04-29 | -38.46 | $7.17 | 202144 |
| 2026-04-28 | -23.93 | $7.34 | 231242 |
| 2026-04-27 | -40.00 | $7.08 | 158200 |
| 2026-04-24 | -42.76 | $7.00 | 214200 |
| 2026-04-23 | -62.76 | $6.71 | 228500 |
| 2026-04-22 | -66.21 | $6.66 | 236833 |
| 2026-04-21 | -50.34 | $6.89 | 660500 |
| 2026-04-20 | -32.41 | $7.15 | 1.8M |
| 2026-04-17 | -10.67 | $7.37 | 1.3M |
| 2026-04-16 | -46.36 | $6.83 | 834600 |
| 2026-04-15 | -35.76 | $6.99 | 211800 |
| 2026-04-14 | -35.10 | $7.00 | 563509 |
| 2026-04-13 | -33.77 | $7.02 | 284342 |
| 2026-04-10 | -43.67 | $6.84 | 216410 |
| 2026-04-09 | -35.44 | $6.97 | 140242 |
| 2026-04-08 | -34.81 | $6.98 | 173500 |
| 2026-04-07 | -5.88 | $6.91 | 112800 |
| 2026-04-06 | -9.80 | $6.87 | 144817 |
| 2026-04-02 | -25.49 | $6.71 | 163500 |
| 2026-04-01 | -50.34 | $6.67 | 129800 |
| 2026-03-31 | -56.99 | $6.78 | 144830 |
| 2026-03-30 | -77.20 | $6.39 | 156524 |
| 2026-03-27 | -80.83 | $6.32 | 147526 |
| 2026-03-26 | -74.61 | $6.44 | 202903 |
| 2026-03-25 | -64.25 | $6.64 | 342626 |
| 2026-03-24 | -64.25 | $6.64 | 319000 |
| 2026-03-23 | -70.98 | $6.51 | 344700 |
| 2026-03-20 | -84.97 | $6.24 | 469928 |
| 2026-03-19 | -87.56 | $6.19 | 271400 |
| 2026-03-18 | -89.64 | $6.15 | 350348 |
| 2026-03-17 | -82.90 | $6.28 | 283736 |
| 2026-03-16 | -76.68 | $6.40 | 193341 |
| 2026-03-13 | -91.71 | $6.11 | 174100 |
| 2026-03-12 | -96.23 | $6.05 | 223500 |
| 2026-03-11 | -91.41 | $6.33 | 250138 |
| 2026-03-10 | -91.34 | $6.40 | 406400 |
| 2026-03-09 | -87.92 | $6.70 | 323100 |
| 2026-03-06 | -99.27 | $6.56 | 238129 |
| 2026-03-05 | -93.49 | $7.04 | 283600 |
| 2026-03-04 | -82.53 | $7.49 | 157741 |
| 2026-03-03 | -82.73 | $7.52 | 284800 |
| 2026-03-02 | -77.32 | $7.80 | 128600 |
| 2026-02-27 | -82.93 | $7.57 | 161600 |
| 2026-02-26 | -82.68 | $7.58 | 143241 |
| 2026-02-25 | -83.41 | $7.55 | 168502 |
| 2026-02-24 | -85.37 | $7.47 | 408600 |
| 2026-02-23 | -90.73 | $7.25 | 386700 |
| 2026-02-20 | -85.61 | $7.46 | 183700 |
| 2026-02-19 | -93.41 | $7.14 | 256900 |
| 2026-02-18 | -93.41 | $7.14 | 285400 |
| 2026-02-17 | -88.78 | $7.33 | 235300 |
| 2026-02-13 | -95.37 | $7.06 | 298841 |
| 2026-02-12 | -92.89 | $7.18 | 424129 |
| 2026-02-11 | -75.78 | $8.06 | 520444 |
| 2026-02-10 | -96.68 | $7.77 | 1.2M |
| 2026-02-09 | -33.97 | $10.44 | 343479 |
| 2026-02-06 | -31.41 | $10.48 | 257911 |
| 2026-02-05 | -58.97 | $10.05 | 178403 |
| 2026-02-04 | -31.41 | $10.48 | 218205 |
| 2026-02-03 | -27.56 | $10.54 | 367100 |
| 2026-02-02 | -12.90 | $10.49 | 635119 |
| 2026-01-30 | -45.97 | $10.08 | 211200 |
| 2026-01-29 | -47.58 | $10.06 | 151100 |
| 2026-01-28 | -64.52 | $9.85 | 67322 |
| 2026-01-27 | -51.61 | $10.01 | 97705 |
| 2026-01-26 | -67.74 | $9.81 | 124342 |
| 2026-01-23 | -49.19 | $10.04 | 90000 |
| 2026-01-22 | -1.89 | $10.45 | 288800 |
| 2026-01-21 | -28.30 | $10.17 | 203000 |
| 2026-01-20 | -93.40 | $9.48 | 107400 |
| 2026-01-16 | -45.28 | $9.99 | 218800 |
| 2026-01-15 | -43.40 | $10.01 | 260900 |
| 2026-01-14 | -75.47 | $9.67 | 579500 |
| 2026-01-13 | -64.42 | $9.81 | 129442 |
| 2026-01-12 | -68.70 | $9.85 | 97500 |
| 2026-01-09 | -78.63 | $9.72 | 137939 |
| 2026-01-08 | -37.88 | $10.25 | 208000 |
| 2026-01-07 | -39.41 | $10.08 | 161242 |
| 2026-01-06 | -28.24 | $10.27 | 178300 |
| 2026-01-05 | -52.63 | $9.85 | 203500 |
| 2026-01-02 | -53.11 | $9.81 | 121200 |
| 2025-12-31 | -62.71 | $9.64 | 75000 |
| 2025-12-30 | -38.98 | $9.83 | 95408 |
| 2025-12-29 | -31.75 | $9.88 | 105312 |
| 2025-12-26 | -27.37 | $10.00 | 73800 |
| 2025-12-24 | -26.21 | $9.99 | 70811 |
| 2025-12-23 | -24.02 | $9.95 | 101000 |
| 2025-12-22 | -20.39 | $10.02 | 161136 |
| 2025-12-19 | -27.40 | $9.75 | 410206 |
| 2025-12-18 | -21.62 | $9.95 | 198926 |
| 2025-12-17 | -24.86 | $9.83 | 229636 |
| 2025-12-16 | -19.14 | $9.99 | 261202 |
| 2025-12-15 | -16.37 | $10.10 | 253300 |
| 2025-12-12 | -20.15 | $9.95 | 211900 |
| 2025-12-11 | -4.18 | $10.22 | 254050 |
| 2025-12-10 | -3.25 | $10.05 | 273900 |
| 2025-12-09 | -4.92 | $9.65 | 362633 |
| 2025-12-08 | -9.38 | $9.36 | 152800 |
| 2025-12-05 | -8.81 | $9.38 | 184000 |
| 2025-12-04 | -14.49 | $9.18 | 178220 |
| 2025-12-03 | -14.20 | $9.19 | 162909 |
| 2025-12-02 | -2.41 | $9.00 | 255300 |
| 2025-12-01 | -12.79 | $8.42 | 172932 |
| 2025-11-28 | -22.87 | $8.16 | 68700 |
| 2025-11-26 | -23.26 | $8.15 | 169947 |
| 2025-11-25 | -23.26 | $8.15 | 217528 |
| 2025-11-24 | -51.55 | $7.42 | 132937 |
| 2025-11-21 | -56.20 | $7.30 | 264505 |
| 2025-11-20 | -63.95 | $7.10 | 157200 |
| 2025-11-19 | -59.30 | $7.22 | 210727 |
| 2025-11-18 | -58.14 | $7.25 | 251800 |
| 2025-11-17 | -70.23 | $6.91 | 201600 |
| 2025-11-14 | -52.48 | $7.27 | 180617 |
| 2025-11-13 | -32.20 | $7.80 | 311602 |
| 2025-11-12 | -6.78 | $8.55 | 1.3M |
| 2025-11-11 | -62.32 | $6.58 | 272985 |
| 2025-11-10 | -68.60 | $6.45 | 165279 |
| 2025-11-07 | -60.48 | $6.60 | 187316 |
| 2025-11-06 | -42.65 | $6.97 | 145400 |
| 2025-11-05 | -29.38 | $7.25 | 115348 |
| 2025-11-04 | -37.44 | $7.08 | 132609 |
| 2025-11-03 | -21.80 | $7.41 | 193600 |
| 2025-10-31 | -18.48 | $7.48 | 196907 |
| 2025-10-30 | -33.18 | $7.17 | 245948 |
| 2025-10-29 | -29.38 | $7.25 | 567800 |
| 2025-10-28 | -22.39 | $6.80 | 325502 |
| 2025-10-27 | -29.10 | $6.71 | 161519 |
| 2025-10-24 | -17.91 | $6.86 | 82323 |
| 2025-10-23 | -1.53 | $7.05 | 98500 |
| 2025-10-22 | -13.85 | $6.88 | 176400 |
| 2025-10-21 | -20.77 | $6.79 | 225611 |
| 2025-10-20 | -73.24 | $6.14 | 176844 |
| 2025-10-17 | -78.17 | $6.07 | 114900 |
| 2025-10-16 | -87.80 | $5.96 | 72628 |
| 2025-10-15 | -65.85 | $6.32 | 137621 |
| 2025-10-14 | -79.33 | $6.13 | 65100 |
| 2025-10-13 | -83.80 | $6.05 | 118434 |
| 2025-10-10 | -97.21 | $5.81 | 191400 |
| 2025-10-09 | -93.24 | $6.17 | 59707 |
| 2025-10-08 | -78.57 | $6.43 | 69700 |
| 2025-10-07 | -87.50 | $6.28 | 169100 |
| 2025-10-06 | -85.12 | $6.32 | 150835 |
| 2025-10-03 | -98.20 | $6.11 | 246889 |
| 2025-10-02 | -96.99 | $6.14 | 201142 |
| 2025-10-01 | -100.00 | $6.35 | 238100 |
| 2025-09-30 | -74.78 | $6.89 | 188923 |
| 2025-09-29 | -76.80 | $6.89 | 220903 |
| 2025-09-26 | -82.48 | $6.84 | 89200 |
| 2025-09-25 | -85.99 | $6.82 | 89938 |
| 2025-09-24 | -82.95 | $6.90 | 120127 |
| 2025-09-23 | -82.12 | $6.92 | 123700 |
| 2025-09-22 | -77.65 | $7.00 | 212100 |
| 2025-09-19 | -92.07 | $6.89 | 677000 |
| 2025-09-18 | -76.25 | $7.18 | 181726 |
| 2025-09-17 | -78.13 | $7.15 | 180200 |
| 2025-09-16 | -57.50 | $7.48 | 221501 |
| 2025-09-15 | -61.88 | $7.41 | 327645 |
| 2025-09-12 | -90.20 | $7.02 | 438232 |
| 2025-09-11 | -50.37 | $7.72 | 212900 |
| 2025-09-10 | -70.37 | $7.45 | 125900 |
| 2025-09-09 | -44.03 | $7.33 | 82636 |
| 2025-09-08 | -35.32 | $7.51 | 204323 |
| 2025-09-05 | -35.71 | $7.50 | 121933 |
| 2025-09-04 | -35.71 | $7.50 | 135838 |
| 2025-09-03 | -37.70 | $7.45 | 100519 |
| 2025-09-02 | -26.98 | $7.72 | 125022 |
| 2025-08-29 | -19.84 | $7.90 | 175500 |
| 2025-08-28 | -19.84 | $7.90 | 179045 |
| 2025-08-27 | -9.13 | $8.17 | 102643 |
| 2025-08-26 | -4.76 | $8.28 | 103923 |
| 2025-08-25 | -7.14 | $8.22 | 105800 |
| 2025-08-22 | -3.17 | $8.32 | 311606 |
| 2025-08-21 | -21.29 | $7.84 | 127800 |
| 2025-08-20 | -32.05 | $7.64 | 120900 |
| 2025-08-19 | -13.31 | $8.16 | 102100 |
| 2025-08-18 | -28.14 | $7.77 | 195237 |
| 2025-08-15 | -22.81 | $7.91 | 304700 |
| 2025-08-14 | -17.87 | $8.04 | 221909 |
| 2025-08-13 | -34.98 | $7.59 | 254940 |
| 2025-08-12 | -42.21 | $7.40 | 765147 |
| 2025-08-11 | -96.58 | $5.97 | 147700 |
| 2025-08-08 | -93.54 | $6.05 | 125168 |
| 2025-08-07 | -98.37 | $6.09 | 99700 |
| 2025-08-06 | -95.32 | $6.27 | 78800 |
| 2025-08-05 | -96.93 | $6.30 | 101600 |
| 2025-08-04 | -91.78 | $6.50 | 61500 |
| 2025-08-01 | -89.77 | $6.58 | 131200 |
| 2025-07-31 | -78.82 | $6.91 | 268500 |
| 2025-07-30 | -71.35 | $7.19 | 95443 |
| 2025-07-29 | -42.16 | $7.73 | 70620 |
| 2025-07-28 | -17.30 | $8.19 | 125508 |
| 2025-07-25 | -21.08 | $8.12 | 124714 |
| 2025-07-24 | -20.92 | $8.10 | 141813 |
| 2025-07-23 | -10.71 | $8.30 | 316400 |
| 2025-07-22 | -42.48 | $7.43 | 161300 |
| 2025-07-21 | -53.59 | $7.26 | 122929 |
| 2025-07-18 | -83.66 | $6.80 | 340518 |
| 2025-07-17 | -61.44 | $7.14 | 94300 |
| 2025-07-16 | -57.52 | $7.20 | 113500 |
| 2025-07-15 | -51.63 | $7.29 | 203811 |
| 2025-07-14 | -28.76 | $7.64 | 105238 |
| 2025-07-11 | -9.15 | $7.94 | 101400 |
| 2025-07-10 | -7.19 | $7.97 | 104437 |
| 2025-07-09 | -12.30 | $7.62 | 95745 |
| 2025-07-08 | -23.77 | $7.48 | 136200 |
| 2025-07-07 | -34.15 | $7.36 | 268521 |
| 2025-07-03 | -56.06 | $7.13 | 62000 |
| 2025-07-02 | -74.23 | $6.97 | 150000 |
| 2025-07-01 | -69.94 | $7.04 | 213424 |
| 2025-06-30 | -56.44 | $7.26 | 281800 |
| 2025-06-27 | -73.62 | $6.98 | 574700 |
| 2025-06-26 | -73.62 | $6.98 | 149900 |
| 2025-06-25 | -98.13 | $6.61 | 161511 |
| 2025-06-24 | -77.07 | $6.97 | 123600 |
| 2025-06-23 | -81.53 | $6.90 | 106733 |
| 2025-06-20 | -84.71 | $6.85 | 177100 |
| 2025-06-18 | -81.03 | $6.98 | 133827 |
| 2025-06-17 | -87.70 | $6.91 | 81300 |
| 2025-06-16 | -82.79 | $7.03 | 138500 |
| 2025-06-13 | -74.18 | $7.24 | 150321 |
| 2025-06-12 | -61.07 | $7.56 | 80930 |
| 2025-06-11 | -64.75 | $7.47 | 111000 |
| 2025-06-10 | -67.21 | $7.41 | 131542 |
| 2025-06-09 | -61.89 | $7.54 | 135400 |
| 2025-06-06 | -70.90 | $7.32 | 123711 |
| 2025-06-05 | -61.89 | $7.54 | 155021 |
| 2025-06-04 | -61.07 | $7.56 | 770003 |
| 2025-06-03 | -51.47 | $8.00 | 148151 |
| 2025-06-02 | -66.67 | $7.69 | 149900 |
| 2025-05-30 | -67.39 | $8.06 | 279298 |
| 2025-05-29 | -74.53 | $7.83 | 134701 |
| 2025-05-28 | -79.50 | $7.67 | 156529 |
| 2025-05-27 | -77.33 | $7.74 | 158104 |
| 2025-05-23 | -92.55 | $7.25 | 171700 |
| 2025-05-22 | -79.50 | $7.67 | 203716 |
| 2025-05-21 | -72.67 | $7.89 | 143949 |
| 2025-05-20 | -45.96 | $8.75 | 147200 |
| 2025-05-19 | -45.34 | $8.77 | 131044 |
| 2025-05-16 | -49.69 | $8.63 | 214100 |
| 2025-05-15 | -66.46 | $8.09 | 101101 |
| 2025-05-14 | -66.15 | $8.10 | 198900 |
| 2025-05-13 | -67.70 | $8.05 | 150200 |
| 2025-05-12 | -62.73 | $8.21 | 299400 |
| 2025-05-09 | -94.72 | $7.18 | 233200 |
| 2025-05-08 | -77.95 | $7.72 | 281546 |
| 2025-05-07 | -65.53 | $8.12 | 193100 |
| 2025-05-06 | -62.20 | $8.14 | 190800 |
| 2025-05-05 | -57.02 | $8.28 | 258523 |
| 2025-05-02 | -53.80 | $8.39 | 223804 |
| 2025-05-01 | -68.01 | $7.76 | 338200 |
| 2025-04-30 | -49.49 | $8.31 | 376124 |
| 2025-04-29 | -2.69 | $9.70 | 468200 |
| 2025-04-28 | -10.00 | $9.15 | 255700 |
| 2025-04-25 | -12.31 | $9.16 | 253296 |
| 2025-04-24 | -20.07 | $9.12 | 245113 |
| 2025-04-23 | -54.38 | $8.27 | 361828 |
| 2025-04-22 | -71.51 | $7.79 | 198947 |
| 2025-04-21 | -76.24 | $7.67 | 882900 |
| 2025-04-17 | -79.56 | $7.55 | 161700 |
| 2025-04-16 | -87.79 | $7.28 | 194630 |
| 2025-04-15 | -78.18 | $7.65 | 264547 |
| 2025-04-14 | -57.40 | $8.45 | 876903 |
| 2025-04-11 | -79.48 | $7.60 | 204236 |
| 2025-04-10 | -77.40 | $7.68 | 208100 |
| 2025-04-09 | -67.27 | $8.07 | 471700 |
| 2025-04-08 | -89.35 | $7.22 | 377040 |
| 2025-04-07 | -79.48 | $7.60 | 387700 |
| 2025-04-04 | -93.48 | $7.36 | 385000 |
| 2025-04-03 | -81.67 | $8.26 | 392700 |
| 2025-04-02 | -61.03 | $9.05 | 448600 |
| 2025-04-01 | -92.65 | $8.19 | 294000 |
| 2025-03-31 | -88.97 | $8.37 | 467300 |
| 2025-03-28 | -90.00 | $8.73 | 345400 |
| 2025-03-27 | -86.44 | $9.18 | 395400 |
| 2025-03-26 | -65.31 | $9.75 | 288013 |
| 2025-03-25 | -58.72 | $9.95 | 285417 |
| 2025-03-24 | -68.42 | $9.92 | 295600 |
| 2025-03-21 | -70.39 | $9.89 | 1.4M |
| 2025-03-20 | -36.84 | $10.40 | 496176 |
| 2025-03-19 | -73.03 | $9.85 | 122700 |
| 2025-03-18 | -86.18 | $9.65 | 155700 |
| 2025-03-17 | -75.30 | $9.85 | 255400 |
| 2025-03-14 | -79.01 | $9.82 | 170700 |
| 2025-03-13 | -82.87 | $9.75 | 179200 |
| 2025-03-12 | -74.48 | $9.93 | 226537 |
| 2025-03-11 | -66.32 | $10.09 | 277926 |
| 2025-03-10 | -52.44 | $9.76 | 285900 |
| 2025-03-07 | -29.01 | $10.34 | 247021 |
| 2025-03-06 | -32.11 | $10.23 | 288334 |
| 2025-03-05 | -36.62 | $10.07 | 121520 |
| 2025-03-04 | -45.35 | $9.76 | 224604 |
| 2025-03-03 | -38.03 | $10.02 | 151440 |
| 2025-02-28 | -25.63 | $10.46 | 233636 |
| 2025-02-27 | -39.72 | $9.96 | 230647 |
| 2025-02-26 | -23.94 | $10.52 | 310323 |
| 2025-02-25 | -15.49 | $10.82 | 199507 |
| 2025-02-24 | -21.97 | $10.59 | 184500 |
| 2025-02-21 | -19.15 | $10.69 | 403000 |
| 2025-02-20 | -17.18 | $10.76 | 361000 |
| 2025-02-19 | -12.96 | $10.91 | 233200 |
| 2025-02-18 | -20.00 | $10.66 | 291237 |
| 2025-02-14 | -16.06 | $10.80 | 229638 |
| 2025-02-13 | -8.73 | $11.06 | 428700 |
| 2025-02-12 | -11.83 | $10.95 | 426415 |
| 2025-02-11 | -17.46 | $10.75 | 1.0M |
| 2025-02-10 | -7.48 | $10.54 | 2.3M |
| 2025-02-07 | -97.96 | $7.88 | 173200 |
| 2025-02-06 | -98.88 | $8.11 | 96310 |
| 2025-02-05 | -89.57 | $8.70 | 156300 |
| 2025-02-04 | -74.78 | $9.04 | 187900 |
| 2025-02-03 | -59.11 | $9.17 | 103100 |
| 2025-01-31 | -34.20 | $9.84 | 82300 |
| 2025-01-30 | -30.84 | $9.81 | 106024 |
| 2025-01-29 | -34.42 | $9.70 | 99316 |
| 2025-01-28 | -29.55 | $9.85 | 393130 |
| 2025-01-27 | -1.03 | $10.56 | 154955 |
| 2025-01-24 | -6.64 | $10.31 | 129939 |
| 2025-01-23 | -15.89 | $10.03 | 135300 |
| 2025-01-22 | -3.36 | $10.40 | 181700 |
| 2025-01-21 | -4.59 | $10.36 | 163914 |
| 2025-01-17 | -8.87 | $10.22 | 224359 |
| 2025-01-16 | -4.15 | $10.24 | 157200 |
| 2025-01-15 | -9.30 | $9.97 | 241435 |
| 2025-01-14 | -18.27 | $9.70 | 203500 |
| 2025-01-13 | -2.66 | $10.17 | 462012 |
| 2025-01-10 | -4.68 | $9.89 | 178800 |
| 2025-01-08 | -11.51 | $9.70 | 614000 |
| 2025-01-07 | -20.39 | $9.27 | 308677 |
| 2025-01-06 | -40.23 | $8.83 | 143029 |
| 2025-01-03 | -44.25 | $8.84 | 78935 |
| 2025-01-02 | -69.34 | $8.12 | 244500 |
| 2024-12-31 | -73.73 | $8.07 | 136900 |
| 2024-12-30 | -80.13 | $7.87 | 98300 |
| 2024-12-27 | -75.84 | $8.03 | 74711 |
| 2024-12-26 | -74.31 | $8.08 | 78300 |
| 2024-12-24 | -81.65 | $7.84 | 57200 |
| 2024-12-23 | -86.54 | $7.68 | 117000 |
| 2024-12-20 | -87.46 | $7.65 | 396100 |
| 2024-12-19 | -99.65 | $7.68 | 188000 |
| 2024-12-18 | -97.02 | $8.23 | 319405 |
| 2024-12-17 | -96.86 | $8.97 | 136851 |
| 2024-12-16 | -91.89 | $9.15 | 117200 |
| 2024-12-13 | -89.66 | $9.21 | 106000 |
| 2024-12-12 | -71.03 | $9.48 | 115900 |
| 2024-12-11 | -72.41 | $9.46 | 138700 |
| 2024-12-10 | -74.48 | $9.43 | 144300 |
| 2024-12-09 | -59.31 | $9.65 | 100225 |
| 2024-12-06 | -52.91 | $9.60 | 222417 |
| 2024-12-05 | -55.81 | $9.55 | 155238 |
| 2024-12-04 | -36.05 | $9.89 | 139500 |
| 2024-12-03 | -27.44 | $9.92 | 148502 |
| 2024-12-02 | -18.89 | $10.10 | 150539 |
| 2024-11-29 | -3.75 | $10.42 | 211823 |
| 2024-11-27 | -13.85 | $10.05 | 113827 |
| 2024-11-26 | -9.33 | $10.10 | 177332 |
| 2024-11-25 | -3.56 | $10.23 | 265249 |
| 2024-11-22 | -14.71 | $9.80 | 223500 |
| 2024-11-21 | -27.45 | $9.54 | 144944 |
| 2024-11-20 | -34.80 | $9.39 | 163743 |
| 2024-11-19 | -24.51 | $9.60 | 175446 |
| 2024-11-18 | -27.45 | $9.54 | 145300 |
| 2024-11-15 | -27.45 | $9.54 | 506987 |
| 2024-11-14 | -46.57 | $9.15 | 180800 |
| 2024-11-13 | -71.13 | $9.42 | 282046 |
| 2024-11-12 | -79.80 | $9.25 | 323600 |
| 2024-11-11 | -73.68 | $9.61 | 393700 |
| 2024-11-08 | -69.73 | $10.00 | 385953 |
| 2024-11-07 | -81.90 | $9.22 | 297728 |
| 2024-11-06 | -80.81 | $9.29 | 616800 |
| 2024-11-05 | -88.77 | $8.78 | 500305 |
| 2024-11-04 | -94.70 | $8.40 | 257200 |
| 2024-11-01 | -95.87 | $8.33 | 166908 |
| 2024-10-31 | -98.08 | $8.19 | 183711 |
| 2024-10-30 | -97.31 | $8.34 | 263316 |
| 2024-10-29 | -98.95 | $8.23 | 292007 |
| 2024-10-28 | -97.12 | $8.43 | 156792 |
| 2024-10-25 | -98.57 | $8.36 | 167728 |
| 2024-10-24 | -97.62 | $8.44 | 294940 |
| 2024-10-23 | -98.55 | $8.50 | 343038 |
| 2024-10-22 | -99.06 | $8.85 | 284620 |
| 2024-10-21 | -99.62 | $8.90 | 489700 |
| 2024-10-18 | -99.87 | $9.43 | 904400 |
| 2024-10-17 | -95.51 | $9.93 | 4.0M |
| 2024-10-16 | -77.80 | $13.94 | 180893 |
| 2024-10-15 | -89.00 | $13.36 | 175146 |
| 2024-10-14 | -85.33 | $13.55 | 327400 |
| 2024-10-11 | -68.73 | $14.41 | 260510 |
| 2024-10-10 | -80.31 | $13.81 | 123200 |
| 2024-10-09 | -82.47 | $13.70 | 261100 |
| 2024-10-08 | -81.31 | $13.76 | 298117 |
| 2024-10-07 | -76.49 | $14.01 | 449400 |
| 2024-10-04 | -70.30 | $14.45 | 321800 |
| 2024-10-03 | -83.31 | $13.78 | 288900 |
| 2024-10-02 | -100.00 | $13.20 | 136200 |
| 2024-10-01 | -96.31 | $13.50 | 233424 |
| 2024-09-30 | -97.77 | $14.18 | 337466 |
| 2024-09-27 | -96.86 | $14.81 | 472191 |
| 2024-09-26 | -93.35 | $15.36 | 514300 |
| 2024-09-25 | -96.25 | $15.84 | 210400 |
| 2024-09-24 | -98.12 | $16.26 | 135032 |
| 2024-09-23 | -95.06 | $16.54 | 183347 |
| 2024-09-20 | -97.41 | $16.44 | 2.5M |
| 2024-09-19 | -77.41 | $17.29 | 233600 |
| 2024-09-18 | -78.35 | $17.25 | 188200 |
| 2024-09-17 | -84.24 | $17.00 | 185100 |
| 2024-09-16 | -84.47 | $16.99 | 110241 |
| 2024-09-13 | -84.47 | $16.99 | 205844 |
| 2024-09-12 | -91.01 | $17.14 | 132400 |
| 2024-09-11 | -82.72 | $17.50 | 147808 |
| 2024-09-10 | -100.00 | $17.26 | 105417 |
| 2024-09-09 | -92.35 | $17.71 | 162000 |
| 2024-09-06 | -93.65 | $17.90 | 135647 |
| 2024-09-05 | -90.16 | $18.01 | 116300 |
| 2024-09-04 | -86.72 | $18.50 | 77600 |
| 2024-09-03 | -78.60 | $18.72 | 85345 |
| 2024-08-30 | -63.99 | $19.02 | 71731 |
| 2024-08-29 | -84.62 | $18.43 | 77400 |
| 2024-08-28 | -88.46 | $18.32 | 107800 |
| 2024-08-27 | -64.24 | $19.07 | 141000 |
| 2024-08-26 | -37.42 | $19.88 | 279519 |
| 2024-08-23 | -48.34 | $19.55 | 144200 |
| 2024-08-22 | -66.23 | $19.01 | 176500 |
| 2024-08-21 | -78.81 | $18.63 | 89622 |
| 2024-08-20 | -63.25 | $19.10 | 160740 |
| 2024-08-19 | -77.48 | $18.67 | 121400 |
| 2024-08-16 | -63.16 | $18.85 | 134907 |
| 2024-08-15 | -57.02 | $19.06 | 261349 |
| 2024-08-14 | -15.20 | $20.49 | 95613 |
| 2024-08-13 | -25.00 | $20.10 | 136245 |
| 2024-08-12 | -37.09 | $19.66 | 125914 |
| 2024-08-09 | -57.14 | $18.77 | 216637 |
| 2024-08-08 | -47.96 | $19.13 | 87012 |
| 2024-08-07 | -61.22 | $18.61 | 173907 |
| 2024-08-06 | -44.13 | $19.28 | 135900 |
| 2024-08-05 | -56.31 | $18.78 | 93000 |
| 2024-08-02 | -45.74 | $19.13 | 97715 |
| 2024-08-01 | -32.22 | $19.56 | 81302 |
| 2024-07-31 | -19.11 | $20.15 | 179828 |
| 2024-07-30 | -6.67 | $20.32 | 562491 |
| 2024-07-29 | -8.94 | $19.29 | 222508 |
| 2024-07-26 | -4.70 | $19.41 | 416348 |
| 2024-07-25 | -12.80 | $19.03 | 443536 |
| 2024-07-24 | -29.15 | $18.19 | 56000 |
| 2024-07-23 | -13.41 | $18.73 | 149544 |
| 2024-07-22 | -15.43 | $18.50 | 157528 |
| 2024-07-19 | -12.05 | $18.56 | 280861 |
| 2024-07-18 | -26.67 | $17.96 | 177069 |
| 2024-07-17 | -5.54 | $18.42 | 201009 |
| 2024-07-16 | -6.50 | $17.95 | 287638 |
| 2024-07-15 | -11.04 | $17.40 | 70137 |
| 2024-07-12 | -13.23 | $17.32 | 58790 |
| 2024-07-11 | -11.08 | $17.39 | 90270 |
| 2024-07-10 | -12.62 | $17.34 | 107576 |
| 2024-07-09 | -15.08 | $17.26 | 149635 |
| 2024-07-08 | -9.93 | $17.22 | 226149 |
| 2024-07-05 | -4.41 | $17.10 | 258747 |
| 2024-07-03 | -0.80 | $16.98 | 134067 |
| 2024-07-02 | -14.58 | $16.55 | 89180 |
| 2024-07-01 | -28.75 | $16.21 | 218654 |
| 2024-06-28 | -35.00 | $16.06 | 287387 |
| 2024-06-27 | -28.33 | $16.22 | 210451 |
| 2024-06-26 | -5.51 | $16.73 | 251373 |
| 2024-06-25 | -18.83 | $16.31 | 498850 |
| 2024-06-24 | -16.26 | $16.20 | 465199 |
| 2024-06-21 | -30.54 | $15.91 | 1.3M |
| 2024-06-20 | -45.32 | $15.61 | 340408 |
| 2024-06-18 | -63.05 | $15.25 | 451330 |
| 2024-06-17 | -42.35 | $15.06 | 160572 |
| 2024-06-14 | -20.00 | $15.25 | 378478 |
| 2024-06-13 | -55.29 | $14.95 | 156176 |
| 2024-06-12 | -29.41 | $15.22 | 238025 |
| 2024-06-11 | -73.53 | $14.92 | 80716 |
| 2024-06-10 | -23.53 | $15.26 | 158691 |
| 2024-06-07 | -54.69 | $15.03 | 68680 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.49
2026-08-13
Close Price
$5.38
Vol: 331490Average Directional Index - Detailed Analysis
Minimum
4.89
Average
22.87
Maximum
63.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 14.49 | $5.38 | 331490 |
| 2026-08-12 | 13.93 | $5.33 | 2.7M |
| 2026-08-11 | 13.25 | $5.10 | 5.6M |
| 2026-08-10 | 12.53 | $7.24 | 314030 |
| 2026-08-07 | 12.08 | $7.34 | 121900 |
| 2026-08-06 | 11.88 | $7.08 | 74600 |
| 2026-08-05 | 12.19 | $7.04 | 109724 |
| 2026-08-04 | 12.53 | $7.13 | 104800 |
| 2026-08-03 | 12.88 | $6.81 | 155209 |
| 2026-07-31 | 13.52 | $6.84 | 113200 |
| 2026-07-30 | 14.07 | $6.73 | 172700 |
| 2026-07-29 | 14.69 | $6.77 | 233721 |
| 2026-07-28 | 15.38 | $7.02 | 114800 |
| 2026-07-27 | 15.68 | $7.01 | 178440 |
| 2026-07-24 | 16.07 | $6.84 | 109937 |
| 2026-07-23 | 16.69 | $6.95 | 263100 |
| 2026-07-22 | 17.02 | $7.23 | 153862 |
| 2026-07-21 | 17.12 | $7.19 | 117543 |
| 2026-07-20 | 17.22 | $7.04 | 136900 |
| 2026-07-17 | 17.64 | $7.11 | 253730 |
| 2026-07-16 | 17.61 | $7.66 | 365612 |
| 2026-07-15 | 17.23 | $7.35 | 365300 |
| 2026-07-14 | 17.09 | $7.05 | 356619 |
| 2026-07-13 | 17.13 | $7.13 | 295856 |
| 2026-07-10 | 17.26 | $6.97 | 217700 |
| 2026-07-09 | 17.69 | $6.67 | 170728 |
| 2026-07-08 | 18.41 | $6.43 | 199817 |
| 2026-07-07 | 19.26 | $6.36 | 175633 |
| 2026-07-06 | 20.26 | $6.63 | 187100 |
| 2026-07-02 | 21.16 | $6.38 | 150406 |
| 2026-07-01 | 22.27 | $6.58 | 146700 |
| 2026-06-30 | 23.09 | $6.81 | 225600 |
| 2026-06-29 | 23.76 | $7.05 | 291500 |
| 2026-06-26 | 23.97 | $7.19 | 855360 |
| 2026-06-25 | 24.15 | $7.10 | 391100 |
| 2026-06-24 | 24.51 | $7.16 | 339839 |
| 2026-06-23 | 24.84 | $7.34 | 739300 |
| 2026-06-22 | 25.20 | $7.47 | 309045 |
| 2026-06-18 | 25.05 | $7.52 | 260604 |
| 2026-06-17 | 24.99 | $7.39 | 187800 |
| 2026-06-16 | 24.92 | $7.86 | 312100 |
| 2026-06-15 | 24.28 | $8.10 | 389400 |
| 2026-06-12 | 23.34 | $8.35 | 373800 |
| 2026-06-11 | 21.98 | $8.40 | 765638 |
| 2026-06-10 | 20.69 | $8.02 | 381147 |
| 2026-06-09 | 19.52 | $8.01 | 934111 |
| 2026-06-08 | 18.30 | $7.16 | 358725 |
| 2026-06-05 | 17.68 | $6.39 | 183700 |
| 2026-06-04 | 17.98 | $6.48 | 576800 |
| 2026-06-03 | 18.31 | $6.02 | 333900 |
| 2026-06-02 | 19.27 | $5.98 | 194104 |
| 2026-06-01 | 20.21 | $5.63 | 145307 |
| 2026-05-29 | 20.59 | $5.47 | 125600 |
| 2026-05-28 | 20.74 | $5.46 | 221240 |
| 2026-05-27 | 20.80 | $5.25 | 189435 |
| 2026-05-26 | 20.96 | $5.28 | 244700 |
| 2026-05-22 | 21.00 | $5.07 | 212700 |
| 2026-05-21 | 20.55 | $5.10 | 240800 |
| 2026-05-20 | 20.07 | $5.10 | 295409 |
| 2026-05-19 | 19.55 | $4.92 | 485800 |
| 2026-05-18 | 19.07 | $5.02 | 552428 |
| 2026-05-15 | 18.56 | $4.92 | 506900 |
| 2026-05-14 | 18.03 | $5.28 | 1.0M |
| 2026-05-13 | 17.75 | $5.44 | 404400 |
| 2026-05-12 | 17.61 | $5.81 | 487038 |
| 2026-05-11 | 17.75 | $6.17 | 310806 |
| 2026-05-08 | 17.91 | $5.95 | 1.1M |
| 2026-05-07 | 18.30 | $7.34 | 177400 |
| 2026-05-06 | 17.96 | $7.32 | 120516 |
| 2026-05-05 | 17.90 | $7.02 | 247547 |
| 2026-05-04 | 17.95 | $7.19 | 239500 |
| 2026-05-01 | 17.38 | $7.60 | 499100 |
| 2026-04-30 | 16.41 | $7.35 | 412844 |
| 2026-04-29 | 16.11 | $7.17 | 202144 |
| 2026-04-28 | 15.79 | $7.34 | 231242 |
| 2026-04-27 | 15.55 | $7.08 | 158200 |
| 2026-04-24 | 15.68 | $7.00 | 214200 |
| 2026-04-23 | 15.82 | $6.71 | 228500 |
| 2026-04-22 | 16.11 | $6.66 | 236833 |
| 2026-04-21 | 16.43 | $6.89 | 660500 |
| 2026-04-20 | 16.50 | $7.15 | 1.8M |
| 2026-04-17 | 16.41 | $7.37 | 1.3M |
| 2026-04-16 | 16.56 | $6.83 | 834600 |
| 2026-04-15 | 17.23 | $6.99 | 211800 |
| 2026-04-14 | 17.63 | $7.00 | 563509 |
| 2026-04-13 | 18.02 | $7.02 | 284342 |
| 2026-04-10 | 18.66 | $6.84 | 216410 |
| 2026-04-09 | 19.18 | $6.97 | 140242 |
| 2026-04-08 | 19.49 | $6.98 | 173500 |
| 2026-04-07 | 19.81 | $6.91 | 112800 |
| 2026-04-06 | 20.78 | $6.87 | 144817 |
| 2026-04-02 | 21.73 | $6.71 | 163500 |
| 2026-04-01 | 22.46 | $6.67 | 129800 |
| 2026-03-31 | 23.51 | $6.78 | 144830 |
| 2026-03-30 | 24.60 | $6.39 | 156524 |
| 2026-03-27 | 24.96 | $6.32 | 147526 |
| 2026-03-26 | 25.28 | $6.44 | 202903 |
| 2026-03-25 | 25.92 | $6.64 | 342626 |
| 2026-03-24 | 26.60 | $6.64 | 319000 |
| 2026-03-23 | 27.32 | $6.51 | 344700 |
| 2026-03-20 | 27.79 | $6.24 | 469928 |
| 2026-03-19 | 28.09 | $6.19 | 271400 |
| 2026-03-18 | 28.15 | $6.15 | 350348 |
| 2026-03-17 | 28.31 | $6.28 | 283736 |
| 2026-03-16 | 28.48 | $6.40 | 193341 |
| 2026-03-13 | 28.12 | $6.11 | 174100 |
| 2026-03-12 | 27.52 | $6.05 | 223500 |
| 2026-03-11 | 26.74 | $6.33 | 250138 |
| 2026-03-10 | 26.11 | $6.40 | 406400 |
| 2026-03-09 | 25.44 | $6.70 | 323100 |
| 2026-03-06 | 24.68 | $6.56 | 238129 |
| 2026-03-05 | 24.12 | $7.04 | 283600 |
| 2026-03-04 | 23.71 | $7.49 | 157741 |
| 2026-03-03 | 23.80 | $7.52 | 284800 |
| 2026-03-02 | 23.70 | $7.80 | 128600 |
| 2026-02-27 | 24.10 | $7.57 | 161600 |
| 2026-02-26 | 24.21 | $7.58 | 143241 |
| 2026-02-25 | 24.35 | $7.55 | 168502 |
| 2026-02-24 | 24.49 | $7.47 | 408600 |
| 2026-02-23 | 24.39 | $7.25 | 386700 |
| 2026-02-20 | 24.22 | $7.46 | 183700 |
| 2026-02-19 | 24.06 | $7.14 | 256900 |
| 2026-02-18 | 23.47 | $7.14 | 285400 |
| 2026-02-17 | 22.92 | $7.33 | 235300 |
| 2026-02-13 | 22.19 | $7.06 | 298841 |
| 2026-02-12 | 21.16 | $7.18 | 424129 |
| 2026-02-11 | 20.08 | $8.06 | 520444 |
| 2026-02-10 | 19.07 | $7.77 | 1.2M |
| 2026-02-09 | 18.31 | $10.44 | 343479 |
| 2026-02-06 | 18.45 | $10.48 | 257911 |
| 2026-02-05 | 18.64 | $10.05 | 178403 |
| 2026-02-04 | 18.96 | $10.48 | 218205 |
| 2026-02-03 | 19.05 | $10.54 | 367100 |
| 2026-02-02 | 18.68 | $10.49 | 635119 |
| 2026-01-30 | 18.84 | $10.08 | 211200 |
| 2026-01-29 | 19.44 | $10.06 | 151100 |
| 2026-01-28 | 20.07 | $9.85 | 67322 |
| 2026-01-27 | 20.90 | $10.01 | 97705 |
| 2026-01-26 | 21.70 | $9.81 | 124342 |
| 2026-01-23 | 22.54 | $10.04 | 90000 |
| 2026-01-22 | 22.78 | $10.45 | 288800 |
| 2026-01-21 | 23.25 | $10.17 | 203000 |
| 2026-01-20 | 24.10 | $9.48 | 107400 |
| 2026-01-16 | 25.17 | $9.99 | 218800 |
| 2026-01-15 | 25.52 | $10.01 | 260900 |
| 2026-01-14 | 26.19 | $9.67 | 579500 |
| 2026-01-13 | 27.20 | $9.81 | 129442 |
| 2026-01-12 | 28.07 | $9.85 | 97500 |
| 2026-01-09 | 28.82 | $9.72 | 137939 |
| 2026-01-08 | 29.57 | $10.25 | 208000 |
| 2026-01-07 | 30.22 | $10.08 | 161242 |
| 2026-01-06 | 30.53 | $10.27 | 178300 |
| 2026-01-05 | 30.87 | $9.85 | 203500 |
| 2026-01-02 | 31.30 | $9.81 | 121200 |
| 2025-12-31 | 32.16 | $9.64 | 75000 |
| 2025-12-30 | 32.88 | $9.83 | 95408 |
| 2025-12-29 | 33.26 | $9.88 | 105312 |
| 2025-12-26 | 33.65 | $10.00 | 73800 |
| 2025-12-24 | 33.86 | $9.99 | 70811 |
| 2025-12-23 | 34.13 | $9.95 | 101000 |
| 2025-12-22 | 33.87 | $10.02 | 161136 |
| 2025-12-19 | 33.59 | $9.75 | 410206 |
| 2025-12-18 | 33.41 | $9.95 | 198926 |
| 2025-12-17 | 32.50 | $9.83 | 229636 |
| 2025-12-16 | 31.55 | $9.99 | 261202 |
| 2025-12-15 | 30.27 | $10.10 | 253300 |
| 2025-12-12 | 28.92 | $9.95 | 211900 |
| 2025-12-11 | 27.45 | $10.22 | 254050 |
| 2025-12-10 | 26.09 | $10.05 | 273900 |
| 2025-12-09 | 24.76 | $9.65 | 362633 |
| 2025-12-08 | 23.55 | $9.36 | 152800 |
| 2025-12-05 | 22.39 | $9.38 | 184000 |
| 2025-12-04 | 21.31 | $9.18 | 178220 |
| 2025-12-03 | 20.18 | $9.19 | 162909 |
| 2025-12-02 | 18.88 | $9.00 | 255300 |
| 2025-12-01 | 17.90 | $8.42 | 172932 |
| 2025-11-28 | 17.26 | $8.16 | 68700 |
| 2025-11-26 | 16.82 | $8.15 | 169947 |
| 2025-11-25 | 16.35 | $8.15 | 217528 |
| 2025-11-24 | 15.88 | $7.42 | 132937 |
| 2025-11-21 | 16.11 | $7.30 | 264505 |
| 2025-11-20 | 16.34 | $7.10 | 157200 |
| 2025-11-19 | 16.59 | $7.22 | 210727 |
| 2025-11-18 | 16.94 | $7.25 | 251800 |
| 2025-11-17 | 17.39 | $6.91 | 201600 |
| 2025-11-14 | 17.73 | $7.27 | 180617 |
| 2025-11-13 | 17.71 | $7.80 | 311602 |
| 2025-11-12 | 17.12 | $8.55 | 1.3M |
| 2025-11-11 | 16.50 | $6.58 | 272985 |
| 2025-11-10 | 16.96 | $6.45 | 165279 |
| 2025-11-07 | 17.79 | $6.60 | 187316 |
| 2025-11-06 | 18.67 | $6.97 | 145400 |
| 2025-11-05 | 18.98 | $7.25 | 115348 |
| 2025-11-04 | 19.30 | $7.08 | 132609 |
| 2025-11-03 | 19.28 | $7.41 | 193600 |
| 2025-10-31 | 18.78 | $7.48 | 196907 |
| 2025-10-30 | 18.45 | $7.17 | 245948 |
| 2025-10-29 | 18.36 | $7.25 | 567800 |
| 2025-10-28 | 18.26 | $6.80 | 325502 |
| 2025-10-27 | 18.83 | $6.71 | 161519 |
| 2025-10-24 | 19.81 | $6.86 | 82323 |
| 2025-10-23 | 20.63 | $7.05 | 98500 |
| 2025-10-22 | 21.55 | $6.88 | 176400 |
| 2025-10-21 | 22.65 | $6.79 | 225611 |
| 2025-10-20 | 23.73 | $6.14 | 176844 |
| 2025-10-17 | 23.50 | $6.07 | 114900 |
| 2025-10-16 | 22.91 | $5.96 | 72628 |
| 2025-10-15 | 22.36 | $6.32 | 137621 |
| 2025-10-14 | 22.06 | $6.13 | 65100 |
| 2025-10-13 | 21.41 | $6.05 | 118434 |
| 2025-10-10 | 20.68 | $5.81 | 191400 |
| 2025-10-09 | 19.89 | $6.17 | 59707 |
| 2025-10-08 | 19.57 | $6.43 | 69700 |
| 2025-10-07 | 19.28 | $6.28 | 169100 |
| 2025-10-06 | 18.56 | $6.32 | 150835 |
| 2025-10-03 | 17.82 | $6.11 | 246889 |
| 2025-10-02 | 17.04 | $6.14 | 201142 |
| 2025-10-01 | 16.09 | $6.35 | 238100 |
| 2025-09-30 | 15.38 | $6.89 | 188923 |
| 2025-09-29 | 15.13 | $6.89 | 220903 |
| 2025-09-26 | 14.87 | $6.84 | 89200 |
| 2025-09-25 | 14.70 | $6.82 | 89938 |
| 2025-09-24 | 14.22 | $6.90 | 120127 |
| 2025-09-23 | 13.78 | $6.92 | 123700 |
| 2025-09-22 | 13.51 | $7.00 | 212100 |
| 2025-09-19 | 13.01 | $6.89 | 677000 |
| 2025-09-18 | 12.68 | $7.18 | 181726 |
| 2025-09-17 | 12.72 | $7.15 | 180200 |
| 2025-09-16 | 12.78 | $7.48 | 221501 |
| 2025-09-15 | 12.80 | $7.41 | 327645 |
| 2025-09-12 | 12.71 | $7.02 | 438232 |
| 2025-09-11 | 12.70 | $7.72 | 212900 |
| 2025-09-10 | 13.34 | $7.45 | 125900 |
| 2025-09-09 | 13.68 | $7.33 | 82636 |
| 2025-09-08 | 14.06 | $7.51 | 204323 |
| 2025-09-05 | 14.70 | $7.50 | 121933 |
| 2025-09-04 | 15.38 | $7.50 | 135838 |
| 2025-09-03 | 16.17 | $7.45 | 100519 |
| 2025-09-02 | 17.00 | $7.72 | 125022 |
| 2025-08-29 | 17.61 | $7.90 | 175500 |
| 2025-08-28 | 17.83 | $7.90 | 179045 |
| 2025-08-27 | 18.06 | $8.17 | 102643 |
| 2025-08-26 | 17.61 | $8.28 | 103923 |
| 2025-08-25 | 16.99 | $8.22 | 105800 |
| 2025-08-22 | 16.41 | $8.32 | 311606 |
| 2025-08-21 | 15.81 | $7.84 | 127800 |
| 2025-08-20 | 15.61 | $7.64 | 120900 |
| 2025-08-19 | 15.24 | $8.16 | 102100 |
| 2025-08-18 | 14.82 | $7.77 | 195237 |
| 2025-08-15 | 14.25 | $7.91 | 304700 |
| 2025-08-14 | 13.65 | $8.04 | 221909 |
| 2025-08-13 | 13.19 | $7.59 | 254940 |
| 2025-08-12 | 13.12 | $7.40 | 765147 |
| 2025-08-11 | 13.26 | $5.97 | 147700 |
| 2025-08-08 | 13.31 | $6.05 | 125168 |
| 2025-08-07 | 12.88 | $6.09 | 99700 |
| 2025-08-06 | 12.61 | $6.27 | 78800 |
| 2025-08-05 | 12.46 | $6.30 | 101600 |
| 2025-08-04 | 12.16 | $6.50 | 61500 |
| 2025-08-01 | 11.94 | $6.58 | 131200 |
| 2025-07-31 | 11.75 | $6.91 | 268500 |
| 2025-07-30 | 11.68 | $7.19 | 95443 |
| 2025-07-29 | 12.17 | $7.73 | 70620 |
| 2025-07-28 | 11.94 | $8.19 | 125508 |
| 2025-07-25 | 11.68 | $8.12 | 124714 |
| 2025-07-24 | 11.53 | $8.10 | 141813 |
| 2025-07-23 | 11.29 | $8.30 | 316400 |
| 2025-07-22 | 11.03 | $7.43 | 161300 |
| 2025-07-21 | 11.41 | $7.26 | 122929 |
| 2025-07-18 | 11.17 | $6.80 | 340518 |
| 2025-07-17 | 10.92 | $7.14 | 94300 |
| 2025-07-16 | 11.28 | $7.20 | 113500 |
| 2025-07-15 | 11.73 | $7.29 | 203811 |
| 2025-07-14 | 12.19 | $7.64 | 105238 |
| 2025-07-11 | 12.44 | $7.94 | 101400 |
| 2025-07-10 | 12.62 | $7.97 | 104437 |
| 2025-07-09 | 12.74 | $7.62 | 95745 |
| 2025-07-08 | 13.41 | $7.48 | 136200 |
| 2025-07-07 | 14.03 | $7.36 | 268521 |
| 2025-07-03 | 14.49 | $7.13 | 62000 |
| 2025-07-02 | 14.38 | $6.97 | 150000 |
| 2025-07-01 | 14.26 | $7.04 | 213424 |
| 2025-06-30 | 14.14 | $7.26 | 281800 |
| 2025-06-27 | 14.22 | $6.98 | 574700 |
| 2025-06-26 | 14.10 | $6.98 | 149900 |
| 2025-06-25 | 13.75 | $6.61 | 161511 |
| 2025-06-24 | 13.30 | $6.97 | 123600 |
| 2025-06-23 | 13.14 | $6.90 | 106733 |
| 2025-06-20 | 12.75 | $6.85 | 177100 |
| 2025-06-18 | 12.38 | $6.98 | 133827 |
| 2025-06-17 | 12.12 | $6.91 | 81300 |
| 2025-06-16 | 11.57 | $7.03 | 138500 |
| 2025-06-13 | 11.12 | $7.24 | 150321 |
| 2025-06-12 | 10.87 | $7.56 | 80930 |
| 2025-06-11 | 10.73 | $7.47 | 111000 |
| 2025-06-10 | 10.57 | $7.41 | 131542 |
| 2025-06-09 | 10.46 | $7.54 | 135400 |
| 2025-06-06 | 10.22 | $7.32 | 123711 |
| 2025-06-05 | 10.03 | $7.54 | 155021 |
| 2025-06-04 | 9.91 | $7.56 | 770003 |
| 2025-06-03 | 9.77 | $8.00 | 148151 |
| 2025-06-02 | 9.97 | $7.69 | 149900 |
| 2025-05-30 | 10.18 | $8.06 | 279298 |
| 2025-05-29 | 10.26 | $7.83 | 134701 |
| 2025-05-28 | 10.58 | $7.67 | 156529 |
| 2025-05-27 | 10.89 | $7.74 | 158104 |
| 2025-05-23 | 11.32 | $7.25 | 171700 |
| 2025-05-22 | 11.90 | $7.67 | 203716 |
| 2025-05-21 | 12.16 | $7.89 | 143949 |
| 2025-05-20 | 12.26 | $8.75 | 147200 |
| 2025-05-19 | 11.95 | $8.77 | 131044 |
| 2025-05-16 | 11.79 | $8.63 | 214100 |
| 2025-05-15 | 11.73 | $8.09 | 101101 |
| 2025-05-14 | 12.01 | $8.10 | 198900 |
| 2025-05-13 | 12.28 | $8.05 | 150200 |
| 2025-05-12 | 12.48 | $8.21 | 299400 |
| 2025-05-09 | 12.88 | $7.18 | 233200 |
| 2025-05-08 | 13.41 | $7.72 | 281546 |
| 2025-05-07 | 13.97 | $8.12 | 193100 |
| 2025-05-06 | 14.00 | $8.14 | 190800 |
| 2025-05-05 | 14.07 | $8.28 | 258523 |
| 2025-05-02 | 14.08 | $8.39 | 223804 |
| 2025-05-01 | 14.10 | $7.76 | 338200 |
| 2025-04-30 | 14.62 | $8.31 | 376124 |
| 2025-04-29 | 15.38 | $9.70 | 468200 |
| 2025-04-28 | 15.24 | $9.15 | 255700 |
| 2025-04-25 | 15.39 | $9.16 | 253296 |
| 2025-04-24 | 15.66 | $9.12 | 245113 |
| 2025-04-23 | 15.95 | $8.27 | 361828 |
| 2025-04-22 | 16.75 | $7.79 | 198947 |
| 2025-04-21 | 17.23 | $7.67 | 882900 |
| 2025-04-17 | 17.28 | $7.55 | 161700 |
| 2025-04-16 | 17.23 | $7.28 | 194630 |
| 2025-04-15 | 17.18 | $7.65 | 264547 |
| 2025-04-14 | 17.38 | $8.45 | 876903 |
| 2025-04-11 | 17.60 | $7.60 | 204236 |
| 2025-04-10 | 17.05 | $7.68 | 208100 |
| 2025-04-09 | 16.73 | $8.07 | 471700 |
| 2025-04-08 | 16.40 | $7.22 | 377040 |
| 2025-04-07 | 15.80 | $7.60 | 387700 |
| 2025-04-04 | 14.62 | $7.36 | 385000 |
| 2025-04-03 | 13.55 | $8.26 | 392700 |
| 2025-04-02 | 12.78 | $9.05 | 448600 |
| 2025-04-01 | 12.31 | $8.19 | 294000 |
| 2025-03-31 | 11.35 | $8.37 | 467300 |
| 2025-03-28 | 10.39 | $8.73 | 345400 |
| 2025-03-27 | 9.68 | $9.18 | 395400 |
| 2025-03-26 | 9.27 | $9.75 | 288013 |
| 2025-03-25 | 9.31 | $9.95 | 285417 |
| 2025-03-24 | 9.35 | $9.92 | 295600 |
| 2025-03-21 | 9.65 | $9.89 | 1.4M |
| 2025-03-20 | 10.12 | $10.40 | 496176 |
| 2025-03-19 | 10.27 | $9.85 | 122700 |
| 2025-03-18 | 10.31 | $9.65 | 155700 |
| 2025-03-17 | 10.29 | $9.85 | 255400 |
| 2025-03-14 | 10.40 | $9.82 | 170700 |
| 2025-03-13 | 10.46 | $9.75 | 179200 |
| 2025-03-12 | 10.63 | $9.93 | 226537 |
| 2025-03-11 | 10.89 | $10.09 | 277926 |
| 2025-03-10 | 11.17 | $9.76 | 285900 |
| 2025-03-07 | 11.52 | $10.34 | 247021 |
| 2025-03-06 | 12.10 | $10.23 | 288334 |
| 2025-03-05 | 12.36 | $10.07 | 121520 |
| 2025-03-04 | 12.40 | $9.76 | 224604 |
| 2025-03-03 | 12.22 | $10.02 | 151440 |
| 2025-02-28 | 12.35 | $10.46 | 233636 |
| 2025-02-27 | 12.38 | $9.96 | 230647 |
| 2025-02-26 | 12.51 | $10.52 | 310323 |
| 2025-02-25 | 13.10 | $10.82 | 199507 |
| 2025-02-24 | 13.60 | $10.59 | 184500 |
| 2025-02-21 | 14.29 | $10.69 | 403000 |
| 2025-02-20 | 15.03 | $10.76 | 361000 |
| 2025-02-19 | 15.42 | $10.91 | 233200 |
| 2025-02-18 | 15.84 | $10.66 | 291237 |
| 2025-02-14 | 16.22 | $10.80 | 229638 |
| 2025-02-13 | 16.47 | $11.06 | 428700 |
| 2025-02-12 | 16.77 | $10.95 | 426415 |
| 2025-02-11 | 17.08 | $10.75 | 1.0M |
| 2025-02-10 | 17.01 | $10.54 | 2.3M |
| 2025-02-07 | 17.42 | $7.88 | 173200 |
| 2025-02-06 | 16.56 | $8.11 | 96310 |
| 2025-02-05 | 15.85 | $8.70 | 156300 |
| 2025-02-04 | 15.40 | $9.04 | 187900 |
| 2025-02-03 | 15.24 | $9.17 | 103100 |
| 2025-01-31 | 15.31 | $9.84 | 82300 |
| 2025-01-30 | 16.00 | $9.81 | 106024 |
| 2025-01-29 | 16.45 | $9.70 | 99316 |
| 2025-01-28 | 16.78 | $9.85 | 393130 |
| 2025-01-27 | 17.59 | $10.56 | 154955 |
| 2025-01-24 | 17.97 | $10.31 | 129939 |
| 2025-01-23 | 18.62 | $10.03 | 135300 |
| 2025-01-22 | 19.09 | $10.40 | 181700 |
| 2025-01-21 | 19.32 | $10.36 | 163914 |
| 2025-01-17 | 19.62 | $10.22 | 224359 |
| 2025-01-16 | 19.75 | $10.24 | 157200 |
| 2025-01-15 | 20.03 | $9.97 | 241435 |
| 2025-01-14 | 20.48 | $9.70 | 203500 |
| 2025-01-13 | 21.00 | $10.17 | 462012 |
| 2025-01-10 | 21.29 | $9.89 | 178800 |
| 2025-01-08 | 21.87 | $9.70 | 614000 |
| 2025-01-07 | 22.48 | $9.27 | 308677 |
| 2025-01-06 | 23.45 | $8.83 | 143029 |
| 2025-01-03 | 24.51 | $8.84 | 78935 |
| 2025-01-02 | 25.39 | $8.12 | 244500 |
| 2024-12-31 | 25.72 | $8.07 | 136900 |
| 2024-12-30 | 25.52 | $7.87 | 98300 |
| 2024-12-27 | 25.02 | $8.03 | 74711 |
| 2024-12-26 | 24.60 | $8.08 | 78300 |
| 2024-12-24 | 24.15 | $7.84 | 57200 |
| 2024-12-23 | 23.18 | $7.68 | 117000 |
| 2024-12-20 | 22.07 | $7.65 | 396100 |
| 2024-12-19 | 20.77 | $7.68 | 188000 |
| 2024-12-18 | 19.70 | $8.23 | 319405 |
| 2024-12-17 | 18.95 | $8.97 | 136851 |
| 2024-12-16 | 18.92 | $9.15 | 117200 |
| 2024-12-13 | 19.03 | $9.21 | 106000 |
| 2024-12-12 | 19.26 | $9.48 | 115900 |
| 2024-12-11 | 19.72 | $9.46 | 138700 |
| 2024-12-10 | 20.04 | $9.43 | 144300 |
| 2024-12-09 | 20.51 | $9.65 | 100225 |
| 2024-12-06 | 21.27 | $9.60 | 222417 |
| 2024-12-05 | 22.07 | $9.55 | 155238 |
| 2024-12-04 | 22.92 | $9.89 | 139500 |
| 2024-12-03 | 23.99 | $9.92 | 148502 |
| 2024-12-02 | 25.17 | $10.10 | 150539 |
| 2024-11-29 | 26.45 | $10.42 | 211823 |
| 2024-11-27 | 27.63 | $10.05 | 113827 |
| 2024-11-26 | 29.02 | $10.10 | 177332 |
| 2024-11-25 | 30.44 | $10.23 | 265249 |
| 2024-11-22 | 31.96 | $9.80 | 223500 |
| 2024-11-21 | 33.07 | $9.54 | 144944 |
| 2024-11-20 | 33.95 | $9.39 | 163743 |
| 2024-11-19 | 34.95 | $9.60 | 175446 |
| 2024-11-18 | 35.85 | $9.54 | 145300 |
| 2024-11-15 | 36.79 | $9.54 | 506987 |
| 2024-11-14 | 37.79 | $9.15 | 180800 |
| 2024-11-13 | 38.48 | $9.42 | 282046 |
| 2024-11-12 | 39.16 | $9.25 | 323600 |
| 2024-11-11 | 39.95 | $9.61 | 393700 |
| 2024-11-08 | 40.85 | $10.00 | 385953 |
| 2024-11-07 | 41.72 | $9.22 | 297728 |
| 2024-11-06 | 42.05 | $9.29 | 616800 |
| 2024-11-05 | 42.38 | $8.78 | 500305 |
| 2024-11-04 | 42.03 | $8.40 | 257200 |
| 2024-11-01 | 41.36 | $8.33 | 166908 |
| 2024-10-31 | 40.44 | $8.19 | 183711 |
| 2024-10-30 | 39.47 | $8.34 | 263316 |
| 2024-10-29 | 38.48 | $8.23 | 292007 |
| 2024-10-28 | 37.28 | $8.43 | 156792 |
| 2024-10-25 | 36.03 | $8.36 | 167728 |
| 2024-10-24 | 34.72 | $8.44 | 294940 |
| 2024-10-23 | 33.35 | $8.50 | 343038 |
| 2024-10-22 | 31.93 | $8.85 | 284620 |
| 2024-10-21 | 30.52 | $8.90 | 489700 |
| 2024-10-18 | 29.07 | $9.43 | 904400 |
| 2024-10-17 | 27.66 | $9.93 | 4.0M |
| 2024-10-16 | 26.22 | $13.94 | 180893 |
| 2024-10-15 | 26.08 | $13.36 | 175146 |
| 2024-10-14 | 25.92 | $13.55 | 327400 |
| 2024-10-11 | 25.81 | $14.41 | 260510 |
| 2024-10-10 | 25.89 | $13.81 | 123200 |
| 2024-10-09 | 25.86 | $13.70 | 261100 |
| 2024-10-08 | 25.51 | $13.76 | 298117 |
| 2024-10-07 | 25.18 | $14.01 | 449400 |
| 2024-10-04 | 25.05 | $14.45 | 321800 |
| 2024-10-03 | 24.91 | $13.78 | 288900 |
| 2024-10-02 | 24.01 | $13.20 | 136200 |
| 2024-10-01 | 23.21 | $13.50 | 233424 |
| 2024-09-30 | 22.41 | $14.18 | 337466 |
| 2024-09-27 | 21.90 | $14.81 | 472191 |
| 2024-09-26 | 21.66 | $15.36 | 514300 |
| 2024-09-25 | 21.61 | $15.84 | 210400 |
| 2024-09-24 | 21.94 | $16.26 | 135032 |
| 2024-09-23 | 22.59 | $16.54 | 183347 |
| 2024-09-20 | 23.46 | $16.44 | 2.5M |
| 2024-09-19 | 24.38 | $17.29 | 233600 |
| 2024-09-18 | 25.38 | $17.25 | 188200 |
| 2024-09-17 | 26.71 | $17.00 | 185100 |
| 2024-09-16 | 28.10 | $16.99 | 110241 |
| 2024-09-13 | 29.22 | $16.99 | 205844 |
| 2024-09-12 | 30.40 | $17.14 | 132400 |
| 2024-09-11 | 31.83 | $17.50 | 147808 |
| 2024-09-10 | 33.37 | $17.26 | 105417 |
| 2024-09-09 | 34.93 | $17.71 | 162000 |
| 2024-09-06 | 36.42 | $17.90 | 135647 |
| 2024-09-05 | 37.78 | $18.01 | 116300 |
| 2024-09-04 | 39.21 | $18.50 | 77600 |
| 2024-09-03 | 40.27 | $18.72 | 85345 |
| 2024-08-30 | 41.17 | $19.02 | 71731 |
| 2024-08-29 | 42.25 | $18.43 | 77400 |
| 2024-08-28 | 43.54 | $18.32 | 107800 |
| 2024-08-27 | 44.90 | $19.07 | 141000 |
| 2024-08-26 | 45.65 | $19.88 | 279519 |
| 2024-08-23 | 46.03 | $19.55 | 144200 |
| 2024-08-22 | 46.67 | $19.01 | 176500 |
| 2024-08-21 | 47.47 | $18.63 | 89622 |
| 2024-08-20 | 48.31 | $19.10 | 160740 |
| 2024-08-19 | 49.46 | $18.67 | 121400 |
| 2024-08-16 | 50.84 | $18.85 | 134907 |
| 2024-08-15 | 52.17 | $19.06 | 261349 |
| 2024-08-14 | 53.23 | $20.49 | 95613 |
| 2024-08-13 | 53.65 | $20.10 | 136245 |
| 2024-08-12 | 54.10 | $19.66 | 125914 |
| 2024-08-09 | 55.01 | $18.77 | 216637 |
| 2024-08-08 | 55.96 | $19.13 | 87012 |
| 2024-08-07 | 57.35 | $18.61 | 173907 |
| 2024-08-06 | 58.80 | $19.28 | 135900 |
| 2024-08-05 | 60.12 | $18.78 | 93000 |
| 2024-08-02 | 61.72 | $19.13 | 97715 |
| 2024-08-01 | 63.01 | $19.56 | 81302 |
| 2024-07-31 | 63.52 | $20.15 | 179828 |
| 2024-07-30 | 63.26 | $20.32 | 562491 |
| 2024-07-29 | 63.07 | $19.29 | 222508 |
| 2024-07-26 | 63.13 | $19.41 | 416348 |
| 2024-07-25 | 62.88 | $19.03 | 443536 |
| 2024-07-24 | 62.63 | $18.19 | 56000 |
| 2024-07-23 | 62.57 | $18.73 | 149544 |
| 2024-07-22 | 62.18 | $18.50 | 157528 |
| 2024-07-19 | 61.85 | $18.56 | 280861 |
| 2024-07-18 | 61.04 | $17.96 | 177069 |
| 2024-07-17 | 60.18 | $18.42 | 201009 |
| 2024-07-16 | 59.34 | $17.95 | 287638 |
| 2024-07-15 | 58.53 | $17.40 | 70137 |
| 2024-07-12 | 57.76 | $17.32 | 58790 |
| 2024-07-11 | 56.76 | $17.39 | 90270 |
| 2024-07-10 | 55.57 | $17.34 | 107576 |
| 2024-07-09 | 54.32 | $17.26 | 149635 |
| 2024-07-08 | 53.00 | $17.22 | 226149 |
| 2024-07-05 | 51.64 | $17.10 | 258747 |
| 2024-07-03 | 50.25 | $16.98 | 134067 |
| 2024-07-02 | 48.82 | $16.55 | 89180 |
| 2024-07-01 | 47.32 | $16.21 | 218654 |
| 2024-06-28 | 45.74 | $16.06 | 287387 |
| 2024-06-27 | 44.15 | $16.22 | 210451 |
| 2024-06-26 | 42.16 | $16.73 | 251373 |
| 2024-06-25 | 39.85 | $16.31 | 498850 |
| 2024-06-24 | 37.42 | $16.20 | 465199 |
| 2024-06-21 | 34.89 | $15.91 | 1.3M |
| 2024-06-20 | 32.24 | $15.61 | 340408 |
| 2024-06-18 | 29.48 | $15.25 | 451330 |
| 2024-06-17 | 26.57 | $15.06 | 160572 |
| 2024-06-14 | 23.58 | $15.25 | 378478 |
| 2024-06-13 | 20.45 | $14.95 | 156176 |
| 2024-06-12 | 17.15 | $15.22 | 238025 |
| 2024-06-11 | 13.33 | $14.92 | 80716 |
| 2024-06-10 | 9.31 | $15.26 | 158691 |
| 2024-06-07 | 4.89 | $15.03 | 68680 |
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