Is Ares Acquisition Corporation II (AACT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ares Acquisition Corporation II (AACT) research center and poll results.
NYSE : AACT
Ares Acquisition Corporation II — Technical Indicators
$9.49 USD
$0.61 (6.87%)
- Volume
- 918.48K
- Average Volume
- 396.79K
- Market Capitalization
- $587.05M
- P/E Ratio
- -2.16
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.62
- Year Low
- $8.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.54
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.16
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.14
Average
10.77
Maximum
11.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 11.16 | $9.49 | 956572 |
| 2025-09-23 | 11.26 | $8.88 | 1.0M |
| 2025-09-22 | 11.38 | $11.40 | 628346 |
| 2025-09-19 | 11.38 | $11.08 | 350346 |
| 2025-09-18 | 11.40 | $11.40 | 608900 |
| 2025-09-17 | 11.40 | $11.39 | 1.0M |
| 2025-09-16 | 11.40 | $11.40 | 517836 |
| 2025-09-15 | 11.40 | $11.40 | 926654 |
| 2025-09-12 | 11.40 | $11.41 | 128931 |
| 2025-09-11 | 11.40 | $11.43 | 1.8M |
| 2025-09-10 | 11.39 | $11.41 | 1.4M |
| 2025-09-09 | 11.39 | $11.41 | 304273 |
| 2025-09-08 | 11.39 | $11.41 | 299600 |
| 2025-09-05 | 11.39 | $11.42 | 372200 |
| 2025-09-04 | 11.39 | $11.41 | 567755 |
| 2025-09-03 | 11.39 | $11.41 | 694280 |
| 2025-09-02 | 11.39 | $11.41 | 1.8M |
| 2025-08-29 | 11.39 | $11.41 | 273851 |
| 2025-08-28 | 11.39 | $11.37 | 87700 |
| 2025-08-27 | 11.39 | $11.30 | 239724 |
| 2025-08-26 | 11.40 | $11.40 | 336944 |
| 2025-08-25 | 11.40 | $11.41 | 191134 |
| 2025-08-22 | 11.40 | $11.40 | 109103 |
| 2025-08-21 | 11.40 | $11.40 | 55414 |
| 2025-08-20 | 11.40 | $11.39 | 162400 |
| 2025-08-19 | 11.40 | $11.39 | 197900 |
| 2025-08-18 | 11.41 | $11.39 | 393700 |
| 2025-08-15 | 11.41 | $11.38 | 45500 |
| 2025-08-14 | 11.41 | $11.39 | 245732 |
| 2025-08-13 | 11.41 | $11.38 | 112353 |
| 2025-08-12 | 11.41 | $11.38 | 38100 |
| 2025-08-11 | 11.41 | $11.41 | 88700 |
| 2025-08-08 | 11.41 | $11.40 | 33619 |
| 2025-08-07 | 11.40 | $11.39 | 224559 |
| 2025-08-06 | 11.40 | $11.41 | 269600 |
| 2025-08-05 | 11.40 | $11.41 | 94001 |
| 2025-08-04 | 11.39 | $11.40 | 45248 |
| 2025-08-01 | 11.39 | $11.41 | 268700 |
| 2025-07-31 | 11.38 | $11.40 | 193731 |
| 2025-07-30 | 11.38 | $11.45 | 2.0M |
| 2025-07-29 | 11.37 | $11.42 | 459200 |
| 2025-07-28 | 11.37 | $11.41 | 142464 |
| 2025-07-25 | 11.36 | $11.45 | 80927 |
| 2025-07-24 | 11.35 | $11.40 | 57300 |
| 2025-07-23 | 11.35 | $11.40 | 85000 |
| 2025-07-22 | 11.34 | $11.43 | 240239 |
| 2025-07-21 | 11.34 | $11.41 | 972700 |
| 2025-07-18 | 11.33 | $11.36 | 99609 |
| 2025-07-17 | 11.33 | $11.38 | 318700 |
| 2025-07-16 | 11.32 | $11.38 | 51258 |
| 2025-07-15 | 11.32 | $11.40 | 135244 |
| 2025-07-14 | 11.32 | $11.39 | 414000 |
| 2025-07-11 | 11.31 | $11.36 | 139038 |
| 2025-07-10 | 11.31 | $11.33 | 465100 |
| 2025-07-09 | 11.31 | $11.32 | 275300 |
| 2025-07-08 | 11.32 | $11.32 | 117824 |
| 2025-07-07 | 11.32 | $11.33 | 97423 |
| 2025-07-03 | 11.32 | $11.30 | 27900 |
| 2025-07-02 | 11.33 | $11.31 | 435900 |
| 2025-07-01 | 11.34 | $11.31 | 217942 |
| 2025-06-30 | 11.36 | $11.33 | 186800 |
| 2025-06-27 | 11.36 | $11.31 | 366600 |
| 2025-06-26 | 11.36 | $11.30 | 316905 |
| 2025-06-25 | 11.36 | $11.30 | 811900 |
| 2025-06-24 | 11.36 | $11.30 | 274305 |
| 2025-06-23 | 11.36 | $11.29 | 356556 |
| 2025-06-20 | 11.36 | $11.30 | 205245 |
| 2025-06-18 | 11.36 | $11.30 | 475026 |
| 2025-06-17 | 11.36 | $11.31 | 102736 |
| 2025-06-16 | 11.36 | $11.30 | 173300 |
| 2025-06-13 | 11.35 | $11.30 | 136825 |
| 2025-06-12 | 11.35 | $11.31 | 427742 |
| 2025-06-11 | 11.35 | $11.32 | 283937 |
| 2025-06-10 | 11.35 | $11.36 | 192546 |
| 2025-06-09 | 11.35 | $11.40 | 275152 |
| 2025-06-06 | 11.34 | $11.42 | 338200 |
| 2025-06-05 | 11.33 | $11.42 | 577904 |
| 2025-06-04 | 11.32 | $11.49 | 650100 |
| 2025-06-03 | 11.31 | $11.52 | 1.1M |
| 2025-06-02 | 11.30 | $11.54 | 2.2M |
| 2025-05-30 | 11.29 | $11.44 | 2.8M |
| 2025-05-29 | 11.28 | $11.30 | 1.5M |
| 2025-05-28 | 11.28 | $11.29 | 282327 |
| 2025-05-27 | 11.27 | $11.28 | 125880 |
| 2025-05-23 | 11.27 | $11.29 | 349400 |
| 2025-05-22 | 11.27 | $11.29 | 699420 |
| 2025-05-21 | 11.27 | $11.27 | 1.2M |
| 2025-05-20 | 11.26 | $11.28 | 75900 |
| 2025-05-19 | 11.26 | $11.28 | 836320 |
| 2025-05-16 | 11.26 | $11.27 | 1.1M |
| 2025-05-15 | 11.26 | $11.28 | 1.7M |
| 2025-05-14 | 11.25 | $11.28 | 657334 |
| 2025-05-13 | 11.25 | $11.28 | 213800 |
| 2025-05-12 | 11.24 | $11.29 | 591396 |
| 2025-05-09 | 11.23 | $11.27 | 42100 |
| 2025-05-08 | 11.23 | $11.26 | 1.3M |
| 2025-05-07 | 11.22 | $11.29 | 113002 |
| 2025-05-06 | 11.22 | $11.26 | 115500 |
| 2025-05-05 | 11.21 | $11.26 | 59621 |
| 2025-05-02 | 11.21 | $11.27 | 136157 |
| 2025-05-01 | 11.20 | $11.27 | 977620 |
| 2025-04-30 | 11.19 | $11.25 | 469800 |
| 2025-04-29 | 11.19 | $11.26 | 307356 |
| 2025-04-28 | 11.18 | $11.24 | 1.6M |
| 2025-04-25 | 11.18 | $11.26 | 1.6M |
| 2025-04-24 | 11.18 | $11.22 | 545610 |
| 2025-04-23 | 11.17 | $11.21 | 124730 |
| 2025-04-22 | 11.17 | $11.23 | 962100 |
| 2025-04-21 | 11.17 | $11.20 | 54500 |
| 2025-04-17 | 11.17 | $11.22 | 3.8M |
| 2025-04-16 | 11.17 | $11.20 | 7.4M |
| 2025-04-15 | 11.17 | $11.16 | 669546 |
| 2025-04-14 | 11.17 | $11.16 | 3.9M |
| 2025-04-11 | 11.17 | $11.18 | 774000 |
| 2025-04-10 | 11.16 | $11.15 | 1.9M |
| 2025-04-09 | 11.17 | $11.16 | 2.8M |
| 2025-04-08 | 11.16 | $11.17 | 433703 |
| 2025-04-07 | 11.16 | $11.16 | 3.5M |
| 2025-04-04 | 11.16 | $11.17 | 686100 |
| 2025-04-03 | 11.16 | $11.14 | 3900 |
| 2025-04-02 | 11.16 | $11.15 | 34089 |
| 2025-04-01 | 11.15 | $11.14 | 6381 |
| 2025-03-31 | 11.15 | $11.15 | 15400 |
| 2025-03-28 | 11.14 | $11.17 | 122200 |
| 2025-03-27 | 11.14 | $11.18 | 612200 |
| 2025-03-26 | 11.13 | $11.17 | 66500 |
| 2025-03-25 | 11.13 | $11.17 | 59831 |
| 2025-03-24 | 11.12 | $11.18 | 28800 |
| 2025-03-21 | 11.12 | $11.18 | 18200 |
| 2025-03-20 | 11.11 | $11.19 | 1.6M |
| 2025-03-19 | 11.10 | $11.17 | 34226 |
| 2025-03-18 | 11.10 | $11.17 | 15000 |
| 2025-03-17 | 11.09 | $11.17 | 706800 |
| 2025-03-14 | 11.09 | $11.15 | 135800 |
| 2025-03-13 | 11.08 | $11.16 | 3.6M |
| 2025-03-12 | 11.07 | $11.14 | 2.0M |
| 2025-03-11 | 11.07 | $11.16 | 4.8M |
| 2025-03-10 | 11.06 | $11.10 | 100918 |
| 2025-03-07 | 11.06 | $11.10 | 11600 |
| 2025-03-06 | 11.06 | $11.10 | 4.9M |
| 2025-03-05 | 11.05 | $11.08 | 49600 |
| 2025-03-04 | 11.05 | $11.08 | 67500 |
| 2025-03-03 | 11.04 | $11.07 | 17816 |
| 2025-02-28 | 11.04 | $11.07 | 2501 |
| 2025-02-27 | 11.04 | $11.06 | 926800 |
| 2025-02-26 | 11.04 | $11.04 | 4300 |
| 2025-02-25 | 11.03 | $11.07 | 1606 |
| 2025-02-24 | 11.03 | $11.06 | 16700 |
| 2025-02-21 | 11.03 | $11.06 | 3600 |
| 2025-02-20 | 11.03 | $11.06 | 28900 |
| 2025-02-19 | 11.02 | $11.05 | 551743 |
| 2025-02-18 | 11.02 | $11.05 | 5100 |
| 2025-02-14 | 11.02 | $11.05 | 10300 |
| 2025-02-13 | 11.01 | $11.05 | 627300 |
| 2025-02-12 | 11.01 | $11.03 | 66021 |
| 2025-02-11 | 11.01 | $11.03 | 11910 |
| 2025-02-10 | 11.01 | $11.04 | 5706 |
| 2025-02-07 | 11.00 | $11.03 | 150015 |
| 2025-02-06 | 11.00 | $11.02 | 32300 |
| 2025-02-05 | 11.00 | $11.02 | 269961 |
| 2025-02-04 | 11.00 | $11.02 | 3524 |
| 2025-02-03 | 10.99 | $11.01 | 569800 |
| 2025-01-31 | 10.99 | $11.01 | 15008 |
| 2025-01-30 | 10.99 | $11.01 | 30900 |
| 2025-01-29 | 10.99 | $11.01 | 617818 |
| 2025-01-28 | 10.99 | $11.00 | 11600 |
| 2025-01-27 | 10.98 | $11.01 | 11700 |
| 2025-01-24 | 10.98 | $11.00 | 22115 |
| 2025-01-23 | 10.98 | $11.01 | 9700 |
| 2025-01-22 | 10.98 | $11.01 | 98800 |
| 2025-01-21 | 10.97 | $11.00 | 50100 |
| 2025-01-17 | 10.97 | $10.99 | 105100 |
| 2025-01-16 | 10.97 | $10.98 | 295800 |
| 2025-01-15 | 10.97 | $11.00 | 1126 |
| 2025-01-14 | 10.96 | $10.98 | 20700 |
| 2025-01-13 | 10.96 | $10.98 | 4100 |
| 2025-01-10 | 10.96 | $10.98 | 14200 |
| 2025-01-08 | 10.96 | $10.98 | 246147 |
| 2025-01-07 | 10.95 | $10.98 | 9506 |
| 2025-01-06 | 10.95 | $10.97 | 146048 |
| 2025-01-03 | 10.95 | $10.97 | 9400 |
| 2025-01-02 | 10.95 | $10.97 | 82107 |
| 2024-12-31 | 10.95 | $10.98 | 12848 |
| 2024-12-30 | 10.94 | $10.95 | 300 |
| 2024-12-27 | 10.94 | $10.96 | 9844 |
| 2024-12-26 | 10.94 | $10.96 | — |
| 2024-12-24 | 10.94 | $10.96 | 4300 |
| 2024-12-23 | 10.93 | $10.97 | 248400 |
| 2024-12-20 | 10.93 | $10.95 | 230400 |
| 2024-12-19 | 10.93 | $10.95 | 39813 |
| 2024-12-18 | 10.92 | $10.95 | 28649 |
| 2024-12-17 | 10.92 | $10.94 | 241234 |
| 2024-12-16 | 10.92 | $10.93 | 11849 |
| 2024-12-13 | 10.92 | $10.94 | 36634 |
| 2024-12-12 | 10.92 | $10.95 | 17423 |
| 2024-12-11 | 10.91 | $10.94 | 32400 |
| 2024-12-10 | 10.91 | $10.94 | 600 |
| 2024-12-09 | 10.91 | $10.93 | 4600 |
| 2024-12-06 | 10.90 | $10.93 | 34649 |
| 2024-12-05 | 10.90 | $10.93 | 3100 |
| 2024-12-04 | 10.90 | $10.93 | 5049 |
| 2024-12-03 | 10.89 | $10.93 | 15136 |
| 2024-12-02 | 10.89 | $10.93 | 108106 |
| 2024-11-29 | 10.89 | $10.91 | 95100 |
| 2024-11-27 | 10.89 | $10.90 | 214324 |
| 2024-11-26 | 10.89 | $10.91 | 1800 |
| 2024-11-25 | 10.88 | $10.90 | 11309 |
| 2024-11-22 | 10.88 | $10.90 | 75446 |
| 2024-11-21 | 10.88 | $10.91 | 387700 |
| 2024-11-20 | 10.88 | $10.89 | 352600 |
| 2024-11-19 | 10.88 | $10.93 | 569611 |
| 2024-11-18 | 10.88 | $10.89 | 6700 |
| 2024-11-15 | 10.88 | $10.88 | 1.9M |
| 2024-11-14 | 10.87 | $10.90 | 123100 |
| 2024-11-13 | 10.87 | $10.88 | 136749 |
| 2024-11-12 | 10.87 | $10.87 | 83428 |
| 2024-11-11 | 10.87 | $10.87 | 2892 |
| 2024-11-08 | 10.86 | $10.86 | 241341 |
| 2024-11-07 | 10.86 | $10.87 | 17125 |
| 2024-11-06 | 10.86 | $10.87 | 628723 |
| 2024-11-05 | 10.86 | $10.87 | 228700 |
| 2024-11-04 | 10.85 | $10.87 | 26900 |
| 2024-11-01 | 10.85 | $10.88 | 55446 |
| 2024-10-31 | 10.85 | $10.88 | 53203 |
| 2024-10-30 | 10.85 | $10.88 | 28043 |
| 2024-10-29 | 10.85 | $10.88 | 62500 |
| 2024-10-28 | 10.84 | $10.90 | 33400 |
| 2024-10-25 | 10.84 | $10.88 | 2142 |
| 2024-10-24 | 10.84 | $10.86 | 65012 |
| 2024-10-23 | 10.84 | $10.88 | 9001 |
| 2024-10-22 | 10.83 | $10.86 | 531040 |
| 2024-10-21 | 10.83 | $10.86 | 43100 |
| 2024-10-18 | 10.83 | $10.84 | 20727 |
| 2024-10-17 | 10.82 | $10.85 | 176002 |
| 2024-10-16 | 10.82 | $10.83 | 3900 |
| 2024-10-15 | 10.82 | $10.83 | 41000 |
| 2024-10-14 | 10.82 | $10.83 | 8238 |
| 2024-10-11 | 10.82 | $10.80 | 66800 |
| 2024-10-10 | 10.82 | $10.82 | 55400 |
| 2024-10-09 | 10.82 | $10.82 | 315549 |
| 2024-10-08 | 10.82 | $10.84 | 11300 |
| 2024-10-07 | 10.81 | $10.84 | 2677 |
| 2024-10-04 | 10.81 | $10.84 | 24842 |
| 2024-10-03 | 10.81 | $10.84 | 3000 |
| 2024-10-02 | 10.80 | $10.83 | 2532 |
| 2024-10-01 | 10.80 | $10.83 | 11100 |
| 2024-09-30 | 10.80 | $10.83 | 5800 |
| 2024-09-27 | 10.79 | $10.83 | 2500 |
| 2024-09-26 | 10.79 | $10.81 | 94200 |
| 2024-09-25 | 10.79 | $10.80 | 263100 |
| 2024-09-24 | 10.79 | $10.81 | 47110 |
| 2024-09-23 | 10.78 | $10.80 | 47800 |
| 2024-09-20 | 10.78 | $10.81 | 564337 |
| 2024-09-19 | 10.78 | $10.82 | 338041 |
| 2024-09-18 | 10.77 | $10.81 | 351989 |
| 2024-09-17 | 10.77 | $10.81 | 718 |
| 2024-09-16 | 10.77 | $10.80 | 35100 |
| 2024-09-13 | 10.77 | $10.78 | 2122 |
| 2024-09-12 | 10.77 | $10.78 | 9920 |
| 2024-09-11 | 10.77 | $10.79 | 26617 |
| 2024-09-10 | 10.76 | $10.79 | 584605 |
| 2024-09-09 | 10.76 | $10.77 | 53145 |
| 2024-09-06 | 10.76 | $10.77 | 300 |
| 2024-09-05 | 10.76 | $10.78 | 327800 |
| 2024-09-04 | 10.76 | $10.78 | 462700 |
| 2024-09-03 | 10.76 | $10.78 | 146904 |
| 2024-08-30 | 10.75 | $10.76 | 5610 |
| 2024-08-29 | 10.75 | $10.75 | 315400 |
| 2024-08-28 | 10.75 | $10.75 | 68201 |
| 2024-08-27 | 10.75 | $10.76 | 1.8M |
| 2024-08-26 | 10.75 | $10.75 | 2.5M |
| 2024-08-23 | 10.75 | $10.75 | 56036 |
| 2024-08-22 | 10.75 | $10.77 | 3820 |
| 2024-08-21 | 10.75 | $10.75 | 6601 |
| 2024-08-20 | 10.75 | $10.76 | 103900 |
| 2024-08-19 | 10.74 | $10.76 | 9842 |
| 2024-08-16 | 10.74 | $10.76 | 33306 |
| 2024-08-15 | 10.74 | $10.77 | 415336 |
| 2024-08-14 | 10.74 | $10.76 | 76000 |
| 2024-08-13 | 10.73 | $10.76 | 5131 |
| 2024-08-12 | 10.73 | $10.76 | 20508 |
| 2024-08-09 | 10.73 | $10.74 | 110246 |
| 2024-08-08 | 10.72 | $10.73 | 30426 |
| 2024-08-07 | 10.72 | $10.75 | 3811 |
| 2024-08-06 | 10.72 | $10.74 | 278316 |
| 2024-08-05 | 10.72 | $10.74 | 81300 |
| 2024-08-02 | 10.71 | $10.75 | 53500 |
| 2024-08-01 | 10.71 | $10.75 | 22700 |
| 2024-07-31 | 10.71 | $10.75 | 557500 |
| 2024-07-30 | 10.70 | $10.73 | 84929 |
| 2024-07-29 | 10.70 | $10.74 | 525300 |
| 2024-07-26 | 10.70 | $10.72 | 232700 |
| 2024-07-25 | 10.69 | $10.73 | 6100 |
| 2024-07-24 | 10.69 | $10.72 | 5300 |
| 2024-07-23 | 10.69 | $10.72 | 5800 |
| 2024-07-22 | 10.68 | $10.70 | 501311 |
| 2024-07-19 | 10.68 | $10.70 | 10975 |
| 2024-07-18 | 10.68 | $10.72 | 63184 |
| 2024-07-17 | 10.68 | $10.69 | 58114 |
| 2024-07-16 | 10.67 | $10.70 | 816077 |
| 2024-07-15 | 10.67 | $10.69 | 28029 |
| 2024-07-12 | 10.67 | $10.70 | 438655 |
| 2024-07-11 | 10.67 | $10.69 | 57392 |
| 2024-07-10 | 10.67 | $10.69 | 6142 |
| 2024-07-09 | 10.67 | $10.69 | 6926 |
| 2024-07-08 | 10.67 | $10.68 | 464838 |
| 2024-07-05 | 10.66 | $10.69 | 53006 |
| 2024-07-03 | 10.66 | $10.68 | 894544 |
| 2024-07-02 | 10.66 | $10.68 | 176214 |
| 2024-07-01 | 10.66 | $10.66 | 5013 |
| 2024-06-28 | 10.66 | $10.67 | 265035 |
| 2024-06-27 | 10.66 | $10.67 | 1.1M |
| 2024-06-26 | 10.66 | $10.66 | 161014 |
| 2024-06-25 | 10.66 | $10.65 | 751221 |
| 2024-06-24 | 10.66 | $10.65 | 59709 |
| 2024-06-21 | 10.66 | $10.66 | 38752 |
| 2024-06-20 | 10.66 | $10.66 | 188804 |
| 2024-06-18 | 10.65 | $10.65 | 258478 |
| 2024-06-17 | 10.65 | $10.65 | 1.3M |
| 2024-06-14 | 10.65 | $10.66 | 143495 |
| 2024-06-13 | 10.65 | $10.66 | 139491 |
| 2024-06-12 | 10.65 | $10.67 | 1014 |
| 2024-06-11 | 10.64 | $10.66 | 6274 |
| 2024-06-10 | 10.64 | $10.67 | 186147 |
| 2024-06-07 | 10.64 | $10.67 | 2382 |
| 2024-06-06 | 10.64 | $10.67 | 1.4M |
| 2024-06-05 | 10.63 | $10.67 | 113116 |
| 2024-06-04 | 10.63 | $10.66 | 578523 |
| 2024-06-03 | 10.63 | $10.65 | 277315 |
| 2024-05-31 | 10.63 | $10.64 | 944170 |
| 2024-05-30 | 10.63 | $10.65 | 578627 |
| 2024-05-29 | 10.63 | $10.64 | 15274 |
| 2024-05-28 | 10.62 | $10.65 | 1.3M |
| 2024-05-24 | 10.62 | $10.62 | 359243 |
| 2024-05-23 | 10.62 | $10.64 | 102729 |
| 2024-05-22 | 10.62 | $10.66 | 85913 |
| 2024-05-21 | 10.62 | $10.63 | 1.4M |
| 2024-05-20 | 10.62 | $10.62 | 8480 |
| 2024-05-17 | 10.62 | $10.62 | 4431 |
| 2024-05-16 | 10.62 | $10.63 | 6128 |
| 2024-05-15 | 10.62 | $10.62 | 23504 |
| 2024-05-14 | 10.62 | $10.58 | 32417 |
| 2024-05-13 | 10.62 | $10.63 | 10848 |
| 2024-05-10 | 10.62 | $10.62 | 3197 |
| 2024-05-09 | 10.62 | $10.62 | 12991 |
| 2024-05-08 | 10.62 | $10.62 | 68205 |
| 2024-05-07 | 10.62 | $10.62 | 34976 |
| 2024-05-06 | 10.61 | $10.62 | 29260 |
| 2024-05-03 | 10.61 | $10.62 | 12225 |
| 2024-05-02 | 10.61 | $10.63 | 3.0M |
| 2024-05-01 | 10.61 | $10.61 | 33053 |
| 2024-04-30 | 10.61 | $10.62 | 556124 |
| 2024-04-29 | 10.60 | $10.62 | 30125 |
| 2024-04-26 | 10.60 | $10.62 | 59181 |
| 2024-04-25 | 10.60 | $10.62 | 162678 |
| 2024-04-24 | 10.60 | $10.62 | 13734 |
| 2024-04-23 | 10.59 | $10.61 | 41658 |
| 2024-04-22 | 10.59 | $10.61 | 70293 |
| 2024-04-19 | 10.59 | $10.61 | 8979 |
| 2024-04-18 | 10.59 | $10.63 | 804210 |
| 2024-04-17 | 10.58 | $10.61 | 117053 |
| 2024-04-16 | 10.58 | $10.60 | 23869 |
| 2024-04-15 | 10.58 | $10.61 | 24185 |
| 2024-04-12 | 10.58 | $10.61 | 2499 |
| 2024-04-11 | 10.57 | $10.62 | 5588 |
| 2024-04-10 | 10.57 | $10.59 | 43366 |
| 2024-04-09 | 10.57 | $10.59 | 47236 |
| 2024-04-08 | 10.57 | $10.59 | 171756 |
| 2024-04-05 | 10.57 | $10.58 | 15046 |
| 2024-04-04 | 10.56 | $10.58 | 335103 |
| 2024-04-03 | 10.56 | $10.57 | 2427 |
| 2024-04-02 | 10.56 | $10.57 | 155090 |
| 2024-04-01 | 10.56 | $10.56 | 10299 |
| 2024-03-28 | 10.56 | $10.57 | 131 |
| 2024-03-27 | 10.55 | $10.57 | 55077 |
| 2024-03-26 | 10.55 | $10.56 | 55041 |
| 2024-03-25 | 10.55 | $10.57 | 81233 |
| 2024-03-22 | 10.55 | $10.57 | 6686 |
| 2024-03-21 | 10.55 | $10.57 | 115247 |
| 2024-03-20 | 10.55 | $10.55 | 7677 |
| 2024-03-19 | 10.55 | $10.57 | 27202 |
| 2024-03-18 | 10.54 | $10.57 | 156263 |
| 2024-03-15 | 10.54 | $10.57 | 14682 |
| 2024-03-14 | 10.54 | $10.56 | 282622 |
| 2024-03-13 | 10.54 | $10.56 | 2301 |
| 2024-03-12 | 10.54 | $10.55 | 968884 |
| 2024-03-11 | 10.53 | $10.55 | 10316 |
| 2024-03-08 | 10.53 | $10.55 | 31713 |
| 2024-03-07 | 10.53 | $10.54 | 33104 |
| 2024-03-06 | 10.53 | $10.54 | 107965 |
| 2024-03-05 | 10.52 | $10.54 | 39897 |
| 2024-03-04 | 10.52 | $10.54 | 8750 |
| 2024-03-01 | 10.52 | $10.53 | 43936 |
| 2024-02-29 | 10.52 | $10.53 | 3954 |
| 2024-02-28 | 10.52 | $10.48 | 837940 |
| 2024-02-27 | 10.52 | $10.55 | 15608 |
| 2024-02-26 | 10.52 | $10.54 | 764024 |
| 2024-02-23 | 10.51 | $10.55 | 3297 |
| 2024-02-22 | 10.51 | $10.55 | 7354 |
| 2024-02-21 | 10.51 | $10.54 | — |
| 2024-02-20 | 10.50 | $10.54 | 307792 |
| 2024-02-16 | 10.50 | $10.52 | 143900 |
| 2024-02-15 | 10.50 | $10.53 | 2424 |
| 2024-02-14 | 10.50 | $10.53 | 326831 |
| 2024-02-13 | 10.49 | $10.50 | 130785 |
| 2024-02-12 | 10.49 | $10.50 | 97516 |
| 2024-02-09 | 10.49 | $10.51 | 4050 |
| 2024-02-08 | 10.48 | $10.51 | 315230 |
| 2024-02-07 | 10.48 | $10.50 | 1.3M |
| 2024-02-06 | 10.48 | $10.50 | 670097 |
| 2024-02-05 | 10.48 | $10.51 | 54740 |
| 2024-02-02 | 10.48 | $10.51 | 151707 |
| 2024-02-01 | 10.47 | $10.49 | 296582 |
| 2024-01-31 | 10.47 | $10.50 | 124603 |
| 2024-01-30 | 10.47 | $10.49 | 111895 |
| 2024-01-29 | 10.46 | $10.50 | 1898 |
| 2024-01-26 | 10.46 | $10.49 | 25092 |
| 2024-01-25 | 10.46 | $10.48 | 25000 |
| 2024-01-24 | 10.45 | $10.48 | 143813 |
| 2024-01-23 | 10.45 | $10.48 | 349543 |
| 2024-01-22 | 10.45 | $10.48 | 5208 |
| 2024-01-19 | 10.45 | $10.47 | 103734 |
| 2024-01-18 | 10.44 | $10.47 | 148119 |
| 2024-01-17 | 10.44 | $10.46 | 942249 |
| 2024-01-16 | 10.44 | $10.46 | 26188 |
| 2024-01-12 | 10.44 | $10.45 | 2305 |
| 2024-01-11 | 10.43 | $10.45 | 46834 |
| 2024-01-10 | 10.43 | $10.46 | 6206 |
| 2024-01-09 | 10.43 | $10.45 | 479 |
| 2024-01-08 | 10.43 | $10.45 | 379135 |
| 2024-01-05 | 10.42 | $10.48 | 120 |
| 2024-01-04 | 10.42 | $10.44 | 6433 |
| 2024-01-03 | 10.41 | $10.44 | 4874 |
| 2024-01-02 | 10.41 | $10.43 | 2140 |
| 2023-12-29 | 10.41 | $10.44 | 6445 |
| 2023-12-28 | 10.41 | $10.42 | 2380 |
| 2023-12-27 | 10.40 | $10.42 | 67528 |
| 2023-12-26 | 10.40 | $10.45 | 145 |
| 2023-12-22 | 10.40 | $10.43 | 64726 |
| 2023-12-21 | 10.39 | $10.42 | 10766 |
| 2023-12-20 | 10.39 | $10.42 | 11675 |
| 2023-12-19 | 10.39 | $10.44 | 54081 |
| 2023-12-18 | 10.38 | $10.40 | 108750 |
| 2023-12-15 | 10.38 | $10.41 | 102926 |
| 2023-12-14 | 10.38 | $10.41 | 47147 |
| 2023-12-13 | 10.38 | $10.41 | 10271 |
| 2023-12-12 | 10.37 | $10.43 | 463010 |
| 2023-12-11 | 10.37 | $10.40 | 2485 |
| 2023-12-08 | 10.36 | $10.40 | 261933 |
| 2023-12-07 | 10.36 | $10.38 | 9760 |
| 2023-12-06 | 10.36 | $10.37 | 15208 |
| 2023-12-05 | 10.35 | $10.37 | 31732 |
| 2023-12-04 | 10.35 | $10.38 | 5322 |
| 2023-12-01 | 10.35 | $10.40 | 675 |
| 2023-11-30 | 10.34 | $10.37 | 65123 |
| 2023-11-29 | 10.34 | $10.37 | 22938 |
| 2023-11-28 | 10.34 | $10.36 | 299594 |
| 2023-11-27 | 10.33 | $10.36 | 140552 |
| 2023-11-24 | 10.33 | $10.35 | 27208 |
| 2023-11-22 | 10.33 | $10.36 | 38436 |
| 2023-11-21 | 10.32 | $10.36 | 108783 |
| 2023-11-20 | 10.32 | $10.35 | 25415 |
| 2023-11-17 | 10.32 | $10.38 | — |
| 2023-11-16 | 10.31 | $10.38 | 105353 |
| 2023-11-15 | 10.31 | $10.34 | 2620 |
| 2023-11-14 | 10.31 | $10.33 | 41698 |
| 2023-11-13 | 10.31 | $10.33 | 26650 |
| 2023-11-10 | 10.30 | $10.32 | — |
| 2023-11-09 | 10.30 | $10.32 | 1860 |
| 2023-11-08 | 10.30 | $10.33 | 25762 |
| 2023-11-07 | 10.30 | $10.33 | 835791 |
| 2023-11-06 | 10.29 | $10.32 | 3860 |
| 2023-11-03 | 10.29 | $10.32 | 707893 |
| 2023-11-02 | 10.29 | $10.32 | 204311 |
| 2023-11-01 | 10.29 | $10.30 | 370667 |
| 2023-10-31 | 10.29 | $10.30 | 104893 |
| 2023-10-30 | 10.28 | $10.30 | 454337 |
| 2023-10-27 | 10.28 | $10.29 | — |
| 2023-10-26 | 10.28 | $10.29 | 2301 |
| 2023-10-25 | 10.28 | $10.29 | 1180 |
| 2023-10-24 | 10.28 | $10.29 | 11071 |
| 2023-10-23 | 10.28 | $10.31 | 178590 |
| 2023-10-20 | 10.28 | $10.28 | 647555 |
| 2023-10-19 | 10.28 | $10.27 | 457465 |
| 2023-10-18 | 10.28 | $10.29 | 17447 |
| 2023-10-17 | 10.27 | $10.30 | 8916 |
| 2023-10-16 | 10.27 | $10.29 | 128759 |
| 2023-10-13 | 10.27 | $10.29 | 22026 |
| 2023-10-12 | 10.27 | $10.28 | 1919 |
| 2023-10-11 | 10.27 | $10.28 | 40730 |
| 2023-10-10 | 10.27 | $10.27 | 112 |
| 2023-10-09 | 10.26 | $10.27 | 2701 |
| 2023-10-06 | 10.26 | $10.28 | — |
| 2023-10-05 | 10.26 | $10.28 | 11456 |
| 2023-10-04 | 10.26 | $10.28 | 4992 |
| 2023-10-03 | 10.26 | $10.27 | 11740 |
| 2023-10-02 | 10.25 | $10.27 | 17003 |
| 2023-09-29 | 10.25 | $10.27 | 604324 |
| 2023-09-28 | 10.25 | $10.27 | 1201 |
| 2023-09-27 | 10.25 | $10.27 | 260094 |
| 2023-09-26 | 10.25 | $10.26 | 33413 |
| 2023-09-25 | 10.24 | $10.27 | 144002 |
| 2023-09-22 | 10.24 | $10.26 | 104531 |
| 2023-09-21 | 10.24 | $10.27 | 1308 |
| 2023-09-20 | 10.24 | $10.27 | 2305 |
| 2023-09-19 | 10.23 | $10.26 | 240435 |
| 2023-09-18 | 10.23 | $10.27 | 23034 |
| 2023-09-15 | 10.23 | $10.25 | 14040 |
| 2023-09-14 | 10.22 | $10.24 | 47077 |
| 2023-09-13 | 10.22 | $10.24 | 7971 |
| 2023-09-12 | 10.22 | $10.23 | 56845 |
| 2023-09-11 | 10.22 | $10.29 | 34504 |
| 2023-09-08 | 10.21 | $10.23 | 31974 |
| 2023-09-07 | 10.21 | $10.23 | 281152 |
| 2023-09-06 | 10.21 | $10.23 | 45580 |
| 2023-09-05 | 10.21 | $10.23 | 39055 |
| 2023-09-01 | 10.21 | $10.24 | 550279 |
| 2023-08-31 | 10.20 | $10.23 | 4195 |
| 2023-08-30 | 10.20 | $10.23 | 59112 |
| 2023-08-29 | 10.20 | $10.21 | 50002 |
| 2023-08-28 | 10.20 | $10.21 | 874997 |
| 2023-08-25 | 10.20 | $10.22 | 3.9M |
| 2023-08-24 | 10.19 | $10.20 | — |
| 2023-08-23 | 10.19 | $10.20 | 54216 |
| 2023-08-22 | 10.19 | $10.20 | 57366 |
| 2023-08-21 | 10.19 | $10.21 | 1897 |
| 2023-08-18 | 10.19 | $10.21 | 246 |
| 2023-08-17 | 10.19 | $10.20 | 599 |
| 2023-08-16 | 10.19 | $10.21 | 203 |
| 2023-08-15 | 10.19 | $10.20 | — |
| 2023-08-14 | 10.18 | $10.20 | 400 |
| 2023-08-11 | 10.18 | $10.20 | 37565 |
| 2023-08-10 | 10.18 | $10.20 | 33285 |
| 2023-08-09 | 10.18 | $10.19 | 48516 |
| 2023-08-08 | 10.18 | $10.20 | 58680 |
| 2023-08-07 | 10.17 | $10.18 | — |
| 2023-08-04 | 10.17 | $10.18 | 231949 |
| 2023-08-03 | 10.17 | $10.18 | 200007 |
| 2023-08-02 | 10.17 | $10.18 | 29322 |
| 2023-08-01 | 10.17 | $10.18 | 21908 |
| 2023-07-31 | 10.17 | $10.19 | 3851 |
| 2023-07-28 | 10.17 | $10.18 | 83518 |
| 2023-07-27 | 10.17 | $10.19 | 3508 |
| 2023-07-26 | 10.17 | $10.19 | 59951 |
| 2023-07-25 | 10.16 | $10.19 | 82398 |
| 2023-07-24 | 10.16 | $10.17 | 154566 |
| 2023-07-21 | 10.16 | $10.17 | 1800 |
| 2023-07-20 | 10.16 | $10.17 | 11039 |
| 2023-07-19 | 10.15 | $10.16 | 10110 |
| 2023-07-18 | 10.15 | $10.16 | — |
| 2023-07-17 | 10.15 | $10.16 | 13460 |
| 2023-07-14 | 10.15 | $10.17 | 1511 |
| 2023-07-13 | 10.14 | $10.16 | 115130 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.98
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.15
Average
10.77
Maximum
11.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 10.98 | $9.49 | 956572 |
| 2025-09-23 | 11.14 | $8.88 | 1.0M |
| 2025-09-22 | 11.37 | $11.40 | 628346 |
| 2025-09-19 | 11.37 | $11.08 | 350346 |
| 2025-09-18 | 11.40 | $11.40 | 608900 |
| 2025-09-17 | 11.40 | $11.39 | 1.0M |
| 2025-09-16 | 11.40 | $11.40 | 517836 |
| 2025-09-15 | 11.40 | $11.40 | 926654 |
| 2025-09-12 | 11.40 | $11.41 | 128931 |
| 2025-09-11 | 11.40 | $11.43 | 1.8M |
| 2025-09-10 | 11.40 | $11.41 | 1.4M |
| 2025-09-09 | 11.40 | $11.41 | 304273 |
| 2025-09-08 | 11.40 | $11.41 | 299600 |
| 2025-09-05 | 11.40 | $11.42 | 372200 |
| 2025-09-04 | 11.39 | $11.41 | 567755 |
| 2025-09-03 | 11.39 | $11.41 | 694280 |
| 2025-09-02 | 11.39 | $11.41 | 1.8M |
| 2025-08-29 | 11.39 | $11.41 | 273851 |
| 2025-08-28 | 11.38 | $11.37 | 87700 |
| 2025-08-27 | 11.39 | $11.30 | 239724 |
| 2025-08-26 | 11.40 | $11.40 | 336944 |
| 2025-08-25 | 11.39 | $11.41 | 191134 |
| 2025-08-22 | 11.39 | $11.40 | 109103 |
| 2025-08-21 | 11.39 | $11.40 | 55414 |
| 2025-08-20 | 11.39 | $11.39 | 162400 |
| 2025-08-19 | 11.39 | $11.39 | 197900 |
| 2025-08-18 | 11.39 | $11.39 | 393700 |
| 2025-08-15 | 11.39 | $11.38 | 45500 |
| 2025-08-14 | 11.39 | $11.39 | 245732 |
| 2025-08-13 | 11.39 | $11.38 | 112353 |
| 2025-08-12 | 11.40 | $11.38 | 38100 |
| 2025-08-11 | 11.40 | $11.41 | 88700 |
| 2025-08-08 | 11.40 | $11.40 | 33619 |
| 2025-08-07 | 11.40 | $11.39 | 224559 |
| 2025-08-06 | 11.40 | $11.41 | 269600 |
| 2025-08-05 | 11.39 | $11.41 | 94001 |
| 2025-08-04 | 11.39 | $11.40 | 45248 |
| 2025-08-01 | 11.39 | $11.41 | 268700 |
| 2025-07-31 | 11.39 | $11.40 | 193731 |
| 2025-07-30 | 11.39 | $11.45 | 2.0M |
| 2025-07-29 | 11.38 | $11.42 | 459200 |
| 2025-07-28 | 11.38 | $11.41 | 142464 |
| 2025-07-25 | 11.37 | $11.45 | 80927 |
| 2025-07-24 | 11.37 | $11.40 | 57300 |
| 2025-07-23 | 11.36 | $11.40 | 85000 |
| 2025-07-22 | 11.36 | $11.43 | 240239 |
| 2025-07-21 | 11.35 | $11.41 | 972700 |
| 2025-07-18 | 11.35 | $11.36 | 99609 |
| 2025-07-17 | 11.34 | $11.38 | 318700 |
| 2025-07-16 | 11.34 | $11.38 | 51258 |
| 2025-07-15 | 11.34 | $11.40 | 135244 |
| 2025-07-14 | 11.33 | $11.39 | 414000 |
| 2025-07-11 | 11.32 | $11.36 | 139038 |
| 2025-07-10 | 11.32 | $11.33 | 465100 |
| 2025-07-09 | 11.32 | $11.32 | 275300 |
| 2025-07-08 | 11.32 | $11.32 | 117824 |
| 2025-07-07 | 11.32 | $11.33 | 97423 |
| 2025-07-03 | 11.32 | $11.30 | 27900 |
| 2025-07-02 | 11.32 | $11.31 | 435900 |
| 2025-07-01 | 11.32 | $11.31 | 217942 |
| 2025-06-30 | 11.32 | $11.33 | 186800 |
| 2025-06-27 | 11.32 | $11.31 | 366600 |
| 2025-06-26 | 11.32 | $11.30 | 316905 |
| 2025-06-25 | 11.32 | $11.30 | 811900 |
| 2025-06-24 | 11.33 | $11.30 | 274305 |
| 2025-06-23 | 11.33 | $11.29 | 356556 |
| 2025-06-20 | 11.33 | $11.30 | 205245 |
| 2025-06-18 | 11.34 | $11.30 | 475026 |
| 2025-06-17 | 11.34 | $11.31 | 102736 |
| 2025-06-16 | 11.34 | $11.30 | 173300 |
| 2025-06-13 | 11.35 | $11.30 | 136825 |
| 2025-06-12 | 11.35 | $11.31 | 427742 |
| 2025-06-11 | 11.36 | $11.32 | 283937 |
| 2025-06-10 | 11.36 | $11.36 | 192546 |
| 2025-06-09 | 11.36 | $11.40 | 275152 |
| 2025-06-06 | 11.36 | $11.42 | 338200 |
| 2025-06-05 | 11.35 | $11.42 | 577904 |
| 2025-06-04 | 11.35 | $11.49 | 650100 |
| 2025-06-03 | 11.33 | $11.52 | 1.1M |
| 2025-06-02 | 11.31 | $11.54 | 2.2M |
| 2025-05-30 | 11.29 | $11.44 | 2.8M |
| 2025-05-29 | 11.27 | $11.30 | 1.5M |
| 2025-05-28 | 11.27 | $11.29 | 282327 |
| 2025-05-27 | 11.27 | $11.28 | 125880 |
| 2025-05-23 | 11.27 | $11.29 | 349400 |
| 2025-05-22 | 11.26 | $11.29 | 699420 |
| 2025-05-21 | 11.26 | $11.27 | 1.2M |
| 2025-05-20 | 11.26 | $11.28 | 75900 |
| 2025-05-19 | 11.26 | $11.28 | 836320 |
| 2025-05-16 | 11.25 | $11.27 | 1.1M |
| 2025-05-15 | 11.25 | $11.28 | 1.7M |
| 2025-05-14 | 11.25 | $11.28 | 657334 |
| 2025-05-13 | 11.25 | $11.28 | 213800 |
| 2025-05-12 | 11.24 | $11.29 | 591396 |
| 2025-05-09 | 11.24 | $11.27 | 42100 |
| 2025-05-08 | 11.23 | $11.26 | 1.3M |
| 2025-05-07 | 11.23 | $11.29 | 113002 |
| 2025-05-06 | 11.22 | $11.26 | 115500 |
| 2025-05-05 | 11.22 | $11.26 | 59621 |
| 2025-05-02 | 11.22 | $11.27 | 136157 |
| 2025-05-01 | 11.21 | $11.27 | 977620 |
| 2025-04-30 | 11.21 | $11.25 | 469800 |
| 2025-04-29 | 11.20 | $11.26 | 307356 |
| 2025-04-28 | 11.19 | $11.24 | 1.6M |
| 2025-04-25 | 11.19 | $11.26 | 1.6M |
| 2025-04-24 | 11.18 | $11.22 | 545610 |
| 2025-04-23 | 11.18 | $11.21 | 124730 |
| 2025-04-22 | 11.17 | $11.23 | 962100 |
| 2025-04-21 | 11.17 | $11.20 | 54500 |
| 2025-04-17 | 11.17 | $11.22 | 3.8M |
| 2025-04-16 | 11.16 | $11.20 | 7.4M |
| 2025-04-15 | 11.16 | $11.16 | 669546 |
| 2025-04-14 | 11.15 | $11.16 | 3.9M |
| 2025-04-11 | 11.15 | $11.18 | 774000 |
| 2025-04-10 | 11.15 | $11.15 | 1.9M |
| 2025-04-09 | 11.15 | $11.16 | 2.8M |
| 2025-04-08 | 11.15 | $11.17 | 433703 |
| 2025-04-07 | 11.15 | $11.16 | 3.5M |
| 2025-04-04 | 11.15 | $11.17 | 686100 |
| 2025-04-03 | 11.14 | $11.14 | 3900 |
| 2025-04-02 | 11.15 | $11.15 | 34089 |
| 2025-04-01 | 11.14 | $11.14 | 6381 |
| 2025-03-31 | 11.15 | $11.15 | 15400 |
| 2025-03-28 | 11.14 | $11.17 | 122200 |
| 2025-03-27 | 11.14 | $11.18 | 612200 |
| 2025-03-26 | 11.14 | $11.17 | 66500 |
| 2025-03-25 | 11.13 | $11.17 | 59831 |
| 2025-03-24 | 11.13 | $11.18 | 28800 |
| 2025-03-21 | 11.13 | $11.18 | 18200 |
| 2025-03-20 | 11.12 | $11.19 | 1.6M |
| 2025-03-19 | 11.11 | $11.17 | 34226 |
| 2025-03-18 | 11.11 | $11.17 | 15000 |
| 2025-03-17 | 11.10 | $11.17 | 706800 |
| 2025-03-14 | 11.09 | $11.15 | 135800 |
| 2025-03-13 | 11.09 | $11.16 | 3.6M |
| 2025-03-12 | 11.08 | $11.14 | 2.0M |
| 2025-03-11 | 11.07 | $11.16 | 4.8M |
| 2025-03-10 | 11.06 | $11.10 | 100918 |
| 2025-03-07 | 11.06 | $11.10 | 11600 |
| 2025-03-06 | 11.06 | $11.10 | 4.9M |
| 2025-03-05 | 11.05 | $11.08 | 49600 |
| 2025-03-04 | 11.05 | $11.08 | 67500 |
| 2025-03-03 | 11.04 | $11.07 | 17816 |
| 2025-02-28 | 11.04 | $11.07 | 2501 |
| 2025-02-27 | 11.04 | $11.06 | 926800 |
| 2025-02-26 | 11.04 | $11.04 | 4300 |
| 2025-02-25 | 11.04 | $11.07 | 1606 |
| 2025-02-24 | 11.03 | $11.06 | 16700 |
| 2025-02-21 | 11.03 | $11.06 | 3600 |
| 2025-02-20 | 11.03 | $11.06 | 28900 |
| 2025-02-19 | 11.02 | $11.05 | 551743 |
| 2025-02-18 | 11.02 | $11.05 | 5100 |
| 2025-02-14 | 11.02 | $11.05 | 10300 |
| 2025-02-13 | 11.01 | $11.05 | 627300 |
| 2025-02-12 | 11.01 | $11.03 | 66021 |
| 2025-02-11 | 11.01 | $11.03 | 11910 |
| 2025-02-10 | 11.01 | $11.04 | 5706 |
| 2025-02-07 | 11.00 | $11.03 | 150015 |
| 2025-02-06 | 11.00 | $11.02 | 32300 |
| 2025-02-05 | 11.00 | $11.02 | 269961 |
| 2025-02-04 | 11.00 | $11.02 | 3524 |
| 2025-02-03 | 10.99 | $11.01 | 569800 |
| 2025-01-31 | 10.99 | $11.01 | 15008 |
| 2025-01-30 | 10.99 | $11.01 | 30900 |
| 2025-01-29 | 10.99 | $11.01 | 617818 |
| 2025-01-28 | 10.99 | $11.00 | 11600 |
| 2025-01-27 | 10.98 | $11.01 | 11700 |
| 2025-01-24 | 10.98 | $11.00 | 22115 |
| 2025-01-23 | 10.98 | $11.01 | 9700 |
| 2025-01-22 | 10.98 | $11.01 | 98800 |
| 2025-01-21 | 10.97 | $11.00 | 50100 |
| 2025-01-17 | 10.97 | $10.99 | 105100 |
| 2025-01-16 | 10.97 | $10.98 | 295800 |
| 2025-01-15 | 10.97 | $11.00 | 1126 |
| 2025-01-14 | 10.96 | $10.98 | 20700 |
| 2025-01-13 | 10.96 | $10.98 | 4100 |
| 2025-01-10 | 10.96 | $10.98 | 14200 |
| 2025-01-08 | 10.96 | $10.98 | 246147 |
| 2025-01-07 | 10.95 | $10.98 | 9506 |
| 2025-01-06 | 10.95 | $10.97 | 146048 |
| 2025-01-03 | 10.95 | $10.97 | 9400 |
| 2025-01-02 | 10.95 | $10.97 | 82107 |
| 2024-12-31 | 10.94 | $10.98 | 12848 |
| 2024-12-30 | 10.94 | $10.95 | 300 |
| 2024-12-27 | 10.94 | $10.96 | 9844 |
| 2024-12-26 | 10.94 | $10.96 | — |
| 2024-12-24 | 10.94 | $10.96 | 4300 |
| 2024-12-23 | 10.93 | $10.97 | 248400 |
| 2024-12-20 | 10.93 | $10.95 | 230400 |
| 2024-12-19 | 10.93 | $10.95 | 39813 |
| 2024-12-18 | 10.93 | $10.95 | 28649 |
| 2024-12-17 | 10.92 | $10.94 | 241234 |
| 2024-12-16 | 10.92 | $10.93 | 11849 |
| 2024-12-13 | 10.92 | $10.94 | 36634 |
| 2024-12-12 | 10.92 | $10.95 | 17423 |
| 2024-12-11 | 10.91 | $10.94 | 32400 |
| 2024-12-10 | 10.91 | $10.94 | 600 |
| 2024-12-09 | 10.91 | $10.93 | 4600 |
| 2024-12-06 | 10.91 | $10.93 | 34649 |
| 2024-12-05 | 10.90 | $10.93 | 3100 |
| 2024-12-04 | 10.90 | $10.93 | 5049 |
| 2024-12-03 | 10.90 | $10.93 | 15136 |
| 2024-12-02 | 10.89 | $10.93 | 108106 |
| 2024-11-29 | 10.89 | $10.91 | 95100 |
| 2024-11-27 | 10.89 | $10.90 | 214324 |
| 2024-11-26 | 10.89 | $10.91 | 1800 |
| 2024-11-25 | 10.88 | $10.90 | 11309 |
| 2024-11-22 | 10.88 | $10.90 | 75446 |
| 2024-11-21 | 10.88 | $10.91 | 387700 |
| 2024-11-20 | 10.88 | $10.89 | 352600 |
| 2024-11-19 | 10.88 | $10.93 | 569611 |
| 2024-11-18 | 10.87 | $10.89 | 6700 |
| 2024-11-15 | 10.87 | $10.88 | 1.9M |
| 2024-11-14 | 10.87 | $10.90 | 123100 |
| 2024-11-13 | 10.86 | $10.88 | 136749 |
| 2024-11-12 | 10.86 | $10.87 | 83428 |
| 2024-11-11 | 10.86 | $10.87 | 2892 |
| 2024-11-08 | 10.86 | $10.86 | 241341 |
| 2024-11-07 | 10.86 | $10.87 | 17125 |
| 2024-11-06 | 10.86 | $10.87 | 628723 |
| 2024-11-05 | 10.86 | $10.87 | 228700 |
| 2024-11-04 | 10.86 | $10.87 | 26900 |
| 2024-11-01 | 10.86 | $10.88 | 55446 |
| 2024-10-31 | 10.86 | $10.88 | 53203 |
| 2024-10-30 | 10.85 | $10.88 | 28043 |
| 2024-10-29 | 10.85 | $10.88 | 62500 |
| 2024-10-28 | 10.85 | $10.90 | 33400 |
| 2024-10-25 | 10.84 | $10.88 | 2142 |
| 2024-10-24 | 10.84 | $10.86 | 65012 |
| 2024-10-23 | 10.84 | $10.88 | 9001 |
| 2024-10-22 | 10.83 | $10.86 | 531040 |
| 2024-10-21 | 10.83 | $10.86 | 43100 |
| 2024-10-18 | 10.82 | $10.84 | 20727 |
| 2024-10-17 | 10.82 | $10.85 | 176002 |
| 2024-10-16 | 10.82 | $10.83 | 3900 |
| 2024-10-15 | 10.82 | $10.83 | 41000 |
| 2024-10-14 | 10.82 | $10.83 | 8238 |
| 2024-10-11 | 10.82 | $10.80 | 66800 |
| 2024-10-10 | 10.82 | $10.82 | 55400 |
| 2024-10-09 | 10.82 | $10.82 | 315549 |
| 2024-10-08 | 10.82 | $10.84 | 11300 |
| 2024-10-07 | 10.81 | $10.84 | 2677 |
| 2024-10-04 | 10.81 | $10.84 | 24842 |
| 2024-10-03 | 10.81 | $10.84 | 3000 |
| 2024-10-02 | 10.80 | $10.83 | 2532 |
| 2024-10-01 | 10.80 | $10.83 | 11100 |
| 2024-09-30 | 10.80 | $10.83 | 5800 |
| 2024-09-27 | 10.80 | $10.83 | 2500 |
| 2024-09-26 | 10.79 | $10.81 | 94200 |
| 2024-09-25 | 10.79 | $10.80 | 263100 |
| 2024-09-24 | 10.79 | $10.81 | 47110 |
| 2024-09-23 | 10.79 | $10.80 | 47800 |
| 2024-09-20 | 10.78 | $10.81 | 564337 |
| 2024-09-19 | 10.78 | $10.82 | 338041 |
| 2024-09-18 | 10.78 | $10.81 | 351989 |
| 2024-09-17 | 10.77 | $10.81 | 718 |
| 2024-09-16 | 10.77 | $10.80 | 35100 |
| 2024-09-13 | 10.77 | $10.78 | 2122 |
| 2024-09-12 | 10.77 | $10.78 | 9920 |
| 2024-09-11 | 10.77 | $10.79 | 26617 |
| 2024-09-10 | 10.76 | $10.79 | 584605 |
| 2024-09-09 | 10.76 | $10.77 | 53145 |
| 2024-09-06 | 10.76 | $10.77 | 300 |
| 2024-09-05 | 10.76 | $10.78 | 327800 |
| 2024-09-04 | 10.76 | $10.78 | 462700 |
| 2024-09-03 | 10.75 | $10.78 | 146904 |
| 2024-08-30 | 10.75 | $10.76 | 5610 |
| 2024-08-29 | 10.75 | $10.75 | 315400 |
| 2024-08-28 | 10.75 | $10.75 | 68201 |
| 2024-08-27 | 10.75 | $10.76 | 1.8M |
| 2024-08-26 | 10.75 | $10.75 | 2.5M |
| 2024-08-23 | 10.75 | $10.75 | 56036 |
| 2024-08-22 | 10.75 | $10.77 | 3820 |
| 2024-08-21 | 10.74 | $10.75 | 6601 |
| 2024-08-20 | 10.74 | $10.76 | 103900 |
| 2024-08-19 | 10.74 | $10.76 | 9842 |
| 2024-08-16 | 10.74 | $10.76 | 33306 |
| 2024-08-15 | 10.74 | $10.77 | 415336 |
| 2024-08-14 | 10.73 | $10.76 | 76000 |
| 2024-08-13 | 10.73 | $10.76 | 5131 |
| 2024-08-12 | 10.73 | $10.76 | 20508 |
| 2024-08-09 | 10.73 | $10.74 | 110246 |
| 2024-08-08 | 10.72 | $10.73 | 30426 |
| 2024-08-07 | 10.72 | $10.75 | 3811 |
| 2024-08-06 | 10.72 | $10.74 | 278316 |
| 2024-08-05 | 10.72 | $10.74 | 81300 |
| 2024-08-02 | 10.72 | $10.75 | 53500 |
| 2024-08-01 | 10.71 | $10.75 | 22700 |
| 2024-07-31 | 10.71 | $10.75 | 557500 |
| 2024-07-30 | 10.70 | $10.73 | 84929 |
| 2024-07-29 | 10.70 | $10.74 | 525300 |
| 2024-07-26 | 10.70 | $10.72 | 232700 |
| 2024-07-25 | 10.70 | $10.73 | 6100 |
| 2024-07-24 | 10.69 | $10.72 | 5300 |
| 2024-07-23 | 10.69 | $10.72 | 5800 |
| 2024-07-22 | 10.69 | $10.70 | 501311 |
| 2024-07-19 | 10.68 | $10.70 | 10975 |
| 2024-07-18 | 10.68 | $10.72 | 63184 |
| 2024-07-17 | 10.68 | $10.69 | 58114 |
| 2024-07-16 | 10.68 | $10.70 | 816077 |
| 2024-07-15 | 10.68 | $10.69 | 28029 |
| 2024-07-12 | 10.67 | $10.70 | 438655 |
| 2024-07-11 | 10.67 | $10.69 | 57392 |
| 2024-07-10 | 10.67 | $10.69 | 6142 |
| 2024-07-09 | 10.67 | $10.69 | 6926 |
| 2024-07-08 | 10.67 | $10.68 | 464838 |
| 2024-07-05 | 10.66 | $10.69 | 53006 |
| 2024-07-03 | 10.66 | $10.68 | 894544 |
| 2024-07-02 | 10.66 | $10.68 | 176214 |
| 2024-07-01 | 10.66 | $10.66 | 5013 |
| 2024-06-28 | 10.66 | $10.67 | 265035 |
| 2024-06-27 | 10.65 | $10.67 | 1.1M |
| 2024-06-26 | 10.65 | $10.66 | 161014 |
| 2024-06-25 | 10.65 | $10.65 | 751221 |
| 2024-06-24 | 10.65 | $10.65 | 59709 |
| 2024-06-21 | 10.65 | $10.66 | 38752 |
| 2024-06-20 | 10.65 | $10.66 | 188804 |
| 2024-06-18 | 10.65 | $10.65 | 258478 |
| 2024-06-17 | 10.65 | $10.65 | 1.3M |
| 2024-06-14 | 10.65 | $10.66 | 143495 |
| 2024-06-13 | 10.65 | $10.66 | 139491 |
| 2024-06-12 | 10.65 | $10.67 | 1014 |
| 2024-06-11 | 10.65 | $10.66 | 6274 |
| 2024-06-10 | 10.65 | $10.67 | 186147 |
| 2024-06-07 | 10.64 | $10.67 | 2382 |
| 2024-06-06 | 10.64 | $10.67 | 1.4M |
| 2024-06-05 | 10.64 | $10.67 | 113116 |
| 2024-06-04 | 10.63 | $10.66 | 578523 |
| 2024-06-03 | 10.63 | $10.65 | 277315 |
| 2024-05-31 | 10.63 | $10.64 | 944170 |
| 2024-05-30 | 10.63 | $10.65 | 578627 |
| 2024-05-29 | 10.63 | $10.64 | 15274 |
| 2024-05-28 | 10.62 | $10.65 | 1.3M |
| 2024-05-24 | 10.62 | $10.62 | 359243 |
| 2024-05-23 | 10.62 | $10.64 | 102729 |
| 2024-05-22 | 10.62 | $10.66 | 85913 |
| 2024-05-21 | 10.62 | $10.63 | 1.4M |
| 2024-05-20 | 10.62 | $10.62 | 8480 |
| 2024-05-17 | 10.61 | $10.62 | 4431 |
| 2024-05-16 | 10.61 | $10.63 | 6128 |
| 2024-05-15 | 10.61 | $10.62 | 23504 |
| 2024-05-14 | 10.61 | $10.58 | 32417 |
| 2024-05-13 | 10.61 | $10.63 | 10848 |
| 2024-05-10 | 10.61 | $10.62 | 3197 |
| 2024-05-09 | 10.61 | $10.62 | 12991 |
| 2024-05-08 | 10.61 | $10.62 | 68205 |
| 2024-05-07 | 10.61 | $10.62 | 34976 |
| 2024-05-06 | 10.61 | $10.62 | 29260 |
| 2024-05-03 | 10.61 | $10.62 | 12225 |
| 2024-05-02 | 10.61 | $10.63 | 3.0M |
| 2024-05-01 | 10.61 | $10.61 | 33053 |
| 2024-04-30 | 10.60 | $10.62 | 556124 |
| 2024-04-29 | 10.60 | $10.62 | 30125 |
| 2024-04-26 | 10.60 | $10.62 | 59181 |
| 2024-04-25 | 10.60 | $10.62 | 162678 |
| 2024-04-24 | 10.60 | $10.62 | 13734 |
| 2024-04-23 | 10.59 | $10.61 | 41658 |
| 2024-04-22 | 10.59 | $10.61 | 70293 |
| 2024-04-19 | 10.59 | $10.61 | 8979 |
| 2024-04-18 | 10.59 | $10.63 | 804210 |
| 2024-04-17 | 10.59 | $10.61 | 117053 |
| 2024-04-16 | 10.58 | $10.60 | 23869 |
| 2024-04-15 | 10.58 | $10.61 | 24185 |
| 2024-04-12 | 10.58 | $10.61 | 2499 |
| 2024-04-11 | 10.57 | $10.62 | 5588 |
| 2024-04-10 | 10.57 | $10.59 | 43366 |
| 2024-04-09 | 10.57 | $10.59 | 47236 |
| 2024-04-08 | 10.57 | $10.59 | 171756 |
| 2024-04-05 | 10.56 | $10.58 | 15046 |
| 2024-04-04 | 10.56 | $10.58 | 335103 |
| 2024-04-03 | 10.56 | $10.57 | 2427 |
| 2024-04-02 | 10.56 | $10.57 | 155090 |
| 2024-04-01 | 10.56 | $10.56 | 10299 |
| 2024-03-28 | 10.56 | $10.57 | 131 |
| 2024-03-27 | 10.55 | $10.57 | 55077 |
| 2024-03-26 | 10.55 | $10.56 | 55041 |
| 2024-03-25 | 10.55 | $10.57 | 81233 |
| 2024-03-22 | 10.55 | $10.57 | 6686 |
| 2024-03-21 | 10.55 | $10.57 | 115247 |
| 2024-03-20 | 10.55 | $10.55 | 7677 |
| 2024-03-19 | 10.55 | $10.57 | 27202 |
| 2024-03-18 | 10.54 | $10.57 | 156263 |
| 2024-03-15 | 10.54 | $10.57 | 14682 |
| 2024-03-14 | 10.54 | $10.56 | 282622 |
| 2024-03-13 | 10.53 | $10.56 | 2301 |
| 2024-03-12 | 10.53 | $10.55 | 968884 |
| 2024-03-11 | 10.53 | $10.55 | 10316 |
| 2024-03-08 | 10.53 | $10.55 | 31713 |
| 2024-03-07 | 10.53 | $10.54 | 33104 |
| 2024-03-06 | 10.52 | $10.54 | 107965 |
| 2024-03-05 | 10.52 | $10.54 | 39897 |
| 2024-03-04 | 10.52 | $10.54 | 8750 |
| 2024-03-01 | 10.52 | $10.53 | 43936 |
| 2024-02-29 | 10.52 | $10.53 | 3954 |
| 2024-02-28 | 10.52 | $10.48 | 837940 |
| 2024-02-27 | 10.52 | $10.55 | 15608 |
| 2024-02-26 | 10.52 | $10.54 | 764024 |
| 2024-02-23 | 10.51 | $10.55 | 3297 |
| 2024-02-22 | 10.51 | $10.55 | 7354 |
| 2024-02-21 | 10.51 | $10.54 | — |
| 2024-02-20 | 10.50 | $10.54 | 307792 |
| 2024-02-16 | 10.50 | $10.52 | 143900 |
| 2024-02-15 | 10.50 | $10.53 | 2424 |
| 2024-02-14 | 10.49 | $10.53 | 326831 |
| 2024-02-13 | 10.49 | $10.50 | 130785 |
| 2024-02-12 | 10.49 | $10.50 | 97516 |
| 2024-02-09 | 10.49 | $10.51 | 4050 |
| 2024-02-08 | 10.48 | $10.51 | 315230 |
| 2024-02-07 | 10.48 | $10.50 | 1.3M |
| 2024-02-06 | 10.48 | $10.50 | 670097 |
| 2024-02-05 | 10.48 | $10.51 | 54740 |
| 2024-02-02 | 10.47 | $10.51 | 151707 |
| 2024-02-01 | 10.47 | $10.49 | 296582 |
| 2024-01-31 | 10.47 | $10.50 | 124603 |
| 2024-01-30 | 10.47 | $10.49 | 111895 |
| 2024-01-29 | 10.46 | $10.50 | 1898 |
| 2024-01-26 | 10.46 | $10.49 | 25092 |
| 2024-01-25 | 10.46 | $10.48 | 25000 |
| 2024-01-24 | 10.45 | $10.48 | 143813 |
| 2024-01-23 | 10.45 | $10.48 | 349543 |
| 2024-01-22 | 10.45 | $10.48 | 5208 |
| 2024-01-19 | 10.44 | $10.47 | 103734 |
| 2024-01-18 | 10.44 | $10.47 | 148119 |
| 2024-01-17 | 10.44 | $10.46 | 942249 |
| 2024-01-16 | 10.44 | $10.46 | 26188 |
| 2024-01-12 | 10.43 | $10.45 | 2305 |
| 2024-01-11 | 10.43 | $10.45 | 46834 |
| 2024-01-10 | 10.43 | $10.46 | 6206 |
| 2024-01-09 | 10.43 | $10.45 | 479 |
| 2024-01-08 | 10.43 | $10.45 | 379135 |
| 2024-01-05 | 10.42 | $10.48 | 120 |
| 2024-01-04 | 10.42 | $10.44 | 6433 |
| 2024-01-03 | 10.41 | $10.44 | 4874 |
| 2024-01-02 | 10.41 | $10.43 | 2140 |
| 2023-12-29 | 10.41 | $10.44 | 6445 |
| 2023-12-28 | 10.41 | $10.42 | 2380 |
| 2023-12-27 | 10.40 | $10.42 | 67528 |
| 2023-12-26 | 10.40 | $10.45 | 145 |
| 2023-12-22 | 10.40 | $10.43 | 64726 |
| 2023-12-21 | 10.39 | $10.42 | 10766 |
| 2023-12-20 | 10.39 | $10.42 | 11675 |
| 2023-12-19 | 10.39 | $10.44 | 54081 |
| 2023-12-18 | 10.38 | $10.40 | 108750 |
| 2023-12-15 | 10.38 | $10.41 | 102926 |
| 2023-12-14 | 10.38 | $10.41 | 47147 |
| 2023-12-13 | 10.38 | $10.41 | 10271 |
| 2023-12-12 | 10.37 | $10.43 | 463010 |
| 2023-12-11 | 10.37 | $10.40 | 2485 |
| 2023-12-08 | 10.36 | $10.40 | 261933 |
| 2023-12-07 | 10.36 | $10.38 | 9760 |
| 2023-12-06 | 10.36 | $10.37 | 15208 |
| 2023-12-05 | 10.35 | $10.37 | 31732 |
| 2023-12-04 | 10.35 | $10.38 | 5322 |
| 2023-12-01 | 10.35 | $10.40 | 675 |
| 2023-11-30 | 10.34 | $10.37 | 65123 |
| 2023-11-29 | 10.34 | $10.37 | 22938 |
| 2023-11-28 | 10.34 | $10.36 | 299594 |
| 2023-11-27 | 10.34 | $10.36 | 140552 |
| 2023-11-24 | 10.33 | $10.35 | 27208 |
| 2023-11-22 | 10.33 | $10.36 | 38436 |
| 2023-11-21 | 10.33 | $10.36 | 108783 |
| 2023-11-20 | 10.33 | $10.35 | 25415 |
| 2023-11-17 | 10.32 | $10.38 | — |
| 2023-11-16 | 10.32 | $10.38 | 105353 |
| 2023-11-15 | 10.31 | $10.34 | 2620 |
| 2023-11-14 | 10.31 | $10.33 | 41698 |
| 2023-11-13 | 10.31 | $10.33 | 26650 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.30 | $10.32 | 1860 |
| 2023-11-08 | 10.30 | $10.33 | 25762 |
| 2023-11-07 | 10.30 | $10.33 | 835791 |
| 2023-11-06 | 10.30 | $10.32 | 3860 |
| 2023-11-03 | 10.29 | $10.32 | 707893 |
| 2023-11-02 | 10.29 | $10.32 | 204311 |
| 2023-11-01 | 10.29 | $10.30 | 370667 |
| 2023-10-31 | 10.29 | $10.30 | 104893 |
| 2023-10-30 | 10.28 | $10.30 | 454337 |
| 2023-10-27 | 10.28 | $10.29 | — |
| 2023-10-26 | 10.28 | $10.29 | 2301 |
| 2023-10-25 | 10.28 | $10.29 | 1180 |
| 2023-10-24 | 10.28 | $10.29 | 11071 |
| 2023-10-23 | 10.28 | $10.31 | 178590 |
| 2023-10-20 | 10.28 | $10.28 | 647555 |
| 2023-10-19 | 10.27 | $10.27 | 457465 |
| 2023-10-18 | 10.28 | $10.29 | 17447 |
| 2023-10-17 | 10.27 | $10.30 | 8916 |
| 2023-10-16 | 10.27 | $10.29 | 128759 |
| 2023-10-13 | 10.27 | $10.29 | 22026 |
| 2023-10-12 | 10.27 | $10.28 | 1919 |
| 2023-10-11 | 10.26 | $10.28 | 40730 |
| 2023-10-10 | 10.26 | $10.27 | 112 |
| 2023-10-09 | 10.26 | $10.27 | 2701 |
| 2023-10-06 | 10.26 | $10.28 | — |
| 2023-10-05 | 10.26 | $10.28 | 11456 |
| 2023-10-04 | 10.26 | $10.28 | 4992 |
| 2023-10-03 | 10.26 | $10.27 | 11740 |
| 2023-10-02 | 10.25 | $10.27 | 17003 |
| 2023-09-29 | 10.25 | $10.27 | 604324 |
| 2023-09-28 | 10.25 | $10.27 | 1201 |
| 2023-09-27 | 10.25 | $10.27 | 260094 |
| 2023-09-26 | 10.25 | $10.26 | 33413 |
| 2023-09-25 | 10.25 | $10.27 | 144002 |
| 2023-09-22 | 10.24 | $10.26 | 104531 |
| 2023-09-21 | 10.24 | $10.27 | 1308 |
| 2023-09-20 | 10.24 | $10.27 | 2305 |
| 2023-09-19 | 10.23 | $10.26 | 240435 |
| 2023-09-18 | 10.23 | $10.27 | 23034 |
| 2023-09-15 | 10.23 | $10.25 | 14040 |
| 2023-09-14 | 10.23 | $10.24 | 47077 |
| 2023-09-13 | 10.22 | $10.24 | 7971 |
| 2023-09-12 | 10.22 | $10.23 | 56845 |
| 2023-09-11 | 10.22 | $10.29 | 34504 |
| 2023-09-08 | 10.22 | $10.23 | 31974 |
| 2023-09-07 | 10.21 | $10.23 | 281152 |
| 2023-09-06 | 10.21 | $10.23 | 45580 |
| 2023-09-05 | 10.21 | $10.23 | 39055 |
| 2023-09-01 | 10.21 | $10.24 | 550279 |
| 2023-08-31 | 10.20 | $10.23 | 4195 |
| 2023-08-30 | 10.20 | $10.23 | 59112 |
| 2023-08-29 | 10.20 | $10.21 | 50002 |
| 2023-08-28 | 10.20 | $10.21 | 874997 |
| 2023-08-25 | 10.20 | $10.22 | 3.9M |
| 2023-08-24 | 10.19 | $10.20 | — |
| 2023-08-23 | 10.19 | $10.20 | 54216 |
| 2023-08-22 | 10.19 | $10.20 | 57366 |
| 2023-08-21 | 10.19 | $10.21 | 1897 |
| 2023-08-18 | 10.19 | $10.21 | 246 |
| 2023-08-17 | 10.19 | $10.20 | 599 |
| 2023-08-16 | 10.19 | $10.21 | 203 |
| 2023-08-15 | 10.18 | $10.20 | — |
| 2023-08-14 | 10.18 | $10.20 | 400 |
| 2023-08-11 | 10.18 | $10.20 | 37565 |
| 2023-08-10 | 10.18 | $10.20 | 33285 |
| 2023-08-09 | 10.18 | $10.19 | 48516 |
| 2023-08-08 | 10.18 | $10.20 | 58680 |
| 2023-08-07 | 10.17 | $10.18 | — |
| 2023-08-04 | 10.17 | $10.18 | 231949 |
| 2023-08-03 | 10.17 | $10.18 | 200007 |
| 2023-08-02 | 10.17 | $10.18 | 29322 |
| 2023-08-01 | 10.17 | $10.18 | 21908 |
| 2023-07-31 | 10.17 | $10.19 | 3851 |
| 2023-07-28 | 10.17 | $10.18 | 83518 |
| 2023-07-27 | 10.17 | $10.19 | 3508 |
| 2023-07-26 | 10.16 | $10.19 | 59951 |
| 2023-07-25 | 10.16 | $10.19 | 82398 |
| 2023-07-24 | 10.16 | $10.17 | 154566 |
| 2023-07-21 | 10.16 | $10.17 | 1800 |
| 2023-07-20 | 10.15 | $10.17 | 11039 |
| 2023-07-19 | 10.15 | $10.16 | 10110 |
| 2023-07-18 | 10.15 | $10.16 | — |
| 2023-07-17 | 10.15 | $10.16 | 13460 |
| 2023-07-14 | 10.15 | $10.17 | 1511 |
| 2023-07-13 | 10.15 | $10.16 | 115130 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.97
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.16
Average
10.77
Maximum
11.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 10.97 | $9.49 | 956572 |
| 2025-09-23 | 11.14 | $8.88 | 1.0M |
| 2025-09-22 | 11.37 | $11.40 | 628346 |
| 2025-09-19 | 11.37 | $11.08 | 350346 |
| 2025-09-18 | 11.40 | $11.40 | 608900 |
| 2025-09-17 | 11.40 | $11.39 | 1.0M |
| 2025-09-16 | 11.40 | $11.40 | 517836 |
| 2025-09-15 | 11.40 | $11.40 | 926654 |
| 2025-09-12 | 11.40 | $11.41 | 128931 |
| 2025-09-11 | 11.40 | $11.43 | 1.8M |
| 2025-09-10 | 11.40 | $11.41 | 1.4M |
| 2025-09-09 | 11.40 | $11.41 | 304273 |
| 2025-09-08 | 11.40 | $11.41 | 299600 |
| 2025-09-05 | 11.39 | $11.42 | 372200 |
| 2025-09-04 | 11.39 | $11.41 | 567755 |
| 2025-09-03 | 11.39 | $11.41 | 694280 |
| 2025-09-02 | 11.39 | $11.41 | 1.8M |
| 2025-08-29 | 11.39 | $11.41 | 273851 |
| 2025-08-28 | 11.38 | $11.37 | 87700 |
| 2025-08-27 | 11.39 | $11.30 | 239724 |
| 2025-08-26 | 11.40 | $11.40 | 336944 |
| 2025-08-25 | 11.40 | $11.41 | 191134 |
| 2025-08-22 | 11.40 | $11.40 | 109103 |
| 2025-08-21 | 11.40 | $11.40 | 55414 |
| 2025-08-20 | 11.40 | $11.39 | 162400 |
| 2025-08-19 | 11.40 | $11.39 | 197900 |
| 2025-08-18 | 11.40 | $11.39 | 393700 |
| 2025-08-15 | 11.40 | $11.38 | 45500 |
| 2025-08-14 | 11.40 | $11.39 | 245732 |
| 2025-08-13 | 11.40 | $11.38 | 112353 |
| 2025-08-12 | 11.41 | $11.38 | 38100 |
| 2025-08-11 | 11.41 | $11.41 | 88700 |
| 2025-08-08 | 11.41 | $11.40 | 33619 |
| 2025-08-07 | 11.41 | $11.39 | 224559 |
| 2025-08-06 | 11.41 | $11.41 | 269600 |
| 2025-08-05 | 11.41 | $11.41 | 94001 |
| 2025-08-04 | 11.41 | $11.40 | 45248 |
| 2025-08-01 | 11.41 | $11.41 | 268700 |
| 2025-07-31 | 11.40 | $11.40 | 193731 |
| 2025-07-30 | 11.40 | $11.45 | 2.0M |
| 2025-07-29 | 11.39 | $11.42 | 459200 |
| 2025-07-28 | 11.39 | $11.41 | 142464 |
| 2025-07-25 | 11.38 | $11.45 | 80927 |
| 2025-07-24 | 11.37 | $11.40 | 57300 |
| 2025-07-23 | 11.37 | $11.40 | 85000 |
| 2025-07-22 | 11.36 | $11.43 | 240239 |
| 2025-07-21 | 11.35 | $11.41 | 972700 |
| 2025-07-18 | 11.35 | $11.36 | 99609 |
| 2025-07-17 | 11.34 | $11.38 | 318700 |
| 2025-07-16 | 11.34 | $11.38 | 51258 |
| 2025-07-15 | 11.33 | $11.40 | 135244 |
| 2025-07-14 | 11.33 | $11.39 | 414000 |
| 2025-07-11 | 11.32 | $11.36 | 139038 |
| 2025-07-10 | 11.31 | $11.33 | 465100 |
| 2025-07-09 | 11.31 | $11.32 | 275300 |
| 2025-07-08 | 11.31 | $11.32 | 117824 |
| 2025-07-07 | 11.31 | $11.33 | 97423 |
| 2025-07-03 | 11.31 | $11.30 | 27900 |
| 2025-07-02 | 11.31 | $11.31 | 435900 |
| 2025-07-01 | 11.32 | $11.31 | 217942 |
| 2025-06-30 | 11.32 | $11.33 | 186800 |
| 2025-06-27 | 11.32 | $11.31 | 366600 |
| 2025-06-26 | 11.33 | $11.30 | 316905 |
| 2025-06-25 | 11.33 | $11.30 | 811900 |
| 2025-06-24 | 11.34 | $11.30 | 274305 |
| 2025-06-23 | 11.35 | $11.29 | 356556 |
| 2025-06-20 | 11.35 | $11.30 | 205245 |
| 2025-06-18 | 11.36 | $11.30 | 475026 |
| 2025-06-17 | 11.36 | $11.31 | 102736 |
| 2025-06-16 | 11.37 | $11.30 | 173300 |
| 2025-06-13 | 11.37 | $11.30 | 136825 |
| 2025-06-12 | 11.38 | $11.31 | 427742 |
| 2025-06-11 | 11.38 | $11.32 | 283937 |
| 2025-06-10 | 11.38 | $11.36 | 192546 |
| 2025-06-09 | 11.38 | $11.40 | 275152 |
| 2025-06-06 | 11.38 | $11.42 | 338200 |
| 2025-06-05 | 11.37 | $11.42 | 577904 |
| 2025-06-04 | 11.36 | $11.49 | 650100 |
| 2025-06-03 | 11.34 | $11.52 | 1.1M |
| 2025-06-02 | 11.32 | $11.54 | 2.2M |
| 2025-05-30 | 11.30 | $11.44 | 2.8M |
| 2025-05-29 | 11.28 | $11.30 | 1.5M |
| 2025-05-28 | 11.28 | $11.29 | 282327 |
| 2025-05-27 | 11.28 | $11.28 | 125880 |
| 2025-05-23 | 11.28 | $11.29 | 349400 |
| 2025-05-22 | 11.28 | $11.29 | 699420 |
| 2025-05-21 | 11.27 | $11.27 | 1.2M |
| 2025-05-20 | 11.27 | $11.28 | 75900 |
| 2025-05-19 | 11.27 | $11.28 | 836320 |
| 2025-05-16 | 11.27 | $11.27 | 1.1M |
| 2025-05-15 | 11.27 | $11.28 | 1.7M |
| 2025-05-14 | 11.26 | $11.28 | 657334 |
| 2025-05-13 | 11.26 | $11.28 | 213800 |
| 2025-05-12 | 11.26 | $11.29 | 591396 |
| 2025-05-09 | 11.25 | $11.27 | 42100 |
| 2025-05-08 | 11.25 | $11.26 | 1.3M |
| 2025-05-07 | 11.24 | $11.29 | 113002 |
| 2025-05-06 | 11.24 | $11.26 | 115500 |
| 2025-05-05 | 11.23 | $11.26 | 59621 |
| 2025-05-02 | 11.23 | $11.27 | 136157 |
| 2025-05-01 | 11.22 | $11.27 | 977620 |
| 2025-04-30 | 11.21 | $11.25 | 469800 |
| 2025-04-29 | 11.21 | $11.26 | 307356 |
| 2025-04-28 | 11.20 | $11.24 | 1.6M |
| 2025-04-25 | 11.20 | $11.26 | 1.6M |
| 2025-04-24 | 11.19 | $11.22 | 545610 |
| 2025-04-23 | 11.18 | $11.21 | 124730 |
| 2025-04-22 | 11.18 | $11.23 | 962100 |
| 2025-04-21 | 11.17 | $11.20 | 54500 |
| 2025-04-17 | 11.17 | $11.22 | 3.8M |
| 2025-04-16 | 11.17 | $11.20 | 7.4M |
| 2025-04-15 | 11.16 | $11.16 | 669546 |
| 2025-04-14 | 11.16 | $11.16 | 3.9M |
| 2025-04-11 | 11.16 | $11.18 | 774000 |
| 2025-04-10 | 11.16 | $11.15 | 1.9M |
| 2025-04-09 | 11.16 | $11.16 | 2.8M |
| 2025-04-08 | 11.16 | $11.17 | 433703 |
| 2025-04-07 | 11.16 | $11.16 | 3.5M |
| 2025-04-04 | 11.16 | $11.17 | 686100 |
| 2025-04-03 | 11.16 | $11.14 | 3900 |
| 2025-04-02 | 11.16 | $11.15 | 34089 |
| 2025-04-01 | 11.16 | $11.14 | 6381 |
| 2025-03-31 | 11.16 | $11.15 | 15400 |
| 2025-03-28 | 11.16 | $11.17 | 122200 |
| 2025-03-27 | 11.16 | $11.18 | 612200 |
| 2025-03-26 | 11.16 | $11.17 | 66500 |
| 2025-03-25 | 11.15 | $11.17 | 59831 |
| 2025-03-24 | 11.15 | $11.18 | 28800 |
| 2025-03-21 | 11.14 | $11.18 | 18200 |
| 2025-03-20 | 11.13 | $11.19 | 1.6M |
| 2025-03-19 | 11.13 | $11.17 | 34226 |
| 2025-03-18 | 11.12 | $11.17 | 15000 |
| 2025-03-17 | 11.11 | $11.17 | 706800 |
| 2025-03-14 | 11.10 | $11.15 | 135800 |
| 2025-03-13 | 11.10 | $11.16 | 3.6M |
| 2025-03-12 | 11.09 | $11.14 | 2.0M |
| 2025-03-11 | 11.08 | $11.16 | 4.8M |
| 2025-03-10 | 11.07 | $11.10 | 100918 |
| 2025-03-07 | 11.07 | $11.10 | 11600 |
| 2025-03-06 | 11.06 | $11.10 | 4.9M |
| 2025-03-05 | 11.06 | $11.08 | 49600 |
| 2025-03-04 | 11.06 | $11.08 | 67500 |
| 2025-03-03 | 11.05 | $11.07 | 17816 |
| 2025-02-28 | 11.05 | $11.07 | 2501 |
| 2025-02-27 | 11.05 | $11.06 | 926800 |
| 2025-02-26 | 11.05 | $11.04 | 4300 |
| 2025-02-25 | 11.05 | $11.07 | 1606 |
| 2025-02-24 | 11.04 | $11.06 | 16700 |
| 2025-02-21 | 11.04 | $11.06 | 3600 |
| 2025-02-20 | 11.04 | $11.06 | 28900 |
| 2025-02-19 | 11.03 | $11.05 | 551743 |
| 2025-02-18 | 11.03 | $11.05 | 5100 |
| 2025-02-14 | 11.03 | $11.05 | 10300 |
| 2025-02-13 | 11.02 | $11.05 | 627300 |
| 2025-02-12 | 11.02 | $11.03 | 66021 |
| 2025-02-11 | 11.02 | $11.03 | 11910 |
| 2025-02-10 | 11.01 | $11.04 | 5706 |
| 2025-02-07 | 11.01 | $11.03 | 150015 |
| 2025-02-06 | 11.01 | $11.02 | 32300 |
| 2025-02-05 | 11.01 | $11.02 | 269961 |
| 2025-02-04 | 11.00 | $11.02 | 3524 |
| 2025-02-03 | 11.00 | $11.01 | 569800 |
| 2025-01-31 | 11.00 | $11.01 | 15008 |
| 2025-01-30 | 11.00 | $11.01 | 30900 |
| 2025-01-29 | 11.00 | $11.01 | 617818 |
| 2025-01-28 | 10.99 | $11.00 | 11600 |
| 2025-01-27 | 10.99 | $11.01 | 11700 |
| 2025-01-24 | 10.99 | $11.00 | 22115 |
| 2025-01-23 | 10.99 | $11.01 | 9700 |
| 2025-01-22 | 10.98 | $11.01 | 98800 |
| 2025-01-21 | 10.98 | $11.00 | 50100 |
| 2025-01-17 | 10.98 | $10.99 | 105100 |
| 2025-01-16 | 10.98 | $10.98 | 295800 |
| 2025-01-15 | 10.97 | $11.00 | 1126 |
| 2025-01-14 | 10.97 | $10.98 | 20700 |
| 2025-01-13 | 10.97 | $10.98 | 4100 |
| 2025-01-10 | 10.97 | $10.98 | 14200 |
| 2025-01-08 | 10.96 | $10.98 | 246147 |
| 2025-01-07 | 10.96 | $10.98 | 9506 |
| 2025-01-06 | 10.96 | $10.97 | 146048 |
| 2025-01-03 | 10.96 | $10.97 | 9400 |
| 2025-01-02 | 10.96 | $10.97 | 82107 |
| 2024-12-31 | 10.95 | $10.98 | 12848 |
| 2024-12-30 | 10.95 | $10.95 | 300 |
| 2024-12-27 | 10.95 | $10.96 | 9844 |
| 2024-12-26 | 10.95 | $10.96 | — |
| 2024-12-24 | 10.94 | $10.96 | 4300 |
| 2024-12-23 | 10.94 | $10.97 | 248400 |
| 2024-12-20 | 10.94 | $10.95 | 230400 |
| 2024-12-19 | 10.94 | $10.95 | 39813 |
| 2024-12-18 | 10.93 | $10.95 | 28649 |
| 2024-12-17 | 10.93 | $10.94 | 241234 |
| 2024-12-16 | 10.93 | $10.93 | 11849 |
| 2024-12-13 | 10.93 | $10.94 | 36634 |
| 2024-12-12 | 10.93 | $10.95 | 17423 |
| 2024-12-11 | 10.92 | $10.94 | 32400 |
| 2024-12-10 | 10.92 | $10.94 | 600 |
| 2024-12-09 | 10.92 | $10.93 | 4600 |
| 2024-12-06 | 10.91 | $10.93 | 34649 |
| 2024-12-05 | 10.91 | $10.93 | 3100 |
| 2024-12-04 | 10.91 | $10.93 | 5049 |
| 2024-12-03 | 10.90 | $10.93 | 15136 |
| 2024-12-02 | 10.90 | $10.93 | 108106 |
| 2024-11-29 | 10.90 | $10.91 | 95100 |
| 2024-11-27 | 10.89 | $10.90 | 214324 |
| 2024-11-26 | 10.89 | $10.91 | 1800 |
| 2024-11-25 | 10.89 | $10.90 | 11309 |
| 2024-11-22 | 10.89 | $10.90 | 75446 |
| 2024-11-21 | 10.89 | $10.91 | 387700 |
| 2024-11-20 | 10.88 | $10.89 | 352600 |
| 2024-11-19 | 10.88 | $10.93 | 569611 |
| 2024-11-18 | 10.88 | $10.89 | 6700 |
| 2024-11-15 | 10.88 | $10.88 | 1.9M |
| 2024-11-14 | 10.88 | $10.90 | 123100 |
| 2024-11-13 | 10.87 | $10.88 | 136749 |
| 2024-11-12 | 10.87 | $10.87 | 83428 |
| 2024-11-11 | 10.87 | $10.87 | 2892 |
| 2024-11-08 | 10.87 | $10.86 | 241341 |
| 2024-11-07 | 10.87 | $10.87 | 17125 |
| 2024-11-06 | 10.87 | $10.87 | 628723 |
| 2024-11-05 | 10.87 | $10.87 | 228700 |
| 2024-11-04 | 10.87 | $10.87 | 26900 |
| 2024-11-01 | 10.87 | $10.88 | 55446 |
| 2024-10-31 | 10.86 | $10.88 | 53203 |
| 2024-10-30 | 10.86 | $10.88 | 28043 |
| 2024-10-29 | 10.86 | $10.88 | 62500 |
| 2024-10-28 | 10.85 | $10.90 | 33400 |
| 2024-10-25 | 10.85 | $10.88 | 2142 |
| 2024-10-24 | 10.84 | $10.86 | 65012 |
| 2024-10-23 | 10.84 | $10.88 | 9001 |
| 2024-10-22 | 10.84 | $10.86 | 531040 |
| 2024-10-21 | 10.83 | $10.86 | 43100 |
| 2024-10-18 | 10.83 | $10.84 | 20727 |
| 2024-10-17 | 10.83 | $10.85 | 176002 |
| 2024-10-16 | 10.83 | $10.83 | 3900 |
| 2024-10-15 | 10.83 | $10.83 | 41000 |
| 2024-10-14 | 10.82 | $10.83 | 8238 |
| 2024-10-11 | 10.82 | $10.80 | 66800 |
| 2024-10-10 | 10.83 | $10.82 | 55400 |
| 2024-10-09 | 10.83 | $10.82 | 315549 |
| 2024-10-08 | 10.82 | $10.84 | 11300 |
| 2024-10-07 | 10.82 | $10.84 | 2677 |
| 2024-10-04 | 10.82 | $10.84 | 24842 |
| 2024-10-03 | 10.82 | $10.84 | 3000 |
| 2024-10-02 | 10.81 | $10.83 | 2532 |
| 2024-10-01 | 10.81 | $10.83 | 11100 |
| 2024-09-30 | 10.81 | $10.83 | 5800 |
| 2024-09-27 | 10.80 | $10.83 | 2500 |
| 2024-09-26 | 10.80 | $10.81 | 94200 |
| 2024-09-25 | 10.80 | $10.80 | 263100 |
| 2024-09-24 | 10.80 | $10.81 | 47110 |
| 2024-09-23 | 10.79 | $10.80 | 47800 |
| 2024-09-20 | 10.79 | $10.81 | 564337 |
| 2024-09-19 | 10.79 | $10.82 | 338041 |
| 2024-09-18 | 10.78 | $10.81 | 351989 |
| 2024-09-17 | 10.78 | $10.81 | 718 |
| 2024-09-16 | 10.78 | $10.80 | 35100 |
| 2024-09-13 | 10.77 | $10.78 | 2122 |
| 2024-09-12 | 10.77 | $10.78 | 9920 |
| 2024-09-11 | 10.77 | $10.79 | 26617 |
| 2024-09-10 | 10.77 | $10.79 | 584605 |
| 2024-09-09 | 10.76 | $10.77 | 53145 |
| 2024-09-06 | 10.76 | $10.77 | 300 |
| 2024-09-05 | 10.76 | $10.78 | 327800 |
| 2024-09-04 | 10.76 | $10.78 | 462700 |
| 2024-09-03 | 10.76 | $10.78 | 146904 |
| 2024-08-30 | 10.76 | $10.76 | 5610 |
| 2024-08-29 | 10.76 | $10.75 | 315400 |
| 2024-08-28 | 10.76 | $10.75 | 68201 |
| 2024-08-27 | 10.76 | $10.76 | 1.8M |
| 2024-08-26 | 10.75 | $10.75 | 2.5M |
| 2024-08-23 | 10.76 | $10.75 | 56036 |
| 2024-08-22 | 10.75 | $10.77 | 3820 |
| 2024-08-21 | 10.75 | $10.75 | 6601 |
| 2024-08-20 | 10.75 | $10.76 | 103900 |
| 2024-08-19 | 10.75 | $10.76 | 9842 |
| 2024-08-16 | 10.75 | $10.76 | 33306 |
| 2024-08-15 | 10.75 | $10.77 | 415336 |
| 2024-08-14 | 10.74 | $10.76 | 76000 |
| 2024-08-13 | 10.74 | $10.76 | 5131 |
| 2024-08-12 | 10.74 | $10.76 | 20508 |
| 2024-08-09 | 10.73 | $10.74 | 110246 |
| 2024-08-08 | 10.73 | $10.73 | 30426 |
| 2024-08-07 | 10.73 | $10.75 | 3811 |
| 2024-08-06 | 10.73 | $10.74 | 278316 |
| 2024-08-05 | 10.73 | $10.74 | 81300 |
| 2024-08-02 | 10.72 | $10.75 | 53500 |
| 2024-08-01 | 10.72 | $10.75 | 22700 |
| 2024-07-31 | 10.72 | $10.75 | 557500 |
| 2024-07-30 | 10.71 | $10.73 | 84929 |
| 2024-07-29 | 10.71 | $10.74 | 525300 |
| 2024-07-26 | 10.71 | $10.72 | 232700 |
| 2024-07-25 | 10.70 | $10.73 | 6100 |
| 2024-07-24 | 10.70 | $10.72 | 5300 |
| 2024-07-23 | 10.70 | $10.72 | 5800 |
| 2024-07-22 | 10.69 | $10.70 | 501311 |
| 2024-07-19 | 10.69 | $10.70 | 10975 |
| 2024-07-18 | 10.69 | $10.72 | 63184 |
| 2024-07-17 | 10.68 | $10.69 | 58114 |
| 2024-07-16 | 10.68 | $10.70 | 816077 |
| 2024-07-15 | 10.68 | $10.69 | 28029 |
| 2024-07-12 | 10.68 | $10.70 | 438655 |
| 2024-07-11 | 10.67 | $10.69 | 57392 |
| 2024-07-10 | 10.67 | $10.69 | 6142 |
| 2024-07-09 | 10.67 | $10.69 | 6926 |
| 2024-07-08 | 10.67 | $10.68 | 464838 |
| 2024-07-05 | 10.67 | $10.69 | 53006 |
| 2024-07-03 | 10.66 | $10.68 | 894544 |
| 2024-07-02 | 10.66 | $10.68 | 176214 |
| 2024-07-01 | 10.66 | $10.66 | 5013 |
| 2024-06-28 | 10.66 | $10.67 | 265035 |
| 2024-06-27 | 10.66 | $10.67 | 1.1M |
| 2024-06-26 | 10.66 | $10.66 | 161014 |
| 2024-06-25 | 10.66 | $10.65 | 751221 |
| 2024-06-24 | 10.66 | $10.65 | 59709 |
| 2024-06-21 | 10.66 | $10.66 | 38752 |
| 2024-06-20 | 10.66 | $10.66 | 188804 |
| 2024-06-18 | 10.66 | $10.65 | 258478 |
| 2024-06-17 | 10.66 | $10.65 | 1.3M |
| 2024-06-14 | 10.66 | $10.66 | 143495 |
| 2024-06-13 | 10.66 | $10.66 | 139491 |
| 2024-06-12 | 10.66 | $10.67 | 1014 |
| 2024-06-11 | 10.65 | $10.66 | 6274 |
| 2024-06-10 | 10.65 | $10.67 | 186147 |
| 2024-06-07 | 10.65 | $10.67 | 2382 |
| 2024-06-06 | 10.65 | $10.67 | 1.4M |
| 2024-06-05 | 10.64 | $10.67 | 113116 |
| 2024-06-04 | 10.64 | $10.66 | 578523 |
| 2024-06-03 | 10.63 | $10.65 | 277315 |
| 2024-05-31 | 10.63 | $10.64 | 944170 |
| 2024-05-30 | 10.63 | $10.65 | 578627 |
| 2024-05-29 | 10.63 | $10.64 | 15274 |
| 2024-05-28 | 10.63 | $10.65 | 1.3M |
| 2024-05-24 | 10.63 | $10.62 | 359243 |
| 2024-05-23 | 10.63 | $10.64 | 102729 |
| 2024-05-22 | 10.62 | $10.66 | 85913 |
| 2024-05-21 | 10.62 | $10.63 | 1.4M |
| 2024-05-20 | 10.62 | $10.62 | 8480 |
| 2024-05-17 | 10.62 | $10.62 | 4431 |
| 2024-05-16 | 10.62 | $10.63 | 6128 |
| 2024-05-15 | 10.62 | $10.62 | 23504 |
| 2024-05-14 | 10.62 | $10.58 | 32417 |
| 2024-05-13 | 10.62 | $10.63 | 10848 |
| 2024-05-10 | 10.62 | $10.62 | 3197 |
| 2024-05-09 | 10.62 | $10.62 | 12991 |
| 2024-05-08 | 10.62 | $10.62 | 68205 |
| 2024-05-07 | 10.62 | $10.62 | 34976 |
| 2024-05-06 | 10.62 | $10.62 | 29260 |
| 2024-05-03 | 10.62 | $10.62 | 12225 |
| 2024-05-02 | 10.62 | $10.63 | 3.0M |
| 2024-05-01 | 10.61 | $10.61 | 33053 |
| 2024-04-30 | 10.61 | $10.62 | 556124 |
| 2024-04-29 | 10.61 | $10.62 | 30125 |
| 2024-04-26 | 10.61 | $10.62 | 59181 |
| 2024-04-25 | 10.61 | $10.62 | 162678 |
| 2024-04-24 | 10.60 | $10.62 | 13734 |
| 2024-04-23 | 10.60 | $10.61 | 41658 |
| 2024-04-22 | 10.60 | $10.61 | 70293 |
| 2024-04-19 | 10.60 | $10.61 | 8979 |
| 2024-04-18 | 10.60 | $10.63 | 804210 |
| 2024-04-17 | 10.59 | $10.61 | 117053 |
| 2024-04-16 | 10.59 | $10.60 | 23869 |
| 2024-04-15 | 10.59 | $10.61 | 24185 |
| 2024-04-12 | 10.58 | $10.61 | 2499 |
| 2024-04-11 | 10.58 | $10.62 | 5588 |
| 2024-04-10 | 10.58 | $10.59 | 43366 |
| 2024-04-09 | 10.57 | $10.59 | 47236 |
| 2024-04-08 | 10.57 | $10.59 | 171756 |
| 2024-04-05 | 10.57 | $10.58 | 15046 |
| 2024-04-04 | 10.57 | $10.58 | 335103 |
| 2024-04-03 | 10.57 | $10.57 | 2427 |
| 2024-04-02 | 10.56 | $10.57 | 155090 |
| 2024-04-01 | 10.56 | $10.56 | 10299 |
| 2024-03-28 | 10.56 | $10.57 | 131 |
| 2024-03-27 | 10.56 | $10.57 | 55077 |
| 2024-03-26 | 10.56 | $10.56 | 55041 |
| 2024-03-25 | 10.56 | $10.57 | 81233 |
| 2024-03-22 | 10.56 | $10.57 | 6686 |
| 2024-03-21 | 10.55 | $10.57 | 115247 |
| 2024-03-20 | 10.55 | $10.55 | 7677 |
| 2024-03-19 | 10.55 | $10.57 | 27202 |
| 2024-03-18 | 10.55 | $10.57 | 156263 |
| 2024-03-15 | 10.55 | $10.57 | 14682 |
| 2024-03-14 | 10.54 | $10.56 | 282622 |
| 2024-03-13 | 10.54 | $10.56 | 2301 |
| 2024-03-12 | 10.54 | $10.55 | 968884 |
| 2024-03-11 | 10.54 | $10.55 | 10316 |
| 2024-03-08 | 10.54 | $10.55 | 31713 |
| 2024-03-07 | 10.53 | $10.54 | 33104 |
| 2024-03-06 | 10.53 | $10.54 | 107965 |
| 2024-03-05 | 10.53 | $10.54 | 39897 |
| 2024-03-04 | 10.53 | $10.54 | 8750 |
| 2024-03-01 | 10.53 | $10.53 | 43936 |
| 2024-02-29 | 10.53 | $10.53 | 3954 |
| 2024-02-28 | 10.52 | $10.48 | 837940 |
| 2024-02-27 | 10.53 | $10.55 | 15608 |
| 2024-02-26 | 10.53 | $10.54 | 764024 |
| 2024-02-23 | 10.52 | $10.55 | 3297 |
| 2024-02-22 | 10.52 | $10.55 | 7354 |
| 2024-02-21 | 10.51 | $10.54 | — |
| 2024-02-20 | 10.51 | $10.54 | 307792 |
| 2024-02-16 | 10.51 | $10.52 | 143900 |
| 2024-02-15 | 10.51 | $10.53 | 2424 |
| 2024-02-14 | 10.50 | $10.53 | 326831 |
| 2024-02-13 | 10.50 | $10.50 | 130785 |
| 2024-02-12 | 10.50 | $10.50 | 97516 |
| 2024-02-09 | 10.50 | $10.51 | 4050 |
| 2024-02-08 | 10.49 | $10.51 | 315230 |
| 2024-02-07 | 10.49 | $10.50 | 1.3M |
| 2024-02-06 | 10.49 | $10.50 | 670097 |
| 2024-02-05 | 10.49 | $10.51 | 54740 |
| 2024-02-02 | 10.48 | $10.51 | 151707 |
| 2024-02-01 | 10.48 | $10.49 | 296582 |
| 2024-01-31 | 10.48 | $10.50 | 124603 |
| 2024-01-30 | 10.47 | $10.49 | 111895 |
| 2024-01-29 | 10.47 | $10.50 | 1898 |
| 2024-01-26 | 10.47 | $10.49 | 25092 |
| 2024-01-25 | 10.46 | $10.48 | 25000 |
| 2024-01-24 | 10.46 | $10.48 | 143813 |
| 2024-01-23 | 10.46 | $10.48 | 349543 |
| 2024-01-22 | 10.46 | $10.48 | 5208 |
| 2024-01-19 | 10.45 | $10.47 | 103734 |
| 2024-01-18 | 10.45 | $10.47 | 148119 |
| 2024-01-17 | 10.45 | $10.46 | 942249 |
| 2024-01-16 | 10.45 | $10.46 | 26188 |
| 2024-01-12 | 10.44 | $10.45 | 2305 |
| 2024-01-11 | 10.44 | $10.45 | 46834 |
| 2024-01-10 | 10.44 | $10.46 | 6206 |
| 2024-01-09 | 10.44 | $10.45 | 479 |
| 2024-01-08 | 10.44 | $10.45 | 379135 |
| 2024-01-05 | 10.43 | $10.48 | 120 |
| 2024-01-04 | 10.43 | $10.44 | 6433 |
| 2024-01-03 | 10.42 | $10.44 | 4874 |
| 2024-01-02 | 10.42 | $10.43 | 2140 |
| 2023-12-29 | 10.42 | $10.44 | 6445 |
| 2023-12-28 | 10.42 | $10.42 | 2380 |
| 2023-12-27 | 10.42 | $10.42 | 67528 |
| 2023-12-26 | 10.41 | $10.45 | 145 |
| 2023-12-22 | 10.41 | $10.43 | 64726 |
| 2023-12-21 | 10.40 | $10.42 | 10766 |
| 2023-12-20 | 10.40 | $10.42 | 11675 |
| 2023-12-19 | 10.40 | $10.44 | 54081 |
| 2023-12-18 | 10.39 | $10.40 | 108750 |
| 2023-12-15 | 10.39 | $10.41 | 102926 |
| 2023-12-14 | 10.39 | $10.41 | 47147 |
| 2023-12-13 | 10.39 | $10.41 | 10271 |
| 2023-12-12 | 10.38 | $10.43 | 463010 |
| 2023-12-11 | 10.38 | $10.40 | 2485 |
| 2023-12-08 | 10.37 | $10.40 | 261933 |
| 2023-12-07 | 10.37 | $10.38 | 9760 |
| 2023-12-06 | 10.37 | $10.37 | 15208 |
| 2023-12-05 | 10.36 | $10.37 | 31732 |
| 2023-12-04 | 10.36 | $10.38 | 5322 |
| 2023-12-01 | 10.36 | $10.40 | 675 |
| 2023-11-30 | 10.35 | $10.37 | 65123 |
| 2023-11-29 | 10.35 | $10.37 | 22938 |
| 2023-11-28 | 10.35 | $10.36 | 299594 |
| 2023-11-27 | 10.35 | $10.36 | 140552 |
| 2023-11-24 | 10.34 | $10.35 | 27208 |
| 2023-11-22 | 10.34 | $10.36 | 38436 |
| 2023-11-21 | 10.34 | $10.36 | 108783 |
| 2023-11-20 | 10.33 | $10.35 | 25415 |
| 2023-11-17 | 10.33 | $10.38 | — |
| 2023-11-16 | 10.33 | $10.38 | 105353 |
| 2023-11-15 | 10.32 | $10.34 | 2620 |
| 2023-11-14 | 10.32 | $10.33 | 41698 |
| 2023-11-13 | 10.31 | $10.33 | 26650 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.31 | $10.32 | 1860 |
| 2023-11-08 | 10.31 | $10.33 | 25762 |
| 2023-11-07 | 10.30 | $10.33 | 835791 |
| 2023-11-06 | 10.30 | $10.32 | 3860 |
| 2023-11-03 | 10.30 | $10.32 | 707893 |
| 2023-11-02 | 10.29 | $10.32 | 204311 |
| 2023-11-01 | 10.29 | $10.30 | 370667 |
| 2023-10-31 | 10.29 | $10.30 | 104893 |
| 2023-10-30 | 10.29 | $10.30 | 454337 |
| 2023-10-27 | 10.29 | $10.29 | — |
| 2023-10-26 | 10.29 | $10.29 | 2301 |
| 2023-10-25 | 10.29 | $10.29 | 1180 |
| 2023-10-24 | 10.28 | $10.29 | 11071 |
| 2023-10-23 | 10.28 | $10.31 | 178590 |
| 2023-10-20 | 10.28 | $10.28 | 647555 |
| 2023-10-19 | 10.28 | $10.27 | 457465 |
| 2023-10-18 | 10.28 | $10.29 | 17447 |
| 2023-10-17 | 10.28 | $10.30 | 8916 |
| 2023-10-16 | 10.28 | $10.29 | 128759 |
| 2023-10-13 | 10.27 | $10.29 | 22026 |
| 2023-10-12 | 10.27 | $10.28 | 1919 |
| 2023-10-11 | 10.27 | $10.28 | 40730 |
| 2023-10-10 | 10.27 | $10.27 | 112 |
| 2023-10-09 | 10.27 | $10.27 | 2701 |
| 2023-10-06 | 10.27 | $10.28 | — |
| 2023-10-05 | 10.27 | $10.28 | 11456 |
| 2023-10-04 | 10.27 | $10.28 | 4992 |
| 2023-10-03 | 10.26 | $10.27 | 11740 |
| 2023-10-02 | 10.26 | $10.27 | 17003 |
| 2023-09-29 | 10.26 | $10.27 | 604324 |
| 2023-09-28 | 10.26 | $10.27 | 1201 |
| 2023-09-27 | 10.26 | $10.27 | 260094 |
| 2023-09-26 | 10.25 | $10.26 | 33413 |
| 2023-09-25 | 10.25 | $10.27 | 144002 |
| 2023-09-22 | 10.25 | $10.26 | 104531 |
| 2023-09-21 | 10.25 | $10.27 | 1308 |
| 2023-09-20 | 10.25 | $10.27 | 2305 |
| 2023-09-19 | 10.24 | $10.26 | 240435 |
| 2023-09-18 | 10.24 | $10.27 | 23034 |
| 2023-09-15 | 10.23 | $10.25 | 14040 |
| 2023-09-14 | 10.23 | $10.24 | 47077 |
| 2023-09-13 | 10.23 | $10.24 | 7971 |
| 2023-09-12 | 10.23 | $10.23 | 56845 |
| 2023-09-11 | 10.23 | $10.29 | 34504 |
| 2023-09-08 | 10.22 | $10.23 | 31974 |
| 2023-09-07 | 10.22 | $10.23 | 281152 |
| 2023-09-06 | 10.22 | $10.23 | 45580 |
| 2023-09-05 | 10.22 | $10.23 | 39055 |
| 2023-09-01 | 10.21 | $10.24 | 550279 |
| 2023-08-31 | 10.21 | $10.23 | 4195 |
| 2023-08-30 | 10.21 | $10.23 | 59112 |
| 2023-08-29 | 10.20 | $10.21 | 50002 |
| 2023-08-28 | 10.20 | $10.21 | 874997 |
| 2023-08-25 | 10.20 | $10.22 | 3.9M |
| 2023-08-24 | 10.20 | $10.20 | — |
| 2023-08-23 | 10.20 | $10.20 | 54216 |
| 2023-08-22 | 10.20 | $10.20 | 57366 |
| 2023-08-21 | 10.20 | $10.21 | 1897 |
| 2023-08-18 | 10.20 | $10.21 | 246 |
| 2023-08-17 | 10.19 | $10.20 | 599 |
| 2023-08-16 | 10.19 | $10.21 | 203 |
| 2023-08-15 | 10.19 | $10.20 | — |
| 2023-08-14 | 10.19 | $10.20 | 400 |
| 2023-08-11 | 10.19 | $10.20 | 37565 |
| 2023-08-10 | 10.18 | $10.20 | 33285 |
| 2023-08-09 | 10.18 | $10.19 | 48516 |
| 2023-08-08 | 10.18 | $10.20 | 58680 |
| 2023-08-07 | 10.18 | $10.18 | — |
| 2023-08-04 | 10.18 | $10.18 | 231949 |
| 2023-08-03 | 10.18 | $10.18 | 200007 |
| 2023-08-02 | 10.18 | $10.18 | 29322 |
| 2023-08-01 | 10.18 | $10.18 | 21908 |
| 2023-07-31 | 10.17 | $10.19 | 3851 |
| 2023-07-28 | 10.17 | $10.18 | 83518 |
| 2023-07-27 | 10.17 | $10.19 | 3508 |
| 2023-07-26 | 10.17 | $10.19 | 59951 |
| 2023-07-25 | 10.17 | $10.19 | 82398 |
| 2023-07-24 | 10.16 | $10.17 | 154566 |
| 2023-07-21 | 10.16 | $10.17 | 1800 |
| 2023-07-20 | 10.16 | $10.17 | 11039 |
| 2023-07-19 | 10.16 | $10.16 | 10110 |
| 2023-07-18 | 10.16 | $10.16 | — |
| 2023-07-17 | 10.16 | $10.16 | 13460 |
| 2023-07-14 | 10.16 | $10.17 | 1511 |
| 2023-07-13 | 10.16 | $10.16 | 115130 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.63
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.16
Average
10.79
Maximum
11.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 10.63 | $9.49 | 956572 |
| 2025-09-23 | 10.90 | $8.88 | 1.0M |
| 2025-09-22 | 11.35 | $11.40 | 628346 |
| 2025-09-19 | 11.35 | $11.08 | 350346 |
| 2025-09-18 | 11.41 | $11.40 | 608900 |
| 2025-09-17 | 11.41 | $11.39 | 1.0M |
| 2025-09-16 | 11.41 | $11.40 | 517836 |
| 2025-09-15 | 11.41 | $11.40 | 926654 |
| 2025-09-12 | 11.41 | $11.41 | 128931 |
| 2025-09-11 | 11.41 | $11.43 | 1.8M |
| 2025-09-10 | 11.41 | $11.41 | 1.4M |
| 2025-09-09 | 11.41 | $11.41 | 304273 |
| 2025-09-08 | 11.40 | $11.41 | 299600 |
| 2025-09-05 | 11.40 | $11.42 | 372200 |
| 2025-09-04 | 11.40 | $11.41 | 567755 |
| 2025-09-03 | 11.39 | $11.41 | 694280 |
| 2025-09-02 | 11.39 | $11.41 | 1.8M |
| 2025-08-29 | 11.39 | $11.41 | 273851 |
| 2025-08-28 | 11.38 | $11.37 | 87700 |
| 2025-08-27 | 11.38 | $11.30 | 239724 |
| 2025-08-26 | 11.40 | $11.40 | 336944 |
| 2025-08-25 | 11.40 | $11.41 | 191134 |
| 2025-08-22 | 11.40 | $11.40 | 109103 |
| 2025-08-21 | 11.40 | $11.40 | 55414 |
| 2025-08-20 | 11.40 | $11.39 | 162400 |
| 2025-08-19 | 11.40 | $11.39 | 197900 |
| 2025-08-18 | 11.40 | $11.39 | 393700 |
| 2025-08-15 | 11.40 | $11.38 | 45500 |
| 2025-08-14 | 11.41 | $11.39 | 245732 |
| 2025-08-13 | 11.41 | $11.38 | 112353 |
| 2025-08-12 | 11.41 | $11.38 | 38100 |
| 2025-08-11 | 11.42 | $11.41 | 88700 |
| 2025-08-08 | 11.42 | $11.40 | 33619 |
| 2025-08-07 | 11.42 | $11.39 | 224559 |
| 2025-08-06 | 11.42 | $11.41 | 269600 |
| 2025-08-05 | 11.42 | $11.41 | 94001 |
| 2025-08-04 | 11.42 | $11.40 | 45248 |
| 2025-08-01 | 11.42 | $11.41 | 268700 |
| 2025-07-31 | 11.42 | $11.40 | 193731 |
| 2025-07-30 | 11.42 | $11.45 | 2.0M |
| 2025-07-29 | 11.41 | $11.42 | 459200 |
| 2025-07-28 | 11.41 | $11.41 | 142464 |
| 2025-07-25 | 11.41 | $11.45 | 80927 |
| 2025-07-24 | 11.39 | $11.40 | 57300 |
| 2025-07-23 | 11.39 | $11.40 | 85000 |
| 2025-07-22 | 11.39 | $11.43 | 240239 |
| 2025-07-21 | 11.37 | $11.41 | 972700 |
| 2025-07-18 | 11.36 | $11.36 | 99609 |
| 2025-07-17 | 11.36 | $11.38 | 318700 |
| 2025-07-16 | 11.36 | $11.38 | 51258 |
| 2025-07-15 | 11.35 | $11.40 | 135244 |
| 2025-07-14 | 11.34 | $11.39 | 414000 |
| 2025-07-11 | 11.33 | $11.36 | 139038 |
| 2025-07-10 | 11.32 | $11.33 | 465100 |
| 2025-07-09 | 11.32 | $11.32 | 275300 |
| 2025-07-08 | 11.32 | $11.32 | 117824 |
| 2025-07-07 | 11.32 | $11.33 | 97423 |
| 2025-07-03 | 11.31 | $11.30 | 27900 |
| 2025-07-02 | 11.32 | $11.31 | 435900 |
| 2025-07-01 | 11.32 | $11.31 | 217942 |
| 2025-06-30 | 11.32 | $11.33 | 186800 |
| 2025-06-27 | 11.32 | $11.31 | 366600 |
| 2025-06-26 | 11.32 | $11.30 | 316905 |
| 2025-06-25 | 11.33 | $11.30 | 811900 |
| 2025-06-24 | 11.33 | $11.30 | 274305 |
| 2025-06-23 | 11.34 | $11.29 | 356556 |
| 2025-06-20 | 11.35 | $11.30 | 205245 |
| 2025-06-18 | 11.35 | $11.30 | 475026 |
| 2025-06-17 | 11.36 | $11.31 | 102736 |
| 2025-06-16 | 11.37 | $11.30 | 173300 |
| 2025-06-13 | 11.39 | $11.30 | 136825 |
| 2025-06-12 | 11.40 | $11.31 | 427742 |
| 2025-06-11 | 11.41 | $11.32 | 283937 |
| 2025-06-10 | 11.43 | $11.36 | 192546 |
| 2025-06-09 | 11.43 | $11.40 | 275152 |
| 2025-06-06 | 11.43 | $11.42 | 338200 |
| 2025-06-05 | 11.43 | $11.42 | 577904 |
| 2025-06-04 | 11.42 | $11.49 | 650100 |
| 2025-06-03 | 11.40 | $11.52 | 1.1M |
| 2025-06-02 | 11.37 | $11.54 | 2.2M |
| 2025-05-30 | 11.33 | $11.44 | 2.8M |
| 2025-05-29 | 11.30 | $11.30 | 1.5M |
| 2025-05-28 | 11.30 | $11.29 | 282327 |
| 2025-05-27 | 11.30 | $11.28 | 125880 |
| 2025-05-23 | 11.30 | $11.29 | 349400 |
| 2025-05-22 | 11.29 | $11.29 | 699420 |
| 2025-05-21 | 11.29 | $11.27 | 1.2M |
| 2025-05-20 | 11.29 | $11.28 | 75900 |
| 2025-05-19 | 11.29 | $11.28 | 836320 |
| 2025-05-16 | 11.29 | $11.27 | 1.1M |
| 2025-05-15 | 11.29 | $11.28 | 1.7M |
| 2025-05-14 | 11.29 | $11.28 | 657334 |
| 2025-05-13 | 11.29 | $11.28 | 213800 |
| 2025-05-12 | 11.28 | $11.29 | 591396 |
| 2025-05-09 | 11.28 | $11.27 | 42100 |
| 2025-05-08 | 11.27 | $11.26 | 1.3M |
| 2025-05-07 | 11.27 | $11.29 | 113002 |
| 2025-05-06 | 11.27 | $11.26 | 115500 |
| 2025-05-05 | 11.26 | $11.26 | 59621 |
| 2025-05-02 | 11.26 | $11.27 | 136157 |
| 2025-05-01 | 11.25 | $11.27 | 977620 |
| 2025-04-30 | 11.24 | $11.25 | 469800 |
| 2025-04-29 | 11.24 | $11.26 | 307356 |
| 2025-04-28 | 11.23 | $11.24 | 1.6M |
| 2025-04-25 | 11.22 | $11.26 | 1.6M |
| 2025-04-24 | 11.21 | $11.22 | 545610 |
| 2025-04-23 | 11.21 | $11.21 | 124730 |
| 2025-04-22 | 11.20 | $11.23 | 962100 |
| 2025-04-21 | 11.19 | $11.20 | 54500 |
| 2025-04-17 | 11.19 | $11.22 | 3.8M |
| 2025-04-16 | 11.18 | $11.20 | 7.4M |
| 2025-04-15 | 11.17 | $11.16 | 669546 |
| 2025-04-14 | 11.18 | $11.16 | 3.9M |
| 2025-04-11 | 11.18 | $11.18 | 774000 |
| 2025-04-10 | 11.17 | $11.15 | 1.9M |
| 2025-04-09 | 11.18 | $11.16 | 2.8M |
| 2025-04-08 | 11.18 | $11.17 | 433703 |
| 2025-04-07 | 11.18 | $11.16 | 3.5M |
| 2025-04-04 | 11.18 | $11.17 | 686100 |
| 2025-04-03 | 11.17 | $11.14 | 3900 |
| 2025-04-02 | 11.18 | $11.15 | 34089 |
| 2025-04-01 | 11.18 | $11.14 | 6381 |
| 2025-03-31 | 11.19 | $11.15 | 15400 |
| 2025-03-28 | 11.19 | $11.17 | 122200 |
| 2025-03-27 | 11.19 | $11.18 | 612200 |
| 2025-03-26 | 11.19 | $11.17 | 66500 |
| 2025-03-25 | 11.18 | $11.17 | 59831 |
| 2025-03-24 | 11.18 | $11.18 | 28800 |
| 2025-03-21 | 11.18 | $11.18 | 18200 |
| 2025-03-20 | 11.17 | $11.19 | 1.6M |
| 2025-03-19 | 11.16 | $11.17 | 34226 |
| 2025-03-18 | 11.15 | $11.17 | 15000 |
| 2025-03-17 | 11.15 | $11.17 | 706800 |
| 2025-03-14 | 11.14 | $11.15 | 135800 |
| 2025-03-13 | 11.13 | $11.16 | 3.6M |
| 2025-03-12 | 11.12 | $11.14 | 2.0M |
| 2025-03-11 | 11.11 | $11.16 | 4.8M |
| 2025-03-10 | 11.09 | $11.10 | 100918 |
| 2025-03-07 | 11.09 | $11.10 | 11600 |
| 2025-03-06 | 11.08 | $11.10 | 4.9M |
| 2025-03-05 | 11.08 | $11.08 | 49600 |
| 2025-03-04 | 11.07 | $11.08 | 67500 |
| 2025-03-03 | 11.07 | $11.07 | 17816 |
| 2025-02-28 | 11.07 | $11.07 | 2501 |
| 2025-02-27 | 11.06 | $11.06 | 926800 |
| 2025-02-26 | 11.06 | $11.04 | 4300 |
| 2025-02-25 | 11.06 | $11.07 | 1606 |
| 2025-02-24 | 11.06 | $11.06 | 16700 |
| 2025-02-21 | 11.06 | $11.06 | 3600 |
| 2025-02-20 | 11.05 | $11.06 | 28900 |
| 2025-02-19 | 11.05 | $11.05 | 551743 |
| 2025-02-18 | 11.05 | $11.05 | 5100 |
| 2025-02-14 | 11.04 | $11.05 | 10300 |
| 2025-02-13 | 11.04 | $11.05 | 627300 |
| 2025-02-12 | 11.03 | $11.03 | 66021 |
| 2025-02-11 | 11.03 | $11.03 | 11910 |
| 2025-02-10 | 11.03 | $11.04 | 5706 |
| 2025-02-07 | 11.03 | $11.03 | 150015 |
| 2025-02-06 | 11.02 | $11.02 | 32300 |
| 2025-02-05 | 11.02 | $11.02 | 269961 |
| 2025-02-04 | 11.02 | $11.02 | 3524 |
| 2025-02-03 | 11.02 | $11.01 | 569800 |
| 2025-01-31 | 11.01 | $11.01 | 15008 |
| 2025-01-30 | 11.01 | $11.01 | 30900 |
| 2025-01-29 | 11.01 | $11.01 | 617818 |
| 2025-01-28 | 11.01 | $11.00 | 11600 |
| 2025-01-27 | 11.01 | $11.01 | 11700 |
| 2025-01-24 | 11.00 | $11.00 | 22115 |
| 2025-01-23 | 11.00 | $11.01 | 9700 |
| 2025-01-22 | 11.00 | $11.01 | 98800 |
| 2025-01-21 | 10.99 | $11.00 | 50100 |
| 2025-01-17 | 10.99 | $10.99 | 105100 |
| 2025-01-16 | 10.99 | $10.98 | 295800 |
| 2025-01-15 | 10.99 | $11.00 | 1126 |
| 2025-01-14 | 10.98 | $10.98 | 20700 |
| 2025-01-13 | 10.98 | $10.98 | 4100 |
| 2025-01-10 | 10.98 | $10.98 | 14200 |
| 2025-01-08 | 10.98 | $10.98 | 246147 |
| 2025-01-07 | 10.98 | $10.98 | 9506 |
| 2025-01-06 | 10.97 | $10.97 | 146048 |
| 2025-01-03 | 10.97 | $10.97 | 9400 |
| 2025-01-02 | 10.97 | $10.97 | 82107 |
| 2024-12-31 | 10.97 | $10.98 | 12848 |
| 2024-12-30 | 10.96 | $10.95 | 300 |
| 2024-12-27 | 10.96 | $10.96 | 9844 |
| 2024-12-26 | 10.96 | $10.96 | — |
| 2024-12-24 | 10.96 | $10.96 | 4300 |
| 2024-12-23 | 10.96 | $10.97 | 248400 |
| 2024-12-20 | 10.95 | $10.95 | 230400 |
| 2024-12-19 | 10.95 | $10.95 | 39813 |
| 2024-12-18 | 10.95 | $10.95 | 28649 |
| 2024-12-17 | 10.94 | $10.94 | 241234 |
| 2024-12-16 | 10.94 | $10.93 | 11849 |
| 2024-12-13 | 10.94 | $10.94 | 36634 |
| 2024-12-12 | 10.94 | $10.95 | 17423 |
| 2024-12-11 | 10.94 | $10.94 | 32400 |
| 2024-12-10 | 10.93 | $10.94 | 600 |
| 2024-12-09 | 10.93 | $10.93 | 4600 |
| 2024-12-06 | 10.93 | $10.93 | 34649 |
| 2024-12-05 | 10.93 | $10.93 | 3100 |
| 2024-12-04 | 10.92 | $10.93 | 5049 |
| 2024-12-03 | 10.92 | $10.93 | 15136 |
| 2024-12-02 | 10.92 | $10.93 | 108106 |
| 2024-11-29 | 10.91 | $10.91 | 95100 |
| 2024-11-27 | 10.91 | $10.90 | 214324 |
| 2024-11-26 | 10.91 | $10.91 | 1800 |
| 2024-11-25 | 10.90 | $10.90 | 11309 |
| 2024-11-22 | 10.90 | $10.90 | 75446 |
| 2024-11-21 | 10.90 | $10.91 | 387700 |
| 2024-11-20 | 10.90 | $10.89 | 352600 |
| 2024-11-19 | 10.90 | $10.93 | 569611 |
| 2024-11-18 | 10.89 | $10.89 | 6700 |
| 2024-11-15 | 10.89 | $10.88 | 1.9M |
| 2024-11-14 | 10.89 | $10.90 | 123100 |
| 2024-11-13 | 10.88 | $10.88 | 136749 |
| 2024-11-12 | 10.88 | $10.87 | 83428 |
| 2024-11-11 | 10.88 | $10.87 | 2892 |
| 2024-11-08 | 10.88 | $10.86 | 241341 |
| 2024-11-07 | 10.88 | $10.87 | 17125 |
| 2024-11-06 | 10.88 | $10.87 | 628723 |
| 2024-11-05 | 10.88 | $10.87 | 228700 |
| 2024-11-04 | 10.88 | $10.87 | 26900 |
| 2024-11-01 | 10.88 | $10.88 | 55446 |
| 2024-10-31 | 10.88 | $10.88 | 53203 |
| 2024-10-30 | 10.88 | $10.88 | 28043 |
| 2024-10-29 | 10.88 | $10.88 | 62500 |
| 2024-10-28 | 10.87 | $10.90 | 33400 |
| 2024-10-25 | 10.87 | $10.88 | 2142 |
| 2024-10-24 | 10.86 | $10.86 | 65012 |
| 2024-10-23 | 10.86 | $10.88 | 9001 |
| 2024-10-22 | 10.85 | $10.86 | 531040 |
| 2024-10-21 | 10.85 | $10.86 | 43100 |
| 2024-10-18 | 10.84 | $10.84 | 20727 |
| 2024-10-17 | 10.84 | $10.85 | 176002 |
| 2024-10-16 | 10.84 | $10.83 | 3900 |
| 2024-10-15 | 10.83 | $10.83 | 41000 |
| 2024-10-14 | 10.83 | $10.83 | 8238 |
| 2024-10-11 | 10.83 | $10.80 | 66800 |
| 2024-10-10 | 10.84 | $10.82 | 55400 |
| 2024-10-09 | 10.84 | $10.82 | 315549 |
| 2024-10-08 | 10.84 | $10.84 | 11300 |
| 2024-10-07 | 10.84 | $10.84 | 2677 |
| 2024-10-04 | 10.84 | $10.84 | 24842 |
| 2024-10-03 | 10.83 | $10.84 | 3000 |
| 2024-10-02 | 10.83 | $10.83 | 2532 |
| 2024-10-01 | 10.82 | $10.83 | 11100 |
| 2024-09-30 | 10.82 | $10.83 | 5800 |
| 2024-09-27 | 10.82 | $10.83 | 2500 |
| 2024-09-26 | 10.81 | $10.81 | 94200 |
| 2024-09-25 | 10.81 | $10.80 | 263100 |
| 2024-09-24 | 10.81 | $10.81 | 47110 |
| 2024-09-23 | 10.81 | $10.80 | 47800 |
| 2024-09-20 | 10.81 | $10.81 | 564337 |
| 2024-09-19 | 10.80 | $10.82 | 338041 |
| 2024-09-18 | 10.80 | $10.81 | 351989 |
| 2024-09-17 | 10.79 | $10.81 | 718 |
| 2024-09-16 | 10.79 | $10.80 | 35100 |
| 2024-09-13 | 10.78 | $10.78 | 2122 |
| 2024-09-12 | 10.78 | $10.78 | 9920 |
| 2024-09-11 | 10.78 | $10.79 | 26617 |
| 2024-09-10 | 10.78 | $10.79 | 584605 |
| 2024-09-09 | 10.78 | $10.77 | 53145 |
| 2024-09-06 | 10.78 | $10.77 | 300 |
| 2024-09-05 | 10.77 | $10.78 | 327800 |
| 2024-09-04 | 10.77 | $10.78 | 462700 |
| 2024-09-03 | 10.77 | $10.78 | 146904 |
| 2024-08-30 | 10.76 | $10.76 | 5610 |
| 2024-08-29 | 10.76 | $10.75 | 315400 |
| 2024-08-28 | 10.76 | $10.75 | 68201 |
| 2024-08-27 | 10.77 | $10.76 | 1.8M |
| 2024-08-26 | 10.77 | $10.75 | 2.5M |
| 2024-08-23 | 10.77 | $10.75 | 56036 |
| 2024-08-22 | 10.77 | $10.77 | 3820 |
| 2024-08-21 | 10.77 | $10.75 | 6601 |
| 2024-08-20 | 10.77 | $10.76 | 103900 |
| 2024-08-19 | 10.77 | $10.76 | 9842 |
| 2024-08-16 | 10.76 | $10.76 | 33306 |
| 2024-08-15 | 10.76 | $10.77 | 415336 |
| 2024-08-14 | 10.76 | $10.76 | 76000 |
| 2024-08-13 | 10.76 | $10.76 | 5131 |
| 2024-08-12 | 10.75 | $10.76 | 20508 |
| 2024-08-09 | 10.75 | $10.74 | 110246 |
| 2024-08-08 | 10.75 | $10.73 | 30426 |
| 2024-08-07 | 10.75 | $10.75 | 3811 |
| 2024-08-06 | 10.75 | $10.74 | 278316 |
| 2024-08-05 | 10.74 | $10.74 | 81300 |
| 2024-08-02 | 10.74 | $10.75 | 53500 |
| 2024-08-01 | 10.74 | $10.75 | 22700 |
| 2024-07-31 | 10.73 | $10.75 | 557500 |
| 2024-07-30 | 10.73 | $10.73 | 84929 |
| 2024-07-29 | 10.72 | $10.74 | 525300 |
| 2024-07-26 | 10.72 | $10.72 | 232700 |
| 2024-07-25 | 10.72 | $10.73 | 6100 |
| 2024-07-24 | 10.71 | $10.72 | 5300 |
| 2024-07-23 | 10.71 | $10.72 | 5800 |
| 2024-07-22 | 10.70 | $10.70 | 501311 |
| 2024-07-19 | 10.70 | $10.70 | 10975 |
| 2024-07-18 | 10.70 | $10.72 | 63184 |
| 2024-07-17 | 10.70 | $10.69 | 58114 |
| 2024-07-16 | 10.69 | $10.70 | 816077 |
| 2024-07-15 | 10.69 | $10.69 | 28029 |
| 2024-07-12 | 10.69 | $10.70 | 438655 |
| 2024-07-11 | 10.69 | $10.69 | 57392 |
| 2024-07-10 | 10.68 | $10.69 | 6142 |
| 2024-07-09 | 10.68 | $10.69 | 6926 |
| 2024-07-08 | 10.68 | $10.68 | 464838 |
| 2024-07-05 | 10.68 | $10.69 | 53006 |
| 2024-07-03 | 10.67 | $10.68 | 894544 |
| 2024-07-02 | 10.67 | $10.68 | 176214 |
| 2024-07-01 | 10.67 | $10.66 | 5013 |
| 2024-06-28 | 10.67 | $10.67 | 265035 |
| 2024-06-27 | 10.66 | $10.67 | 1.1M |
| 2024-06-26 | 10.66 | $10.66 | 161014 |
| 2024-06-25 | 10.66 | $10.65 | 751221 |
| 2024-06-24 | 10.66 | $10.65 | 59709 |
| 2024-06-21 | 10.67 | $10.66 | 38752 |
| 2024-06-20 | 10.67 | $10.66 | 188804 |
| 2024-06-18 | 10.66 | $10.65 | 258478 |
| 2024-06-17 | 10.67 | $10.65 | 1.3M |
| 2024-06-14 | 10.67 | $10.66 | 143495 |
| 2024-06-13 | 10.67 | $10.66 | 139491 |
| 2024-06-12 | 10.67 | $10.67 | 1014 |
| 2024-06-11 | 10.67 | $10.66 | 6274 |
| 2024-06-10 | 10.67 | $10.67 | 186147 |
| 2024-06-07 | 10.66 | $10.67 | 2382 |
| 2024-06-06 | 10.66 | $10.67 | 1.4M |
| 2024-06-05 | 10.65 | $10.67 | 113116 |
| 2024-06-04 | 10.65 | $10.66 | 578523 |
| 2024-06-03 | 10.65 | $10.65 | 277315 |
| 2024-05-31 | 10.64 | $10.64 | 944170 |
| 2024-05-30 | 10.64 | $10.65 | 578627 |
| 2024-05-29 | 10.64 | $10.64 | 15274 |
| 2024-05-28 | 10.64 | $10.65 | 1.3M |
| 2024-05-24 | 10.63 | $10.62 | 359243 |
| 2024-05-23 | 10.64 | $10.64 | 102729 |
| 2024-05-22 | 10.63 | $10.66 | 85913 |
| 2024-05-21 | 10.63 | $10.63 | 1.4M |
| 2024-05-20 | 10.62 | $10.62 | 8480 |
| 2024-05-17 | 10.62 | $10.62 | 4431 |
| 2024-05-16 | 10.62 | $10.63 | 6128 |
| 2024-05-15 | 10.62 | $10.62 | 23504 |
| 2024-05-14 | 10.62 | $10.58 | 32417 |
| 2024-05-13 | 10.63 | $10.63 | 10848 |
| 2024-05-10 | 10.63 | $10.62 | 3197 |
| 2024-05-09 | 10.63 | $10.62 | 12991 |
| 2024-05-08 | 10.63 | $10.62 | 68205 |
| 2024-05-07 | 10.63 | $10.62 | 34976 |
| 2024-05-06 | 10.63 | $10.62 | 29260 |
| 2024-05-03 | 10.63 | $10.62 | 12225 |
| 2024-05-02 | 10.63 | $10.63 | 3.0M |
| 2024-05-01 | 10.62 | $10.61 | 33053 |
| 2024-04-30 | 10.63 | $10.62 | 556124 |
| 2024-04-29 | 10.62 | $10.62 | 30125 |
| 2024-04-26 | 10.62 | $10.62 | 59181 |
| 2024-04-25 | 10.62 | $10.62 | 162678 |
| 2024-04-24 | 10.62 | $10.62 | 13734 |
| 2024-04-23 | 10.62 | $10.61 | 41658 |
| 2024-04-22 | 10.62 | $10.61 | 70293 |
| 2024-04-19 | 10.61 | $10.61 | 8979 |
| 2024-04-18 | 10.61 | $10.63 | 804210 |
| 2024-04-17 | 10.61 | $10.61 | 117053 |
| 2024-04-16 | 10.60 | $10.60 | 23869 |
| 2024-04-15 | 10.60 | $10.61 | 24185 |
| 2024-04-12 | 10.60 | $10.61 | 2499 |
| 2024-04-11 | 10.60 | $10.62 | 5588 |
| 2024-04-10 | 10.59 | $10.59 | 43366 |
| 2024-04-09 | 10.59 | $10.59 | 47236 |
| 2024-04-08 | 10.58 | $10.59 | 171756 |
| 2024-04-05 | 10.58 | $10.58 | 15046 |
| 2024-04-04 | 10.58 | $10.58 | 335103 |
| 2024-04-03 | 10.57 | $10.57 | 2427 |
| 2024-04-02 | 10.57 | $10.57 | 155090 |
| 2024-04-01 | 10.57 | $10.56 | 10299 |
| 2024-03-28 | 10.57 | $10.57 | 131 |
| 2024-03-27 | 10.57 | $10.57 | 55077 |
| 2024-03-26 | 10.57 | $10.56 | 55041 |
| 2024-03-25 | 10.57 | $10.57 | 81233 |
| 2024-03-22 | 10.57 | $10.57 | 6686 |
| 2024-03-21 | 10.57 | $10.57 | 115247 |
| 2024-03-20 | 10.57 | $10.55 | 7677 |
| 2024-03-19 | 10.57 | $10.57 | 27202 |
| 2024-03-18 | 10.56 | $10.57 | 156263 |
| 2024-03-15 | 10.56 | $10.57 | 14682 |
| 2024-03-14 | 10.56 | $10.56 | 282622 |
| 2024-03-13 | 10.55 | $10.56 | 2301 |
| 2024-03-12 | 10.55 | $10.55 | 968884 |
| 2024-03-11 | 10.55 | $10.55 | 10316 |
| 2024-03-08 | 10.55 | $10.55 | 31713 |
| 2024-03-07 | 10.54 | $10.54 | 33104 |
| 2024-03-06 | 10.54 | $10.54 | 107965 |
| 2024-03-05 | 10.54 | $10.54 | 39897 |
| 2024-03-04 | 10.54 | $10.54 | 8750 |
| 2024-03-01 | 10.54 | $10.53 | 43936 |
| 2024-02-29 | 10.54 | $10.53 | 3954 |
| 2024-02-28 | 10.54 | $10.48 | 837940 |
| 2024-02-27 | 10.55 | $10.55 | 15608 |
| 2024-02-26 | 10.55 | $10.54 | 764024 |
| 2024-02-23 | 10.54 | $10.55 | 3297 |
| 2024-02-22 | 10.54 | $10.55 | 7354 |
| 2024-02-21 | 10.53 | $10.54 | — |
| 2024-02-20 | 10.53 | $10.54 | 307792 |
| 2024-02-16 | 10.52 | $10.52 | 143900 |
| 2024-02-15 | 10.52 | $10.53 | 2424 |
| 2024-02-14 | 10.52 | $10.53 | 326831 |
| 2024-02-13 | 10.51 | $10.50 | 130785 |
| 2024-02-12 | 10.51 | $10.50 | 97516 |
| 2024-02-09 | 10.51 | $10.51 | 4050 |
| 2024-02-08 | 10.51 | $10.51 | 315230 |
| 2024-02-07 | 10.51 | $10.50 | 1.3M |
| 2024-02-06 | 10.51 | $10.50 | 670097 |
| 2024-02-05 | 10.51 | $10.51 | 54740 |
| 2024-02-02 | 10.50 | $10.51 | 151707 |
| 2024-02-01 | 10.50 | $10.49 | 296582 |
| 2024-01-31 | 10.50 | $10.50 | 124603 |
| 2024-01-30 | 10.49 | $10.49 | 111895 |
| 2024-01-29 | 10.49 | $10.50 | 1898 |
| 2024-01-26 | 10.49 | $10.49 | 25092 |
| 2024-01-25 | 10.48 | $10.48 | 25000 |
| 2024-01-24 | 10.48 | $10.48 | 143813 |
| 2024-01-23 | 10.48 | $10.48 | 349543 |
| 2024-01-22 | 10.47 | $10.48 | 5208 |
| 2024-01-19 | 10.47 | $10.47 | 103734 |
| 2024-01-18 | 10.47 | $10.47 | 148119 |
| 2024-01-17 | 10.46 | $10.46 | 942249 |
| 2024-01-16 | 10.46 | $10.46 | 26188 |
| 2024-01-12 | 10.46 | $10.45 | 2305 |
| 2024-01-11 | 10.46 | $10.45 | 46834 |
| 2024-01-10 | 10.46 | $10.46 | 6206 |
| 2024-01-09 | 10.46 | $10.45 | 479 |
| 2024-01-08 | 10.45 | $10.45 | 379135 |
| 2024-01-05 | 10.45 | $10.48 | 120 |
| 2024-01-04 | 10.44 | $10.44 | 6433 |
| 2024-01-03 | 10.44 | $10.44 | 4874 |
| 2024-01-02 | 10.44 | $10.43 | 2140 |
| 2023-12-29 | 10.44 | $10.44 | 6445 |
| 2023-12-28 | 10.43 | $10.42 | 2380 |
| 2023-12-27 | 10.43 | $10.42 | 67528 |
| 2023-12-26 | 10.43 | $10.45 | 145 |
| 2023-12-22 | 10.43 | $10.43 | 64726 |
| 2023-12-21 | 10.42 | $10.42 | 10766 |
| 2023-12-20 | 10.42 | $10.42 | 11675 |
| 2023-12-19 | 10.42 | $10.44 | 54081 |
| 2023-12-18 | 10.41 | $10.40 | 108750 |
| 2023-12-15 | 10.41 | $10.41 | 102926 |
| 2023-12-14 | 10.41 | $10.41 | 47147 |
| 2023-12-13 | 10.41 | $10.41 | 10271 |
| 2023-12-12 | 10.40 | $10.43 | 463010 |
| 2023-12-11 | 10.39 | $10.40 | 2485 |
| 2023-12-08 | 10.39 | $10.40 | 261933 |
| 2023-12-07 | 10.38 | $10.38 | 9760 |
| 2023-12-06 | 10.38 | $10.37 | 15208 |
| 2023-12-05 | 10.38 | $10.37 | 31732 |
| 2023-12-04 | 10.38 | $10.38 | 5322 |
| 2023-12-01 | 10.38 | $10.40 | 675 |
| 2023-11-30 | 10.37 | $10.37 | 65123 |
| 2023-11-29 | 10.37 | $10.37 | 22938 |
| 2023-11-28 | 10.36 | $10.36 | 299594 |
| 2023-11-27 | 10.36 | $10.36 | 140552 |
| 2023-11-24 | 10.36 | $10.35 | 27208 |
| 2023-11-22 | 10.36 | $10.36 | 38436 |
| 2023-11-21 | 10.36 | $10.36 | 108783 |
| 2023-11-20 | 10.35 | $10.35 | 25415 |
| 2023-11-17 | 10.35 | $10.38 | — |
| 2023-11-16 | 10.34 | $10.38 | 105353 |
| 2023-11-15 | 10.33 | $10.34 | 2620 |
| 2023-11-14 | 10.33 | $10.33 | 41698 |
| 2023-11-13 | 10.33 | $10.33 | 26650 |
| 2023-11-10 | 10.32 | $10.32 | — |
| 2023-11-09 | 10.32 | $10.32 | 1860 |
| 2023-11-08 | 10.32 | $10.33 | 25762 |
| 2023-11-07 | 10.32 | $10.33 | 835791 |
| 2023-11-06 | 10.31 | $10.32 | 3860 |
| 2023-11-03 | 10.31 | $10.32 | 707893 |
| 2023-11-02 | 10.31 | $10.32 | 204311 |
| 2023-11-01 | 10.30 | $10.30 | 370667 |
| 2023-10-31 | 10.30 | $10.30 | 104893 |
| 2023-10-30 | 10.30 | $10.30 | 454337 |
| 2023-10-27 | 10.30 | $10.29 | — |
| 2023-10-26 | 10.30 | $10.29 | 2301 |
| 2023-10-25 | 10.30 | $10.29 | 1180 |
| 2023-10-24 | 10.30 | $10.29 | 11071 |
| 2023-10-23 | 10.30 | $10.31 | 178590 |
| 2023-10-20 | 10.29 | $10.28 | 647555 |
| 2023-10-19 | 10.29 | $10.27 | 457465 |
| 2023-10-18 | 10.29 | $10.29 | 17447 |
| 2023-10-17 | 10.29 | $10.30 | 8916 |
| 2023-10-16 | 10.29 | $10.29 | 128759 |
| 2023-10-13 | 10.29 | $10.29 | 22026 |
| 2023-10-12 | 10.28 | $10.28 | 1919 |
| 2023-10-11 | 10.28 | $10.28 | 40730 |
| 2023-10-10 | 10.28 | $10.27 | 112 |
| 2023-10-09 | 10.28 | $10.27 | 2701 |
| 2023-10-06 | 10.28 | $10.28 | — |
| 2023-10-05 | 10.28 | $10.28 | 11456 |
| 2023-10-04 | 10.28 | $10.28 | 4992 |
| 2023-10-03 | 10.28 | $10.27 | 11740 |
| 2023-10-02 | 10.27 | $10.27 | 17003 |
| 2023-09-29 | 10.27 | $10.27 | 604324 |
| 2023-09-28 | 10.27 | $10.27 | 1201 |
| 2023-09-27 | 10.27 | $10.27 | 260094 |
| 2023-09-26 | 10.27 | $10.26 | 33413 |
| 2023-09-25 | 10.27 | $10.27 | 144002 |
| 2023-09-22 | 10.26 | $10.26 | 104531 |
| 2023-09-21 | 10.26 | $10.27 | 1308 |
| 2023-09-20 | 10.26 | $10.27 | 2305 |
| 2023-09-19 | 10.26 | $10.26 | 240435 |
| 2023-09-18 | 10.25 | $10.27 | 23034 |
| 2023-09-15 | 10.25 | $10.25 | 14040 |
| 2023-09-14 | 10.25 | $10.24 | 47077 |
| 2023-09-13 | 10.24 | $10.24 | 7971 |
| 2023-09-12 | 10.24 | $10.23 | 56845 |
| 2023-09-11 | 10.24 | $10.29 | 34504 |
| 2023-09-08 | 10.23 | $10.23 | 31974 |
| 2023-09-07 | 10.23 | $10.23 | 281152 |
| 2023-09-06 | 10.23 | $10.23 | 45580 |
| 2023-09-05 | 10.23 | $10.23 | 39055 |
| 2023-09-01 | 10.23 | $10.24 | 550279 |
| 2023-08-31 | 10.22 | $10.23 | 4195 |
| 2023-08-30 | 10.22 | $10.23 | 59112 |
| 2023-08-29 | 10.21 | $10.21 | 50002 |
| 2023-08-28 | 10.21 | $10.21 | 874997 |
| 2023-08-25 | 10.21 | $10.22 | 3.9M |
| 2023-08-24 | 10.21 | $10.20 | — |
| 2023-08-23 | 10.21 | $10.20 | 54216 |
| 2023-08-22 | 10.21 | $10.20 | 57366 |
| 2023-08-21 | 10.21 | $10.21 | 1897 |
| 2023-08-18 | 10.21 | $10.21 | 246 |
| 2023-08-17 | 10.20 | $10.20 | 599 |
| 2023-08-16 | 10.20 | $10.21 | 203 |
| 2023-08-15 | 10.20 | $10.20 | — |
| 2023-08-14 | 10.20 | $10.20 | 400 |
| 2023-08-11 | 10.20 | $10.20 | 37565 |
| 2023-08-10 | 10.19 | $10.20 | 33285 |
| 2023-08-09 | 10.19 | $10.19 | 48516 |
| 2023-08-08 | 10.19 | $10.20 | 58680 |
| 2023-08-07 | 10.19 | $10.18 | — |
| 2023-08-04 | 10.19 | $10.18 | 231949 |
| 2023-08-03 | 10.19 | $10.18 | 200007 |
| 2023-08-02 | 10.19 | $10.18 | 29322 |
| 2023-08-01 | 10.19 | $10.18 | 21908 |
| 2023-07-31 | 10.19 | $10.19 | 3851 |
| 2023-07-28 | 10.18 | $10.18 | 83518 |
| 2023-07-27 | 10.18 | $10.19 | 3508 |
| 2023-07-26 | 10.18 | $10.19 | 59951 |
| 2023-07-25 | 10.18 | $10.19 | 82398 |
| 2023-07-24 | 10.17 | $10.17 | 154566 |
| 2023-07-21 | 10.17 | $10.17 | 1800 |
| 2023-07-20 | 10.17 | $10.17 | 11039 |
| 2023-07-19 | 10.17 | $10.16 | 10110 |
| 2023-07-18 | 10.17 | $10.16 | — |
| 2023-07-17 | 10.17 | $10.16 | 13460 |
| 2023-07-14 | 10.17 | $10.17 | 1511 |
| 2023-07-13 | 10.16 | $10.16 | 115130 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.33
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.17
Average
10.78
Maximum
11.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 10.33 | $9.49 | 956572 |
| 2025-09-23 | 10.69 | $8.88 | 1.0M |
| 2025-09-22 | 11.33 | $11.40 | 628346 |
| 2025-09-19 | 11.32 | $11.08 | 350346 |
| 2025-09-18 | 11.40 | $11.40 | 608900 |
| 2025-09-17 | 11.40 | $11.39 | 1.0M |
| 2025-09-16 | 11.41 | $11.40 | 517836 |
| 2025-09-15 | 11.41 | $11.40 | 926654 |
| 2025-09-12 | 11.41 | $11.41 | 128931 |
| 2025-09-11 | 11.41 | $11.43 | 1.8M |
| 2025-09-10 | 11.41 | $11.41 | 1.4M |
| 2025-09-09 | 11.41 | $11.41 | 304273 |
| 2025-09-08 | 11.40 | $11.41 | 299600 |
| 2025-09-05 | 11.40 | $11.42 | 372200 |
| 2025-09-04 | 11.39 | $11.41 | 567755 |
| 2025-09-03 | 11.39 | $11.41 | 694280 |
| 2025-09-02 | 11.38 | $11.41 | 1.8M |
| 2025-08-29 | 11.38 | $11.41 | 273851 |
| 2025-08-28 | 11.37 | $11.37 | 87700 |
| 2025-08-27 | 11.37 | $11.30 | 239724 |
| 2025-08-26 | 11.40 | $11.40 | 336944 |
| 2025-08-25 | 11.40 | $11.41 | 191134 |
| 2025-08-22 | 11.39 | $11.40 | 109103 |
| 2025-08-21 | 11.39 | $11.40 | 55414 |
| 2025-08-20 | 11.39 | $11.39 | 162400 |
| 2025-08-19 | 11.39 | $11.39 | 197900 |
| 2025-08-18 | 11.39 | $11.39 | 393700 |
| 2025-08-15 | 11.39 | $11.38 | 45500 |
| 2025-08-14 | 11.40 | $11.39 | 245732 |
| 2025-08-13 | 11.40 | $11.38 | 112353 |
| 2025-08-12 | 11.41 | $11.38 | 38100 |
| 2025-08-11 | 11.41 | $11.41 | 88700 |
| 2025-08-08 | 11.41 | $11.40 | 33619 |
| 2025-08-07 | 11.42 | $11.39 | 224559 |
| 2025-08-06 | 11.42 | $11.41 | 269600 |
| 2025-08-05 | 11.43 | $11.41 | 94001 |
| 2025-08-04 | 11.43 | $11.40 | 45248 |
| 2025-08-01 | 11.43 | $11.41 | 268700 |
| 2025-07-31 | 11.43 | $11.40 | 193731 |
| 2025-07-30 | 11.44 | $11.45 | 2.0M |
| 2025-07-29 | 11.43 | $11.42 | 459200 |
| 2025-07-28 | 11.42 | $11.41 | 142464 |
| 2025-07-25 | 11.42 | $11.45 | 80927 |
| 2025-07-24 | 11.41 | $11.40 | 57300 |
| 2025-07-23 | 11.40 | $11.40 | 85000 |
| 2025-07-22 | 11.40 | $11.43 | 240239 |
| 2025-07-21 | 11.38 | $11.41 | 972700 |
| 2025-07-18 | 11.37 | $11.36 | 99609 |
| 2025-07-17 | 11.37 | $11.38 | 318700 |
| 2025-07-16 | 11.36 | $11.38 | 51258 |
| 2025-07-15 | 11.35 | $11.40 | 135244 |
| 2025-07-14 | 11.34 | $11.39 | 414000 |
| 2025-07-11 | 11.32 | $11.36 | 139038 |
| 2025-07-10 | 11.31 | $11.33 | 465100 |
| 2025-07-09 | 11.30 | $11.32 | 275300 |
| 2025-07-08 | 11.30 | $11.32 | 117824 |
| 2025-07-07 | 11.30 | $11.33 | 97423 |
| 2025-07-03 | 11.29 | $11.30 | 27900 |
| 2025-07-02 | 11.30 | $11.31 | 435900 |
| 2025-07-01 | 11.30 | $11.31 | 217942 |
| 2025-06-30 | 11.30 | $11.33 | 186800 |
| 2025-06-27 | 11.29 | $11.31 | 366600 |
| 2025-06-26 | 11.29 | $11.30 | 316905 |
| 2025-06-25 | 11.30 | $11.30 | 811900 |
| 2025-06-24 | 11.30 | $11.30 | 274305 |
| 2025-06-23 | 11.31 | $11.29 | 356556 |
| 2025-06-20 | 11.32 | $11.30 | 205245 |
| 2025-06-18 | 11.33 | $11.30 | 475026 |
| 2025-06-17 | 11.34 | $11.31 | 102736 |
| 2025-06-16 | 11.35 | $11.30 | 173300 |
| 2025-06-13 | 11.37 | $11.30 | 136825 |
| 2025-06-12 | 11.39 | $11.31 | 427742 |
| 2025-06-11 | 11.42 | $11.32 | 283937 |
| 2025-06-10 | 11.44 | $11.36 | 192546 |
| 2025-06-09 | 11.45 | $11.40 | 275152 |
| 2025-06-06 | 11.46 | $11.42 | 338200 |
| 2025-06-05 | 11.46 | $11.42 | 577904 |
| 2025-06-04 | 11.46 | $11.49 | 650100 |
| 2025-06-03 | 11.43 | $11.52 | 1.1M |
| 2025-06-02 | 11.39 | $11.54 | 2.2M |
| 2025-05-30 | 11.33 | $11.44 | 2.8M |
| 2025-05-29 | 11.29 | $11.30 | 1.5M |
| 2025-05-28 | 11.29 | $11.29 | 282327 |
| 2025-05-27 | 11.29 | $11.28 | 125880 |
| 2025-05-23 | 11.29 | $11.29 | 349400 |
| 2025-05-22 | 11.29 | $11.29 | 699420 |
| 2025-05-21 | 11.29 | $11.27 | 1.2M |
| 2025-05-20 | 11.29 | $11.28 | 75900 |
| 2025-05-19 | 11.29 | $11.28 | 836320 |
| 2025-05-16 | 11.29 | $11.27 | 1.1M |
| 2025-05-15 | 11.29 | $11.28 | 1.7M |
| 2025-05-14 | 11.29 | $11.28 | 657334 |
| 2025-05-13 | 11.29 | $11.28 | 213800 |
| 2025-05-12 | 11.29 | $11.29 | 591396 |
| 2025-05-09 | 11.28 | $11.27 | 42100 |
| 2025-05-08 | 11.28 | $11.26 | 1.3M |
| 2025-05-07 | 11.28 | $11.29 | 113002 |
| 2025-05-06 | 11.27 | $11.26 | 115500 |
| 2025-05-05 | 11.27 | $11.26 | 59621 |
| 2025-05-02 | 11.27 | $11.27 | 136157 |
| 2025-05-01 | 11.26 | $11.27 | 977620 |
| 2025-04-30 | 11.25 | $11.25 | 469800 |
| 2025-04-29 | 11.24 | $11.26 | 307356 |
| 2025-04-28 | 11.23 | $11.24 | 1.6M |
| 2025-04-25 | 11.23 | $11.26 | 1.6M |
| 2025-04-24 | 11.21 | $11.22 | 545610 |
| 2025-04-23 | 11.21 | $11.21 | 124730 |
| 2025-04-22 | 11.20 | $11.23 | 962100 |
| 2025-04-21 | 11.19 | $11.20 | 54500 |
| 2025-04-17 | 11.19 | $11.22 | 3.8M |
| 2025-04-16 | 11.17 | $11.20 | 7.4M |
| 2025-04-15 | 11.16 | $11.16 | 669546 |
| 2025-04-14 | 11.17 | $11.16 | 3.9M |
| 2025-04-11 | 11.17 | $11.18 | 774000 |
| 2025-04-10 | 11.16 | $11.15 | 1.9M |
| 2025-04-09 | 11.17 | $11.16 | 2.8M |
| 2025-04-08 | 11.17 | $11.17 | 433703 |
| 2025-04-07 | 11.17 | $11.16 | 3.5M |
| 2025-04-04 | 11.17 | $11.17 | 686100 |
| 2025-04-03 | 11.17 | $11.14 | 3900 |
| 2025-04-02 | 11.17 | $11.15 | 34089 |
| 2025-04-01 | 11.18 | $11.14 | 6381 |
| 2025-03-31 | 11.19 | $11.15 | 15400 |
| 2025-03-28 | 11.19 | $11.17 | 122200 |
| 2025-03-27 | 11.19 | $11.18 | 612200 |
| 2025-03-26 | 11.19 | $11.17 | 66500 |
| 2025-03-25 | 11.19 | $11.17 | 59831 |
| 2025-03-24 | 11.19 | $11.18 | 28800 |
| 2025-03-21 | 11.19 | $11.18 | 18200 |
| 2025-03-20 | 11.18 | $11.19 | 1.6M |
| 2025-03-19 | 11.17 | $11.17 | 34226 |
| 2025-03-18 | 11.17 | $11.17 | 15000 |
| 2025-03-17 | 11.16 | $11.17 | 706800 |
| 2025-03-14 | 11.15 | $11.15 | 135800 |
| 2025-03-13 | 11.14 | $11.16 | 3.6M |
| 2025-03-12 | 11.13 | $11.14 | 2.0M |
| 2025-03-11 | 11.12 | $11.16 | 4.8M |
| 2025-03-10 | 11.10 | $11.10 | 100918 |
| 2025-03-07 | 11.09 | $11.10 | 11600 |
| 2025-03-06 | 11.09 | $11.10 | 4.9M |
| 2025-03-05 | 11.08 | $11.08 | 49600 |
| 2025-03-04 | 11.07 | $11.08 | 67500 |
| 2025-03-03 | 11.07 | $11.07 | 17816 |
| 2025-02-28 | 11.07 | $11.07 | 2501 |
| 2025-02-27 | 11.06 | $11.06 | 926800 |
| 2025-02-26 | 11.06 | $11.04 | 4300 |
| 2025-02-25 | 11.07 | $11.07 | 1606 |
| 2025-02-24 | 11.06 | $11.06 | 16700 |
| 2025-02-21 | 11.06 | $11.06 | 3600 |
| 2025-02-20 | 11.06 | $11.06 | 28900 |
| 2025-02-19 | 11.05 | $11.05 | 551743 |
| 2025-02-18 | 11.05 | $11.05 | 5100 |
| 2025-02-14 | 11.04 | $11.05 | 10300 |
| 2025-02-13 | 11.04 | $11.05 | 627300 |
| 2025-02-12 | 11.03 | $11.03 | 66021 |
| 2025-02-11 | 11.03 | $11.03 | 11910 |
| 2025-02-10 | 11.03 | $11.04 | 5706 |
| 2025-02-07 | 11.03 | $11.03 | 150015 |
| 2025-02-06 | 11.02 | $11.02 | 32300 |
| 2025-02-05 | 11.02 | $11.02 | 269961 |
| 2025-02-04 | 11.02 | $11.02 | 3524 |
| 2025-02-03 | 11.01 | $11.01 | 569800 |
| 2025-01-31 | 11.01 | $11.01 | 15008 |
| 2025-01-30 | 11.01 | $11.01 | 30900 |
| 2025-01-29 | 11.01 | $11.01 | 617818 |
| 2025-01-28 | 11.01 | $11.00 | 11600 |
| 2025-01-27 | 11.01 | $11.01 | 11700 |
| 2025-01-24 | 11.01 | $11.00 | 22115 |
| 2025-01-23 | 11.00 | $11.01 | 9700 |
| 2025-01-22 | 11.00 | $11.01 | 98800 |
| 2025-01-21 | 10.99 | $11.00 | 50100 |
| 2025-01-17 | 10.99 | $10.99 | 105100 |
| 2025-01-16 | 10.99 | $10.98 | 295800 |
| 2025-01-15 | 10.99 | $11.00 | 1126 |
| 2025-01-14 | 10.98 | $10.98 | 20700 |
| 2025-01-13 | 10.98 | $10.98 | 4100 |
| 2025-01-10 | 10.98 | $10.98 | 14200 |
| 2025-01-08 | 10.98 | $10.98 | 246147 |
| 2025-01-07 | 10.98 | $10.98 | 9506 |
| 2025-01-06 | 10.97 | $10.97 | 146048 |
| 2025-01-03 | 10.97 | $10.97 | 9400 |
| 2025-01-02 | 10.97 | $10.97 | 82107 |
| 2024-12-31 | 10.97 | $10.98 | 12848 |
| 2024-12-30 | 10.96 | $10.95 | 300 |
| 2024-12-27 | 10.96 | $10.96 | 9844 |
| 2024-12-26 | 10.96 | $10.96 | — |
| 2024-12-24 | 10.96 | $10.96 | 4300 |
| 2024-12-23 | 10.96 | $10.97 | 248400 |
| 2024-12-20 | 10.95 | $10.95 | 230400 |
| 2024-12-19 | 10.95 | $10.95 | 39813 |
| 2024-12-18 | 10.95 | $10.95 | 28649 |
| 2024-12-17 | 10.94 | $10.94 | 241234 |
| 2024-12-16 | 10.94 | $10.93 | 11849 |
| 2024-12-13 | 10.95 | $10.94 | 36634 |
| 2024-12-12 | 10.94 | $10.95 | 17423 |
| 2024-12-11 | 10.94 | $10.94 | 32400 |
| 2024-12-10 | 10.94 | $10.94 | 600 |
| 2024-12-09 | 10.93 | $10.93 | 4600 |
| 2024-12-06 | 10.93 | $10.93 | 34649 |
| 2024-12-05 | 10.93 | $10.93 | 3100 |
| 2024-12-04 | 10.93 | $10.93 | 5049 |
| 2024-12-03 | 10.92 | $10.93 | 15136 |
| 2024-12-02 | 10.92 | $10.93 | 108106 |
| 2024-11-29 | 10.91 | $10.91 | 95100 |
| 2024-11-27 | 10.91 | $10.90 | 214324 |
| 2024-11-26 | 10.91 | $10.91 | 1800 |
| 2024-11-25 | 10.90 | $10.90 | 11309 |
| 2024-11-22 | 10.90 | $10.90 | 75446 |
| 2024-11-21 | 10.90 | $10.91 | 387700 |
| 2024-11-20 | 10.90 | $10.89 | 352600 |
| 2024-11-19 | 10.90 | $10.93 | 569611 |
| 2024-11-18 | 10.89 | $10.89 | 6700 |
| 2024-11-15 | 10.88 | $10.88 | 1.9M |
| 2024-11-14 | 10.88 | $10.90 | 123100 |
| 2024-11-13 | 10.88 | $10.88 | 136749 |
| 2024-11-12 | 10.87 | $10.87 | 83428 |
| 2024-11-11 | 10.88 | $10.87 | 2892 |
| 2024-11-08 | 10.88 | $10.86 | 241341 |
| 2024-11-07 | 10.88 | $10.87 | 17125 |
| 2024-11-06 | 10.88 | $10.87 | 628723 |
| 2024-11-05 | 10.88 | $10.87 | 228700 |
| 2024-11-04 | 10.89 | $10.87 | 26900 |
| 2024-11-01 | 10.89 | $10.88 | 55446 |
| 2024-10-31 | 10.89 | $10.88 | 53203 |
| 2024-10-30 | 10.88 | $10.88 | 28043 |
| 2024-10-29 | 10.88 | $10.88 | 62500 |
| 2024-10-28 | 10.88 | $10.90 | 33400 |
| 2024-10-25 | 10.87 | $10.88 | 2142 |
| 2024-10-24 | 10.86 | $10.86 | 65012 |
| 2024-10-23 | 10.86 | $10.88 | 9001 |
| 2024-10-22 | 10.85 | $10.86 | 531040 |
| 2024-10-21 | 10.84 | $10.86 | 43100 |
| 2024-10-18 | 10.84 | $10.84 | 20727 |
| 2024-10-17 | 10.84 | $10.85 | 176002 |
| 2024-10-16 | 10.83 | $10.83 | 3900 |
| 2024-10-15 | 10.83 | $10.83 | 41000 |
| 2024-10-14 | 10.83 | $10.83 | 8238 |
| 2024-10-11 | 10.83 | $10.80 | 66800 |
| 2024-10-10 | 10.84 | $10.82 | 55400 |
| 2024-10-09 | 10.84 | $10.82 | 315549 |
| 2024-10-08 | 10.84 | $10.84 | 11300 |
| 2024-10-07 | 10.84 | $10.84 | 2677 |
| 2024-10-04 | 10.84 | $10.84 | 24842 |
| 2024-10-03 | 10.84 | $10.84 | 3000 |
| 2024-10-02 | 10.83 | $10.83 | 2532 |
| 2024-10-01 | 10.83 | $10.83 | 11100 |
| 2024-09-30 | 10.82 | $10.83 | 5800 |
| 2024-09-27 | 10.82 | $10.83 | 2500 |
| 2024-09-26 | 10.81 | $10.81 | 94200 |
| 2024-09-25 | 10.81 | $10.80 | 263100 |
| 2024-09-24 | 10.81 | $10.81 | 47110 |
| 2024-09-23 | 10.81 | $10.80 | 47800 |
| 2024-09-20 | 10.81 | $10.81 | 564337 |
| 2024-09-19 | 10.81 | $10.82 | 338041 |
| 2024-09-18 | 10.80 | $10.81 | 351989 |
| 2024-09-17 | 10.80 | $10.81 | 718 |
| 2024-09-16 | 10.79 | $10.80 | 35100 |
| 2024-09-13 | 10.78 | $10.78 | 2122 |
| 2024-09-12 | 10.78 | $10.78 | 9920 |
| 2024-09-11 | 10.78 | $10.79 | 26617 |
| 2024-09-10 | 10.78 | $10.79 | 584605 |
| 2024-09-09 | 10.77 | $10.77 | 53145 |
| 2024-09-06 | 10.77 | $10.77 | 300 |
| 2024-09-05 | 10.77 | $10.78 | 327800 |
| 2024-09-04 | 10.77 | $10.78 | 462700 |
| 2024-09-03 | 10.76 | $10.78 | 146904 |
| 2024-08-30 | 10.76 | $10.76 | 5610 |
| 2024-08-29 | 10.76 | $10.75 | 315400 |
| 2024-08-28 | 10.76 | $10.75 | 68201 |
| 2024-08-27 | 10.76 | $10.76 | 1.8M |
| 2024-08-26 | 10.76 | $10.75 | 2.5M |
| 2024-08-23 | 10.76 | $10.75 | 56036 |
| 2024-08-22 | 10.77 | $10.77 | 3820 |
| 2024-08-21 | 10.76 | $10.75 | 6601 |
| 2024-08-20 | 10.77 | $10.76 | 103900 |
| 2024-08-19 | 10.77 | $10.76 | 9842 |
| 2024-08-16 | 10.77 | $10.76 | 33306 |
| 2024-08-15 | 10.77 | $10.77 | 415336 |
| 2024-08-14 | 10.76 | $10.76 | 76000 |
| 2024-08-13 | 10.76 | $10.76 | 5131 |
| 2024-08-12 | 10.75 | $10.76 | 20508 |
| 2024-08-09 | 10.75 | $10.74 | 110246 |
| 2024-08-08 | 10.75 | $10.73 | 30426 |
| 2024-08-07 | 10.75 | $10.75 | 3811 |
| 2024-08-06 | 10.75 | $10.74 | 278316 |
| 2024-08-05 | 10.75 | $10.74 | 81300 |
| 2024-08-02 | 10.75 | $10.75 | 53500 |
| 2024-08-01 | 10.75 | $10.75 | 22700 |
| 2024-07-31 | 10.74 | $10.75 | 557500 |
| 2024-07-30 | 10.73 | $10.73 | 84929 |
| 2024-07-29 | 10.73 | $10.74 | 525300 |
| 2024-07-26 | 10.72 | $10.72 | 232700 |
| 2024-07-25 | 10.72 | $10.73 | 6100 |
| 2024-07-24 | 10.72 | $10.72 | 5300 |
| 2024-07-23 | 10.71 | $10.72 | 5800 |
| 2024-07-22 | 10.71 | $10.70 | 501311 |
| 2024-07-19 | 10.71 | $10.70 | 10975 |
| 2024-07-18 | 10.70 | $10.72 | 63184 |
| 2024-07-17 | 10.70 | $10.69 | 58114 |
| 2024-07-16 | 10.70 | $10.70 | 816077 |
| 2024-07-15 | 10.69 | $10.69 | 28029 |
| 2024-07-12 | 10.69 | $10.70 | 438655 |
| 2024-07-11 | 10.69 | $10.69 | 57392 |
| 2024-07-10 | 10.69 | $10.69 | 6142 |
| 2024-07-09 | 10.68 | $10.69 | 6926 |
| 2024-07-08 | 10.68 | $10.68 | 464838 |
| 2024-07-05 | 10.68 | $10.69 | 53006 |
| 2024-07-03 | 10.67 | $10.68 | 894544 |
| 2024-07-02 | 10.67 | $10.68 | 176214 |
| 2024-07-01 | 10.66 | $10.66 | 5013 |
| 2024-06-28 | 10.66 | $10.67 | 265035 |
| 2024-06-27 | 10.66 | $10.67 | 1.1M |
| 2024-06-26 | 10.66 | $10.66 | 161014 |
| 2024-06-25 | 10.66 | $10.65 | 751221 |
| 2024-06-24 | 10.66 | $10.65 | 59709 |
| 2024-06-21 | 10.66 | $10.66 | 38752 |
| 2024-06-20 | 10.66 | $10.66 | 188804 |
| 2024-06-18 | 10.66 | $10.65 | 258478 |
| 2024-06-17 | 10.67 | $10.65 | 1.3M |
| 2024-06-14 | 10.67 | $10.66 | 143495 |
| 2024-06-13 | 10.67 | $10.66 | 139491 |
| 2024-06-12 | 10.67 | $10.67 | 1014 |
| 2024-06-11 | 10.67 | $10.66 | 6274 |
| 2024-06-10 | 10.67 | $10.67 | 186147 |
| 2024-06-07 | 10.67 | $10.67 | 2382 |
| 2024-06-06 | 10.66 | $10.67 | 1.4M |
| 2024-06-05 | 10.66 | $10.67 | 113116 |
| 2024-06-04 | 10.65 | $10.66 | 578523 |
| 2024-06-03 | 10.65 | $10.65 | 277315 |
| 2024-05-31 | 10.64 | $10.64 | 944170 |
| 2024-05-30 | 10.64 | $10.65 | 578627 |
| 2024-05-29 | 10.64 | $10.64 | 15274 |
| 2024-05-28 | 10.64 | $10.65 | 1.3M |
| 2024-05-24 | 10.63 | $10.62 | 359243 |
| 2024-05-23 | 10.63 | $10.64 | 102729 |
| 2024-05-22 | 10.63 | $10.66 | 85913 |
| 2024-05-21 | 10.62 | $10.63 | 1.4M |
| 2024-05-20 | 10.62 | $10.62 | 8480 |
| 2024-05-17 | 10.62 | $10.62 | 4431 |
| 2024-05-16 | 10.62 | $10.63 | 6128 |
| 2024-05-15 | 10.62 | $10.62 | 23504 |
| 2024-05-14 | 10.61 | $10.58 | 32417 |
| 2024-05-13 | 10.63 | $10.63 | 10848 |
| 2024-05-10 | 10.62 | $10.62 | 3197 |
| 2024-05-09 | 10.62 | $10.62 | 12991 |
| 2024-05-08 | 10.62 | $10.62 | 68205 |
| 2024-05-07 | 10.62 | $10.62 | 34976 |
| 2024-05-06 | 10.63 | $10.62 | 29260 |
| 2024-05-03 | 10.63 | $10.62 | 12225 |
| 2024-05-02 | 10.63 | $10.63 | 3.0M |
| 2024-05-01 | 10.62 | $10.61 | 33053 |
| 2024-04-30 | 10.62 | $10.62 | 556124 |
| 2024-04-29 | 10.62 | $10.62 | 30125 |
| 2024-04-26 | 10.62 | $10.62 | 59181 |
| 2024-04-25 | 10.62 | $10.62 | 162678 |
| 2024-04-24 | 10.62 | $10.62 | 13734 |
| 2024-04-23 | 10.62 | $10.61 | 41658 |
| 2024-04-22 | 10.62 | $10.61 | 70293 |
| 2024-04-19 | 10.62 | $10.61 | 8979 |
| 2024-04-18 | 10.62 | $10.63 | 804210 |
| 2024-04-17 | 10.61 | $10.61 | 117053 |
| 2024-04-16 | 10.61 | $10.60 | 23869 |
| 2024-04-15 | 10.61 | $10.61 | 24185 |
| 2024-04-12 | 10.60 | $10.61 | 2499 |
| 2024-04-11 | 10.60 | $10.62 | 5588 |
| 2024-04-10 | 10.59 | $10.59 | 43366 |
| 2024-04-09 | 10.58 | $10.59 | 47236 |
| 2024-04-08 | 10.58 | $10.59 | 171756 |
| 2024-04-05 | 10.58 | $10.58 | 15046 |
| 2024-04-04 | 10.57 | $10.58 | 335103 |
| 2024-04-03 | 10.57 | $10.57 | 2427 |
| 2024-04-02 | 10.57 | $10.57 | 155090 |
| 2024-04-01 | 10.57 | $10.56 | 10299 |
| 2024-03-28 | 10.57 | $10.57 | 131 |
| 2024-03-27 | 10.57 | $10.57 | 55077 |
| 2024-03-26 | 10.57 | $10.56 | 55041 |
| 2024-03-25 | 10.57 | $10.57 | 81233 |
| 2024-03-22 | 10.57 | $10.57 | 6686 |
| 2024-03-21 | 10.57 | $10.57 | 115247 |
| 2024-03-20 | 10.56 | $10.55 | 7677 |
| 2024-03-19 | 10.57 | $10.57 | 27202 |
| 2024-03-18 | 10.56 | $10.57 | 156263 |
| 2024-03-15 | 10.56 | $10.57 | 14682 |
| 2024-03-14 | 10.56 | $10.56 | 282622 |
| 2024-03-13 | 10.55 | $10.56 | 2301 |
| 2024-03-12 | 10.55 | $10.55 | 968884 |
| 2024-03-11 | 10.55 | $10.55 | 10316 |
| 2024-03-08 | 10.54 | $10.55 | 31713 |
| 2024-03-07 | 10.54 | $10.54 | 33104 |
| 2024-03-06 | 10.54 | $10.54 | 107965 |
| 2024-03-05 | 10.54 | $10.54 | 39897 |
| 2024-03-04 | 10.54 | $10.54 | 8750 |
| 2024-03-01 | 10.53 | $10.53 | 43936 |
| 2024-02-29 | 10.53 | $10.53 | 3954 |
| 2024-02-28 | 10.53 | $10.48 | 837940 |
| 2024-02-27 | 10.55 | $10.55 | 15608 |
| 2024-02-26 | 10.55 | $10.54 | 764024 |
| 2024-02-23 | 10.55 | $10.55 | 3297 |
| 2024-02-22 | 10.54 | $10.55 | 7354 |
| 2024-02-21 | 10.53 | $10.54 | — |
| 2024-02-20 | 10.53 | $10.54 | 307792 |
| 2024-02-16 | 10.52 | $10.52 | 143900 |
| 2024-02-15 | 10.52 | $10.53 | 2424 |
| 2024-02-14 | 10.52 | $10.53 | 326831 |
| 2024-02-13 | 10.51 | $10.50 | 130785 |
| 2024-02-12 | 10.51 | $10.50 | 97516 |
| 2024-02-09 | 10.51 | $10.51 | 4050 |
| 2024-02-08 | 10.51 | $10.51 | 315230 |
| 2024-02-07 | 10.51 | $10.50 | 1.3M |
| 2024-02-06 | 10.51 | $10.50 | 670097 |
| 2024-02-05 | 10.51 | $10.51 | 54740 |
| 2024-02-02 | 10.50 | $10.51 | 151707 |
| 2024-02-01 | 10.50 | $10.49 | 296582 |
| 2024-01-31 | 10.50 | $10.50 | 124603 |
| 2024-01-30 | 10.49 | $10.49 | 111895 |
| 2024-01-29 | 10.49 | $10.50 | 1898 |
| 2024-01-26 | 10.49 | $10.49 | 25092 |
| 2024-01-25 | 10.48 | $10.48 | 25000 |
| 2024-01-24 | 10.48 | $10.48 | 143813 |
| 2024-01-23 | 10.48 | $10.48 | 349543 |
| 2024-01-22 | 10.47 | $10.48 | 5208 |
| 2024-01-19 | 10.47 | $10.47 | 103734 |
| 2024-01-18 | 10.47 | $10.47 | 148119 |
| 2024-01-17 | 10.46 | $10.46 | 942249 |
| 2024-01-16 | 10.46 | $10.46 | 26188 |
| 2024-01-12 | 10.46 | $10.45 | 2305 |
| 2024-01-11 | 10.46 | $10.45 | 46834 |
| 2024-01-10 | 10.46 | $10.46 | 6206 |
| 2024-01-09 | 10.46 | $10.45 | 479 |
| 2024-01-08 | 10.46 | $10.45 | 379135 |
| 2024-01-05 | 10.45 | $10.48 | 120 |
| 2024-01-04 | 10.44 | $10.44 | 6433 |
| 2024-01-03 | 10.44 | $10.44 | 4874 |
| 2024-01-02 | 10.44 | $10.43 | 2140 |
| 2023-12-29 | 10.44 | $10.44 | 6445 |
| 2023-12-28 | 10.44 | $10.42 | 2380 |
| 2023-12-27 | 10.44 | $10.42 | 67528 |
| 2023-12-26 | 10.44 | $10.45 | 145 |
| 2023-12-22 | 10.43 | $10.43 | 64726 |
| 2023-12-21 | 10.43 | $10.42 | 10766 |
| 2023-12-20 | 10.43 | $10.42 | 11675 |
| 2023-12-19 | 10.42 | $10.44 | 54081 |
| 2023-12-18 | 10.41 | $10.40 | 108750 |
| 2023-12-15 | 10.42 | $10.41 | 102926 |
| 2023-12-14 | 10.41 | $10.41 | 47147 |
| 2023-12-13 | 10.41 | $10.41 | 10271 |
| 2023-12-12 | 10.41 | $10.43 | 463010 |
| 2023-12-11 | 10.40 | $10.40 | 2485 |
| 2023-12-08 | 10.39 | $10.40 | 261933 |
| 2023-12-07 | 10.38 | $10.38 | 9760 |
| 2023-12-06 | 10.38 | $10.37 | 15208 |
| 2023-12-05 | 10.38 | $10.37 | 31732 |
| 2023-12-04 | 10.38 | $10.38 | 5322 |
| 2023-12-01 | 10.38 | $10.40 | 675 |
| 2023-11-30 | 10.37 | $10.37 | 65123 |
| 2023-11-29 | 10.37 | $10.37 | 22938 |
| 2023-11-28 | 10.37 | $10.36 | 299594 |
| 2023-11-27 | 10.37 | $10.36 | 140552 |
| 2023-11-24 | 10.36 | $10.35 | 27208 |
| 2023-11-22 | 10.37 | $10.36 | 38436 |
| 2023-11-21 | 10.36 | $10.36 | 108783 |
| 2023-11-20 | 10.36 | $10.35 | 25415 |
| 2023-11-17 | 10.36 | $10.38 | — |
| 2023-11-16 | 10.35 | $10.38 | 105353 |
| 2023-11-15 | 10.34 | $10.34 | 2620 |
| 2023-11-14 | 10.33 | $10.33 | 41698 |
| 2023-11-13 | 10.33 | $10.33 | 26650 |
| 2023-11-10 | 10.33 | $10.32 | — |
| 2023-11-09 | 10.33 | $10.32 | 1860 |
| 2023-11-08 | 10.32 | $10.33 | 25762 |
| 2023-11-07 | 10.32 | $10.33 | 835791 |
| 2023-11-06 | 10.31 | $10.32 | 3860 |
| 2023-11-03 | 10.31 | $10.32 | 707893 |
| 2023-11-02 | 10.31 | $10.32 | 204311 |
| 2023-11-01 | 10.30 | $10.30 | 370667 |
| 2023-10-31 | 10.30 | $10.30 | 104893 |
| 2023-10-30 | 10.30 | $10.30 | 454337 |
| 2023-10-27 | 10.29 | $10.29 | — |
| 2023-10-26 | 10.29 | $10.29 | 2301 |
| 2023-10-25 | 10.29 | $10.29 | 1180 |
| 2023-10-24 | 10.29 | $10.29 | 11071 |
| 2023-10-23 | 10.29 | $10.31 | 178590 |
| 2023-10-20 | 10.29 | $10.28 | 647555 |
| 2023-10-19 | 10.29 | $10.27 | 457465 |
| 2023-10-18 | 10.29 | $10.29 | 17447 |
| 2023-10-17 | 10.29 | $10.30 | 8916 |
| 2023-10-16 | 10.29 | $10.29 | 128759 |
| 2023-10-13 | 10.28 | $10.29 | 22026 |
| 2023-10-12 | 10.28 | $10.28 | 1919 |
| 2023-10-11 | 10.28 | $10.28 | 40730 |
| 2023-10-10 | 10.28 | $10.27 | 112 |
| 2023-10-09 | 10.28 | $10.27 | 2701 |
| 2023-10-06 | 10.28 | $10.28 | — |
| 2023-10-05 | 10.28 | $10.28 | 11456 |
| 2023-10-04 | 10.28 | $10.28 | 4992 |
| 2023-10-03 | 10.28 | $10.27 | 11740 |
| 2023-10-02 | 10.27 | $10.27 | 17003 |
| 2023-09-29 | 10.27 | $10.27 | 604324 |
| 2023-09-28 | 10.27 | $10.27 | 1201 |
| 2023-09-27 | 10.27 | $10.27 | 260094 |
| 2023-09-26 | 10.27 | $10.26 | 33413 |
| 2023-09-25 | 10.27 | $10.27 | 144002 |
| 2023-09-22 | 10.27 | $10.26 | 104531 |
| 2023-09-21 | 10.27 | $10.27 | 1308 |
| 2023-09-20 | 10.26 | $10.27 | 2305 |
| 2023-09-19 | 10.26 | $10.26 | 240435 |
| 2023-09-18 | 10.26 | $10.27 | 23034 |
| 2023-09-15 | 10.25 | $10.25 | 14040 |
| 2023-09-14 | 10.25 | $10.24 | 47077 |
| 2023-09-13 | 10.25 | $10.24 | 7971 |
| 2023-09-12 | 10.25 | $10.23 | 56845 |
| 2023-09-11 | 10.25 | $10.29 | 34504 |
| 2023-09-08 | 10.23 | $10.23 | 31974 |
| 2023-09-07 | 10.23 | $10.23 | 281152 |
| 2023-09-06 | 10.23 | $10.23 | 45580 |
| 2023-09-05 | 10.23 | $10.23 | 39055 |
| 2023-09-01 | 10.23 | $10.24 | 550279 |
| 2023-08-31 | 10.22 | $10.23 | 4195 |
| 2023-08-30 | 10.22 | $10.23 | 59112 |
| 2023-08-29 | 10.21 | $10.21 | 50002 |
| 2023-08-28 | 10.21 | $10.21 | 874997 |
| 2023-08-25 | 10.21 | $10.22 | 3.9M |
| 2023-08-24 | 10.21 | $10.20 | — |
| 2023-08-23 | 10.21 | $10.20 | 54216 |
| 2023-08-22 | 10.21 | $10.20 | 57366 |
| 2023-08-21 | 10.21 | $10.21 | 1897 |
| 2023-08-18 | 10.21 | $10.21 | 246 |
| 2023-08-17 | 10.20 | $10.20 | 599 |
| 2023-08-16 | 10.20 | $10.21 | 203 |
| 2023-08-15 | 10.20 | $10.20 | — |
| 2023-08-14 | 10.20 | $10.20 | 400 |
| 2023-08-11 | 10.20 | $10.20 | 37565 |
| 2023-08-10 | 10.19 | $10.20 | 33285 |
| 2023-08-09 | 10.19 | $10.19 | 48516 |
| 2023-08-08 | 10.19 | $10.20 | 58680 |
| 2023-08-07 | 10.19 | $10.18 | — |
| 2023-08-04 | 10.19 | $10.18 | 231949 |
| 2023-08-03 | 10.19 | $10.18 | 200007 |
| 2023-08-02 | 10.19 | $10.18 | 29322 |
| 2023-08-01 | 10.19 | $10.18 | 21908 |
| 2023-07-31 | 10.19 | $10.19 | 3851 |
| 2023-07-28 | 10.19 | $10.18 | 83518 |
| 2023-07-27 | 10.19 | $10.19 | 3508 |
| 2023-07-26 | 10.18 | $10.19 | 59951 |
| 2023-07-25 | 10.18 | $10.19 | 82398 |
| 2023-07-24 | 10.17 | $10.17 | 154566 |
| 2023-07-21 | 10.17 | $10.17 | 1800 |
| 2023-07-20 | 10.17 | $10.17 | 11039 |
| 2023-07-19 | 10.17 | $10.16 | 10110 |
| 2023-07-18 | 10.17 | $10.16 | — |
| 2023-07-17 | 10.17 | $10.16 | 13460 |
| 2023-07-14 | 10.17 | $10.17 | 1511 |
| 2023-07-13 | 10.17 | $10.16 | 115130 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
26.83
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.87
Average
61.81
Maximum
82.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 26.83 | $9.49 | 956572 |
| 2025-09-23 | 12.87 | $8.88 | 1.0M |
| 2025-09-22 | 51.26 | $11.40 | 628346 |
| 2025-09-19 | 23.88 | $11.08 | 350346 |
| 2025-09-18 | 51.21 | $11.40 | 608900 |
| 2025-09-17 | 49.50 | $11.39 | 1.0M |
| 2025-09-16 | 51.21 | $11.40 | 517836 |
| 2025-09-15 | 51.21 | $11.40 | 926654 |
| 2025-09-12 | 52.86 | $11.41 | 128931 |
| 2025-09-11 | 56.30 | $11.43 | 1.8M |
| 2025-09-10 | 53.42 | $11.41 | 1.4M |
| 2025-09-09 | 53.42 | $11.41 | 304273 |
| 2025-09-08 | 53.42 | $11.41 | 299600 |
| 2025-09-05 | 54.97 | $11.42 | 372200 |
| 2025-09-04 | 53.69 | $11.41 | 567755 |
| 2025-09-03 | 53.69 | $11.41 | 694280 |
| 2025-09-02 | 53.69 | $11.41 | 1.8M |
| 2025-08-29 | 53.69 | $11.41 | 273851 |
| 2025-08-28 | 48.96 | $11.37 | 87700 |
| 2025-08-27 | 38.52 | $11.30 | 239724 |
| 2025-08-26 | 53.33 | $11.40 | 336944 |
| 2025-08-25 | 55.35 | $11.41 | 191134 |
| 2025-08-22 | 53.68 | $11.40 | 109103 |
| 2025-08-21 | 53.68 | $11.40 | 55414 |
| 2025-08-20 | 52.07 | $11.39 | 162400 |
| 2025-08-19 | 52.07 | $11.39 | 197900 |
| 2025-08-18 | 52.07 | $11.39 | 393700 |
| 2025-08-15 | 50.59 | $11.38 | 45500 |
| 2025-08-14 | 52.11 | $11.39 | 245732 |
| 2025-08-13 | 50.70 | $11.38 | 112353 |
| 2025-08-12 | 50.70 | $11.38 | 38100 |
| 2025-08-11 | 55.10 | $11.41 | 88700 |
| 2025-08-08 | 53.83 | $11.40 | 33619 |
| 2025-08-07 | 52.56 | $11.39 | 224559 |
| 2025-08-06 | 55.47 | $11.41 | 269600 |
| 2025-08-05 | 55.47 | $11.41 | 94001 |
| 2025-08-04 | 54.33 | $11.40 | 45248 |
| 2025-08-01 | 55.68 | $11.41 | 268700 |
| 2025-07-31 | 54.61 | $11.40 | 193731 |
| 2025-07-30 | 61.72 | $11.45 | 2.0M |
| 2025-07-29 | 58.65 | $11.42 | 459200 |
| 2025-07-28 | 57.57 | $11.41 | 142464 |
| 2025-07-25 | 63.90 | $11.45 | 80927 |
| 2025-07-24 | 58.48 | $11.40 | 57300 |
| 2025-07-23 | 58.48 | $11.40 | 85000 |
| 2025-07-22 | 63.65 | $11.43 | 240239 |
| 2025-07-21 | 61.50 | $11.41 | 972700 |
| 2025-07-18 | 55.18 | $11.36 | 99609 |
| 2025-07-17 | 58.85 | $11.38 | 318700 |
| 2025-07-16 | 58.85 | $11.38 | 51258 |
| 2025-07-15 | 62.61 | $11.40 | 135244 |
| 2025-07-14 | 61.44 | $11.39 | 414000 |
| 2025-07-11 | 57.66 | $11.36 | 139038 |
| 2025-07-10 | 53.32 | $11.33 | 465100 |
| 2025-07-09 | 51.76 | $11.32 | 275300 |
| 2025-07-08 | 51.76 | $11.32 | 117824 |
| 2025-07-07 | 53.37 | $11.33 | 97423 |
| 2025-07-03 | 48.82 | $11.30 | 27900 |
| 2025-07-02 | 50.38 | $11.31 | 435900 |
| 2025-07-01 | 50.38 | $11.31 | 217942 |
| 2025-06-30 | 53.46 | $11.33 | 186800 |
| 2025-06-27 | 50.59 | $11.31 | 366600 |
| 2025-06-26 | 49.09 | $11.30 | 316905 |
| 2025-06-25 | 49.09 | $11.30 | 811900 |
| 2025-06-24 | 49.09 | $11.30 | 274305 |
| 2025-06-23 | 47.74 | $11.29 | 356556 |
| 2025-06-20 | 48.98 | $11.30 | 205245 |
| 2025-06-18 | 48.98 | $11.30 | 475026 |
| 2025-06-17 | 50.15 | $11.31 | 102736 |
| 2025-06-16 | 48.99 | $11.30 | 173300 |
| 2025-06-13 | 48.99 | $11.30 | 136825 |
| 2025-06-12 | 50.04 | $11.31 | 427742 |
| 2025-06-11 | 51.08 | $11.32 | 283937 |
| 2025-06-10 | 55.46 | $11.36 | 192546 |
| 2025-06-09 | 60.38 | $11.40 | 275152 |
| 2025-06-06 | 63.03 | $11.42 | 338200 |
| 2025-06-05 | 63.03 | $11.42 | 577904 |
| 2025-06-04 | 73.20 | $11.49 | 650100 |
| 2025-06-03 | 78.35 | $11.52 | 1.1M |
| 2025-06-02 | 82.00 | $11.54 | 2.2M |
| 2025-05-30 | 76.88 | $11.44 | 2.8M |
| 2025-05-29 | 62.83 | $11.30 | 1.5M |
| 2025-05-28 | 61.23 | $11.29 | 282327 |
| 2025-05-27 | 59.58 | $11.28 | 125880 |
| 2025-05-23 | 62.10 | $11.29 | 349400 |
| 2025-05-22 | 62.10 | $11.29 | 699420 |
| 2025-05-21 | 58.97 | $11.27 | 1.2M |
| 2025-05-20 | 61.37 | $11.28 | 75900 |
| 2025-05-19 | 61.37 | $11.28 | 836320 |
| 2025-05-16 | 59.90 | $11.27 | 1.1M |
| 2025-05-15 | 62.15 | $11.28 | 1.7M |
| 2025-05-14 | 62.15 | $11.28 | 657334 |
| 2025-05-13 | 62.15 | $11.28 | 213800 |
| 2025-05-12 | 64.23 | $11.29 | 591396 |
| 2025-05-09 | 61.81 | $11.27 | 42100 |
| 2025-05-08 | 60.54 | $11.26 | 1.3M |
| 2025-05-07 | 66.87 | $11.29 | 113002 |
| 2025-05-06 | 63.21 | $11.26 | 115500 |
| 2025-05-05 | 63.21 | $11.26 | 59621 |
| 2025-05-02 | 65.38 | $11.27 | 136157 |
| 2025-05-01 | 65.38 | $11.27 | 977620 |
| 2025-04-30 | 63.10 | $11.25 | 469800 |
| 2025-04-29 | 65.14 | $11.26 | 307356 |
| 2025-04-28 | 62.85 | $11.24 | 1.6M |
| 2025-04-25 | 67.03 | $11.26 | 1.6M |
| 2025-04-24 | 62.27 | $11.22 | 545610 |
| 2025-04-23 | 60.93 | $11.21 | 124730 |
| 2025-04-22 | 65.33 | $11.23 | 962100 |
| 2025-04-21 | 61.35 | $11.20 | 54500 |
| 2025-04-17 | 66.17 | $11.22 | 3.8M |
| 2025-04-16 | 63.44 | $11.20 | 7.4M |
| 2025-04-15 | 56.84 | $11.16 | 669546 |
| 2025-04-14 | 56.84 | $11.16 | 3.9M |
| 2025-04-11 | 61.88 | $11.18 | 774000 |
| 2025-04-10 | 56.36 | $11.15 | 1.9M |
| 2025-04-09 | 59.07 | $11.16 | 2.8M |
| 2025-04-08 | 61.90 | $11.17 | 433703 |
| 2025-04-07 | 60.08 | $11.16 | 3.5M |
| 2025-04-04 | 62.93 | $11.17 | 686100 |
| 2025-04-03 | 57.14 | $11.14 | 3900 |
| 2025-04-02 | 60.11 | $11.15 | 34089 |
| 2025-04-01 | 58.04 | $11.14 | 6381 |
| 2025-03-31 | 61.05 | $11.15 | 15400 |
| 2025-03-28 | 67.73 | $11.17 | 122200 |
| 2025-03-27 | 71.45 | $11.18 | 612200 |
| 2025-03-26 | 69.88 | $11.17 | 66500 |
| 2025-03-25 | 69.88 | $11.17 | 59831 |
| 2025-03-24 | 73.52 | $11.18 | 28800 |
| 2025-03-21 | 73.52 | $11.18 | 18200 |
| 2025-03-20 | 77.15 | $11.19 | 1.6M |
| 2025-03-19 | 74.79 | $11.17 | 34226 |
| 2025-03-18 | 74.79 | $11.17 | 15000 |
| 2025-03-17 | 74.79 | $11.17 | 706800 |
| 2025-03-14 | 72.33 | $11.15 | 135800 |
| 2025-03-13 | 75.84 | $11.16 | 3.6M |
| 2025-03-12 | 73.39 | $11.14 | 2.0M |
| 2025-03-11 | 81.23 | $11.16 | 4.8M |
| 2025-03-10 | 73.01 | $11.10 | 100918 |
| 2025-03-07 | 73.01 | $11.10 | 11600 |
| 2025-03-06 | 73.01 | $11.10 | 4.9M |
| 2025-03-05 | 69.15 | $11.08 | 49600 |
| 2025-03-04 | 69.15 | $11.08 | 67500 |
| 2025-03-03 | 67.02 | $11.07 | 17816 |
| 2025-02-28 | 67.02 | $11.07 | 2501 |
| 2025-02-27 | 64.83 | $11.06 | 926800 |
| 2025-02-26 | 59.76 | $11.04 | 4300 |
| 2025-02-25 | 75.23 | $11.07 | 1606 |
| 2025-02-24 | 73.02 | $11.06 | 16700 |
| 2025-02-21 | 73.02 | $11.06 | 3600 |
| 2025-02-20 | 73.02 | $11.06 | 28900 |
| 2025-02-19 | 70.78 | $11.05 | 551743 |
| 2025-02-18 | 70.78 | $11.05 | 5100 |
| 2025-02-14 | 70.78 | $11.05 | 10300 |
| 2025-02-13 | 70.78 | $11.05 | 627300 |
| 2025-02-12 | 66.22 | $11.03 | 66021 |
| 2025-02-11 | 66.22 | $11.03 | 11910 |
| 2025-02-10 | 71.24 | $11.04 | 5706 |
| 2025-02-07 | 69.01 | $11.03 | 150015 |
| 2025-02-06 | 66.54 | $11.02 | 32300 |
| 2025-02-05 | 66.54 | $11.02 | 269961 |
| 2025-02-04 | 66.54 | $11.02 | 3524 |
| 2025-02-03 | 64.08 | $11.01 | 569800 |
| 2025-01-31 | 64.08 | $11.01 | 15008 |
| 2025-01-30 | 64.08 | $11.01 | 30900 |
| 2025-01-29 | 64.08 | $11.01 | 617818 |
| 2025-01-28 | 61.80 | $11.00 | 11600 |
| 2025-01-27 | 65.77 | $11.01 | 11700 |
| 2025-01-24 | 63.55 | $11.00 | 22115 |
| 2025-01-23 | 67.73 | $11.01 | 9700 |
| 2025-01-22 | 67.73 | $11.01 | 98800 |
| 2025-01-21 | 65.69 | $11.00 | 50100 |
| 2025-01-17 | 63.50 | $10.99 | 105100 |
| 2025-01-16 | 61.15 | $10.98 | 295800 |
| 2025-01-15 | 69.68 | $11.00 | 1126 |
| 2025-01-14 | 65.05 | $10.98 | 20700 |
| 2025-01-13 | 65.05 | $10.98 | 4100 |
| 2025-01-10 | 65.05 | $10.98 | 14200 |
| 2025-01-08 | 65.05 | $10.98 | 246147 |
| 2025-01-07 | 65.05 | $10.98 | 9506 |
| 2025-01-06 | 62.85 | $10.97 | 146048 |
| 2025-01-03 | 62.85 | $10.97 | 9400 |
| 2025-01-02 | 62.85 | $10.97 | 82107 |
| 2024-12-31 | 66.43 | $10.98 | 12848 |
| 2024-12-30 | 59.93 | $10.95 | 300 |
| 2024-12-27 | 63.85 | $10.96 | 9844 |
| 2024-12-26 | 63.85 | $10.96 | — |
| 2024-12-24 | 63.85 | $10.96 | 4300 |
| 2024-12-23 | 67.64 | $10.97 | 248400 |
| 2024-12-20 | 63.52 | $10.95 | 230400 |
| 2024-12-19 | 63.52 | $10.95 | 39813 |
| 2024-12-18 | 63.52 | $10.95 | 28649 |
| 2024-12-17 | 61.42 | $10.94 | 241234 |
| 2024-12-16 | 59.18 | $10.93 | 11849 |
| 2024-12-13 | 62.63 | $10.94 | 36634 |
| 2024-12-12 | 66.30 | $10.95 | 17423 |
| 2024-12-11 | 64.31 | $10.94 | 32400 |
| 2024-12-10 | 64.31 | $10.94 | 600 |
| 2024-12-09 | 62.31 | $10.93 | 4600 |
| 2024-12-06 | 62.31 | $10.93 | 34649 |
| 2024-12-05 | 62.31 | $10.93 | 3100 |
| 2024-12-04 | 62.31 | $10.93 | 5049 |
| 2024-12-03 | 62.31 | $10.93 | 15136 |
| 2024-12-02 | 62.31 | $10.93 | 108106 |
| 2024-11-29 | 58.91 | $10.91 | 95100 |
| 2024-11-27 | 57.08 | $10.90 | 214324 |
| 2024-11-26 | 59.61 | $10.91 | 1800 |
| 2024-11-25 | 57.83 | $10.90 | 11309 |
| 2024-11-22 | 57.83 | $10.90 | 75446 |
| 2024-11-21 | 60.22 | $10.91 | 387700 |
| 2024-11-20 | 56.83 | $10.89 | 352600 |
| 2024-11-19 | 67.81 | $10.93 | 569611 |
| 2024-11-18 | 60.58 | $10.89 | 6700 |
| 2024-11-15 | 58.35 | $10.88 | 1.9M |
| 2024-11-14 | 65.36 | $10.90 | 123100 |
| 2024-11-13 | 60.90 | $10.88 | 136749 |
| 2024-11-12 | 58.35 | $10.87 | 83428 |
| 2024-11-11 | 58.35 | $10.87 | 2892 |
| 2024-11-08 | 55.75 | $10.86 | 241341 |
| 2024-11-07 | 59.26 | $10.87 | 17125 |
| 2024-11-06 | 59.26 | $10.87 | 628723 |
| 2024-11-05 | 59.26 | $10.87 | 228700 |
| 2024-11-04 | 59.26 | $10.87 | 26900 |
| 2024-11-01 | 62.48 | $10.88 | 55446 |
| 2024-10-31 | 62.48 | $10.88 | 53203 |
| 2024-10-30 | 62.48 | $10.88 | 28043 |
| 2024-10-29 | 62.48 | $10.88 | 62500 |
| 2024-10-28 | 68.52 | $10.90 | 33400 |
| 2024-10-25 | 65.34 | $10.88 | 2142 |
| 2024-10-24 | 61.65 | $10.86 | 65012 |
| 2024-10-23 | 68.58 | $10.88 | 9001 |
| 2024-10-22 | 64.82 | $10.86 | 531040 |
| 2024-10-21 | 64.82 | $10.86 | 43100 |
| 2024-10-18 | 60.56 | $10.84 | 20727 |
| 2024-10-17 | 64.26 | $10.85 | 176002 |
| 2024-10-16 | 59.57 | $10.83 | 3900 |
| 2024-10-15 | 59.57 | $10.83 | 41000 |
| 2024-10-14 | 59.57 | $10.83 | 8238 |
| 2024-10-11 | 51.37 | $10.80 | 66800 |
| 2024-10-10 | 58.94 | $10.82 | 55400 |
| 2024-10-09 | 58.94 | $10.82 | 315549 |
| 2024-10-08 | 67.99 | $10.84 | 11300 |
| 2024-10-07 | 67.99 | $10.84 | 2677 |
| 2024-10-04 | 67.99 | $10.84 | 24842 |
| 2024-10-03 | 67.99 | $10.84 | 3000 |
| 2024-10-02 | 65.85 | $10.83 | 2532 |
| 2024-10-01 | 65.85 | $10.83 | 11100 |
| 2024-09-30 | 65.85 | $10.83 | 5800 |
| 2024-09-27 | 65.85 | $10.83 | 2500 |
| 2024-09-26 | 61.69 | $10.81 | 94200 |
| 2024-09-25 | 59.34 | $10.80 | 263100 |
| 2024-09-24 | 63.02 | $10.81 | 47110 |
| 2024-09-23 | 60.70 | $10.80 | 47800 |
| 2024-09-20 | 64.54 | $10.81 | 564337 |
| 2024-09-19 | 68.66 | $10.82 | 338041 |
| 2024-09-18 | 66.63 | $10.81 | 351989 |
| 2024-09-17 | 66.63 | $10.81 | 718 |
| 2024-09-16 | 64.57 | $10.80 | 35100 |
| 2024-09-13 | 59.85 | $10.78 | 2122 |
| 2024-09-12 | 59.85 | $10.78 | 9920 |
| 2024-09-11 | 63.68 | $10.79 | 26617 |
| 2024-09-10 | 63.68 | $10.79 | 584605 |
| 2024-09-09 | 58.93 | $10.77 | 53145 |
| 2024-09-06 | 58.93 | $10.77 | 300 |
| 2024-09-05 | 62.62 | $10.78 | 327800 |
| 2024-09-04 | 62.62 | $10.78 | 462700 |
| 2024-09-03 | 62.62 | $10.78 | 146904 |
| 2024-08-30 | 58.13 | $10.76 | 5610 |
| 2024-08-29 | 55.59 | $10.75 | 315400 |
| 2024-08-28 | 55.59 | $10.75 | 68201 |
| 2024-08-27 | 58.81 | $10.76 | 1.8M |
| 2024-08-26 | 56.41 | $10.75 | 2.5M |
| 2024-08-23 | 56.41 | $10.75 | 56036 |
| 2024-08-22 | 63.03 | $10.77 | 3820 |
| 2024-08-21 | 58.39 | $10.75 | 6601 |
| 2024-08-20 | 62.09 | $10.76 | 103900 |
| 2024-08-19 | 62.09 | $10.76 | 9842 |
| 2024-08-16 | 62.09 | $10.76 | 33306 |
| 2024-08-15 | 65.65 | $10.77 | 415336 |
| 2024-08-14 | 63.67 | $10.76 | 76000 |
| 2024-08-13 | 63.67 | $10.76 | 5131 |
| 2024-08-12 | 63.67 | $10.76 | 20508 |
| 2024-08-09 | 59.69 | $10.74 | 110246 |
| 2024-08-08 | 57.47 | $10.73 | 30426 |
| 2024-08-07 | 64.17 | $10.75 | 3811 |
| 2024-08-06 | 62.07 | $10.74 | 278316 |
| 2024-08-05 | 62.07 | $10.74 | 81300 |
| 2024-08-02 | 65.54 | $10.75 | 53500 |
| 2024-08-01 | 65.54 | $10.75 | 22700 |
| 2024-07-31 | 65.54 | $10.75 | 557500 |
| 2024-07-30 | 61.89 | $10.73 | 84929 |
| 2024-07-29 | 65.17 | $10.74 | 525300 |
| 2024-07-26 | 61.27 | $10.72 | 232700 |
| 2024-07-25 | 64.71 | $10.73 | 6100 |
| 2024-07-24 | 62.72 | $10.72 | 5300 |
| 2024-07-23 | 62.72 | $10.72 | 5800 |
| 2024-07-22 | 58.50 | $10.70 | 501311 |
| 2024-07-19 | 58.50 | $10.70 | 10975 |
| 2024-07-18 | 65.16 | $10.72 | 63184 |
| 2024-07-17 | 58.41 | $10.69 | 58114 |
| 2024-07-16 | 62.23 | $10.70 | 816077 |
| 2024-07-15 | 59.72 | $10.69 | 28029 |
| 2024-07-12 | 63.74 | $10.70 | 438655 |
| 2024-07-11 | 61.26 | $10.69 | 57392 |
| 2024-07-10 | 61.26 | $10.69 | 6142 |
| 2024-07-09 | 61.26 | $10.69 | 6926 |
| 2024-07-08 | 58.86 | $10.68 | 464838 |
| 2024-07-05 | 62.55 | $10.69 | 53006 |
| 2024-07-03 | 60.18 | $10.68 | 894544 |
| 2024-07-02 | 60.18 | $10.68 | 176214 |
| 2024-07-01 | 55.04 | $10.66 | 5013 |
| 2024-06-28 | 58.63 | $10.67 | 265035 |
| 2024-06-27 | 58.63 | $10.67 | 1.1M |
| 2024-06-26 | 56.05 | $10.66 | 161014 |
| 2024-06-25 | 53.27 | $10.65 | 751221 |
| 2024-06-24 | 53.27 | $10.65 | 59709 |
| 2024-06-21 | 56.49 | $10.66 | 38752 |
| 2024-06-20 | 56.49 | $10.66 | 188804 |
| 2024-06-18 | 53.98 | $10.65 | 258478 |
| 2024-06-17 | 53.98 | $10.65 | 1.3M |
| 2024-06-14 | 56.95 | $10.66 | 143495 |
| 2024-06-13 | 56.95 | $10.66 | 139491 |
| 2024-06-12 | 59.92 | $10.67 | 1014 |
| 2024-06-11 | 57.83 | $10.66 | 6274 |
| 2024-06-10 | 60.84 | $10.67 | 186147 |
| 2024-06-07 | 60.84 | $10.67 | 2382 |
| 2024-06-06 | 60.84 | $10.67 | 1.4M |
| 2024-06-05 | 60.84 | $10.67 | 113116 |
| 2024-06-04 | 59.11 | $10.66 | 578523 |
| 2024-06-03 | 57.31 | $10.65 | 277315 |
| 2024-05-31 | 55.44 | $10.64 | 944170 |
| 2024-05-30 | 57.84 | $10.65 | 578627 |
| 2024-05-29 | 56.04 | $10.64 | 15274 |
| 2024-05-28 | 58.41 | $10.65 | 1.3M |
| 2024-05-24 | 52.69 | $10.62 | 359243 |
| 2024-05-23 | 57.72 | $10.64 | 102729 |
| 2024-05-22 | 63.47 | $10.66 | 85913 |
| 2024-05-21 | 57.43 | $10.63 | 1.4M |
| 2024-05-20 | 55.07 | $10.62 | 8480 |
| 2024-05-17 | 55.07 | $10.62 | 4431 |
| 2024-05-16 | 57.97 | $10.63 | 6128 |
| 2024-05-15 | 55.76 | $10.62 | 23504 |
| 2024-05-14 | 44.72 | $10.58 | 32417 |
| 2024-05-13 | 63.55 | $10.63 | 10848 |
| 2024-05-10 | 60.38 | $10.62 | 3197 |
| 2024-05-09 | 60.38 | $10.62 | 12991 |
| 2024-05-08 | 60.38 | $10.62 | 68205 |
| 2024-05-07 | 60.38 | $10.62 | 34976 |
| 2024-05-06 | 60.38 | $10.62 | 29260 |
| 2024-05-03 | 60.38 | $10.62 | 12225 |
| 2024-05-02 | 64.50 | $10.63 | 3.0M |
| 2024-05-01 | 59.21 | $10.61 | 33053 |
| 2024-04-30 | 63.72 | $10.62 | 556124 |
| 2024-04-29 | 63.72 | $10.62 | 30125 |
| 2024-04-26 | 63.72 | $10.62 | 59181 |
| 2024-04-25 | 63.72 | $10.62 | 162678 |
| 2024-04-24 | 63.72 | $10.62 | 13734 |
| 2024-04-23 | 61.45 | $10.61 | 41658 |
| 2024-04-22 | 61.45 | $10.61 | 70293 |
| 2024-04-19 | 61.45 | $10.61 | 8979 |
| 2024-04-18 | 68.85 | $10.63 | 804210 |
| 2024-04-17 | 64.82 | $10.61 | 117053 |
| 2024-04-16 | 62.52 | $10.60 | 23869 |
| 2024-04-15 | 66.66 | $10.61 | 24185 |
| 2024-04-12 | 66.66 | $10.61 | 2499 |
| 2024-04-11 | 70.90 | $10.62 | 5588 |
| 2024-04-10 | 64.46 | $10.59 | 43366 |
| 2024-04-09 | 64.46 | $10.59 | 47236 |
| 2024-04-08 | 64.46 | $10.59 | 171756 |
| 2024-04-05 | 62.07 | $10.58 | 15046 |
| 2024-04-04 | 62.07 | $10.58 | 335103 |
| 2024-04-03 | 59.60 | $10.57 | 2427 |
| 2024-04-02 | 59.60 | $10.57 | 155090 |
| 2024-04-01 | 57.09 | $10.56 | 10299 |
| 2024-03-28 | 60.68 | $10.57 | 131 |
| 2024-03-27 | 60.68 | $10.57 | 55077 |
| 2024-03-26 | 58.32 | $10.56 | 55041 |
| 2024-03-25 | 61.84 | $10.57 | 81233 |
| 2024-03-22 | 61.84 | $10.57 | 6686 |
| 2024-03-21 | 61.84 | $10.57 | 115247 |
| 2024-03-20 | 57.43 | $10.55 | 7677 |
| 2024-03-19 | 64.52 | $10.57 | 27202 |
| 2024-03-18 | 64.52 | $10.57 | 156263 |
| 2024-03-15 | 64.52 | $10.57 | 14682 |
| 2024-03-14 | 62.54 | $10.56 | 282622 |
| 2024-03-13 | 62.54 | $10.56 | 2301 |
| 2024-03-12 | 60.55 | $10.55 | 968884 |
| 2024-03-11 | 60.55 | $10.55 | 10316 |
| 2024-03-08 | 60.55 | $10.55 | 31713 |
| 2024-03-07 | 58.66 | $10.54 | 33104 |
| 2024-03-06 | 58.66 | $10.54 | 107965 |
| 2024-03-05 | 58.66 | $10.54 | 39897 |
| 2024-03-04 | 58.66 | $10.54 | 8750 |
| 2024-03-01 | 56.99 | $10.53 | 43936 |
| 2024-02-29 | 56.99 | $10.53 | 3954 |
| 2024-02-28 | 47.38 | $10.48 | 837940 |
| 2024-02-27 | 67.41 | $10.55 | 15608 |
| 2024-02-26 | 65.43 | $10.54 | 764024 |
| 2024-02-23 | 69.44 | $10.55 | 3297 |
| 2024-02-22 | 69.44 | $10.55 | 7354 |
| 2024-02-21 | 67.65 | $10.54 | — |
| 2024-02-20 | 67.65 | $10.54 | 307792 |
| 2024-02-16 | 63.82 | $10.52 | 143900 |
| 2024-02-15 | 67.63 | $10.53 | 2424 |
| 2024-02-14 | 67.63 | $10.53 | 326831 |
| 2024-02-13 | 61.40 | $10.50 | 130785 |
| 2024-02-12 | 61.40 | $10.50 | 97516 |
| 2024-02-09 | 65.17 | $10.51 | 4050 |
| 2024-02-08 | 65.17 | $10.51 | 315230 |
| 2024-02-07 | 63.13 | $10.50 | 1.3M |
| 2024-02-06 | 63.13 | $10.50 | 670097 |
| 2024-02-05 | 66.66 | $10.51 | 54740 |
| 2024-02-02 | 66.66 | $10.51 | 151707 |
| 2024-02-01 | 62.91 | $10.49 | 296582 |
| 2024-01-31 | 66.46 | $10.50 | 124603 |
| 2024-01-30 | 64.56 | $10.49 | 111895 |
| 2024-01-29 | 68.23 | $10.50 | 1898 |
| 2024-01-26 | 66.41 | $10.49 | 25092 |
| 2024-01-25 | 64.49 | $10.48 | 25000 |
| 2024-01-24 | 64.49 | $10.48 | 143813 |
| 2024-01-23 | 64.49 | $10.48 | 349543 |
| 2024-01-22 | 64.49 | $10.48 | 5208 |
| 2024-01-19 | 62.75 | $10.47 | 103734 |
| 2024-01-18 | 62.75 | $10.47 | 148119 |
| 2024-01-17 | 61.03 | $10.46 | 942249 |
| 2024-01-16 | 61.03 | $10.46 | 26188 |
| 2024-01-12 | 59.34 | $10.45 | 2305 |
| 2024-01-11 | 59.34 | $10.45 | 46834 |
| 2024-01-10 | 61.76 | $10.46 | 6206 |
| 2024-01-09 | 60.22 | $10.45 | 479 |
| 2024-01-08 | 60.22 | $10.45 | 379135 |
| 2024-01-05 | 67.61 | $10.48 | 120 |
| 2024-01-04 | 61.65 | $10.44 | 6433 |
| 2024-01-03 | 61.65 | $10.44 | 4874 |
| 2024-01-02 | 59.98 | $10.43 | 2140 |
| 2023-12-29 | 62.56 | $10.44 | 6445 |
| 2023-12-28 | 59.23 | $10.42 | 2380 |
| 2023-12-27 | 59.23 | $10.42 | 67528 |
| 2023-12-26 | 67.33 | $10.45 | 145 |
| 2023-12-22 | 64.24 | $10.43 | 64726 |
| 2023-12-21 | 62.55 | $10.42 | 10766 |
| 2023-12-20 | 62.55 | $10.42 | 11675 |
| 2023-12-19 | 68.37 | $10.44 | 54081 |
| 2023-12-18 | 61.58 | $10.40 | 108750 |
| 2023-12-15 | 64.89 | $10.41 | 102926 |
| 2023-12-14 | 64.89 | $10.41 | 47147 |
| 2023-12-13 | 64.89 | $10.41 | 10271 |
| 2023-12-12 | 71.48 | $10.43 | 463010 |
| 2023-12-11 | 66.65 | $10.40 | 2485 |
| 2023-12-08 | 66.65 | $10.40 | 261933 |
| 2023-12-07 | 62.87 | $10.38 | 9760 |
| 2023-12-06 | 60.76 | $10.37 | 15208 |
| 2023-12-05 | 60.76 | $10.37 | 31732 |
| 2023-12-04 | 64.04 | $10.38 | 5322 |
| 2023-12-01 | 71.39 | $10.40 | 675 |
| 2023-11-30 | 65.80 | $10.37 | 65123 |
| 2023-11-29 | 65.80 | $10.37 | 22938 |
| 2023-11-28 | 63.67 | $10.36 | 299594 |
| 2023-11-27 | 63.67 | $10.36 | 140552 |
| 2023-11-24 | 61.50 | $10.35 | 27208 |
| 2023-11-22 | 65.19 | $10.36 | 38436 |
| 2023-11-21 | 65.19 | $10.36 | 108783 |
| 2023-11-20 | 63.20 | $10.35 | 25415 |
| 2023-11-17 | 75.55 | $10.38 | — |
| 2023-11-16 | 74.77 | $10.38 | 105353 |
| 2023-11-15 | 67.96 | $10.34 | 2620 |
| 2023-11-14 | 65.43 | $10.33 | 41698 |
| 2023-11-13 | 65.43 | $10.33 | 26650 |
| 2023-11-10 | 62.78 | $10.32 | — |
| 2023-11-09 | 63.48 | $10.32 | 1860 |
| 2023-11-08 | 67.49 | $10.33 | 25762 |
| 2023-11-07 | 67.49 | $10.33 | 835791 |
| 2023-11-06 | 65.18 | $10.32 | 3860 |
| 2023-11-03 | 65.15 | $10.32 | 707893 |
| 2023-11-02 | 65.15 | $10.32 | 204311 |
| 2023-11-01 | 60.24 | $10.30 | 370667 |
| 2023-10-31 | 60.24 | $10.30 | 104893 |
| 2023-10-30 | 60.24 | $10.30 | 454337 |
| 2023-10-27 | 57.69 | $10.29 | — |
| 2023-10-26 | 57.69 | $10.29 | 2301 |
| 2023-10-25 | 57.69 | $10.29 | 1180 |
| 2023-10-24 | 57.69 | $10.29 | 11071 |
| 2023-10-23 | 64.43 | $10.31 | 178590 |
| 2023-10-20 | 57.32 | $10.28 | 647555 |
| 2023-10-19 | 54.43 | $10.27 | 457465 |
| 2023-10-18 | 62.46 | $10.29 | 17447 |
| 2023-10-17 | 67.16 | $10.30 | 8916 |
| 2023-10-16 | 64.63 | $10.29 | 128759 |
| 2023-10-13 | 64.63 | $10.29 | 22026 |
| 2023-10-12 | 62.90 | $10.28 | 1919 |
| 2023-10-11 | 62.04 | $10.28 | 40730 |
| 2023-10-10 | 59.29 | $10.27 | 112 |
| 2023-10-09 | 59.29 | $10.27 | 2701 |
| 2023-10-06 | 63.43 | $10.28 | — |
| 2023-10-05 | 63.43 | $10.28 | 11456 |
| 2023-10-04 | 62.24 | $10.28 | 4992 |
| 2023-10-03 | 61.04 | $10.27 | 11740 |
| 2023-10-02 | 61.04 | $10.27 | 17003 |
| 2023-09-29 | 61.04 | $10.27 | 604324 |
| 2023-09-28 | 61.04 | $10.27 | 1201 |
| 2023-09-27 | 61.04 | $10.27 | 260094 |
| 2023-09-26 | 59.02 | $10.26 | 33413 |
| 2023-09-25 | 62.08 | $10.27 | 144002 |
| 2023-09-22 | 60.11 | $10.26 | 104531 |
| 2023-09-21 | 61.63 | $10.27 | 1308 |
| 2023-09-20 | 62.74 | $10.27 | 2305 |
| 2023-09-19 | 61.18 | $10.26 | 240435 |
| 2023-09-18 | 64.12 | $10.27 | 23034 |
| 2023-09-15 | 60.51 | $10.25 | 14040 |
| 2023-09-14 | 58.53 | $10.24 | 47077 |
| 2023-09-13 | 57.52 | $10.24 | 7971 |
| 2023-09-12 | 56.51 | $10.23 | 56845 |
| 2023-09-11 | 77.45 | $10.29 | 34504 |
| 2023-09-08 | 65.20 | $10.23 | 31974 |
| 2023-09-07 | 65.20 | $10.23 | 281152 |
| 2023-09-06 | 65.20 | $10.23 | 45580 |
| 2023-09-05 | 65.20 | $10.23 | 39055 |
| 2023-09-01 | 70.40 | $10.24 | 550279 |
| 2023-08-31 | 67.97 | $10.23 | 4195 |
| 2023-08-30 | 67.97 | $10.23 | 59112 |
| 2023-08-29 | 62.42 | $10.21 | 50002 |
| 2023-08-28 | 62.42 | $10.21 | 874997 |
| 2023-08-25 | 67.72 | $10.22 | 3.9M |
| 2023-08-24 | 61.51 | $10.20 | — |
| 2023-08-23 | 61.51 | $10.20 | 54216 |
| 2023-08-22 | 61.51 | $10.20 | 57366 |
| 2023-08-21 | 67.04 | $10.21 | 1897 |
| 2023-08-18 | 67.04 | $10.21 | 246 |
| 2023-08-17 | 64.16 | $10.20 | 599 |
| 2023-08-16 | 69.96 | $10.21 | 203 |
| 2023-08-15 | 67.11 | $10.20 | — |
| 2023-08-14 | 67.17 | $10.20 | 400 |
| 2023-08-11 | 67.14 | $10.20 | 37565 |
| 2023-08-10 | 67.14 | $10.20 | 33285 |
| 2023-08-09 | 64.38 | $10.19 | 48516 |
| 2023-08-08 | 69.96 | $10.20 | 58680 |
| 2023-08-07 | 64.03 | $10.18 | — |
| 2023-08-04 | 64.03 | $10.18 | 231949 |
| 2023-08-03 | 64.03 | $10.18 | 200007 |
| 2023-08-02 | 64.03 | $10.18 | 29322 |
| 2023-08-01 | 64.03 | $10.18 | 21908 |
| 2023-07-31 | 69.32 | $10.19 | 3851 |
| 2023-07-28 | 66.71 | $10.18 | 83518 |
| 2023-07-27 | 72.58 | $10.19 | 3508 |
| 2023-07-26 | 72.58 | $10.19 | 59951 |
| 2023-07-25 | 72.58 | $10.19 | 82398 |
| 2023-07-24 | 67.71 | $10.17 | 154566 |
| 2023-07-21 | 67.71 | $10.17 | 1800 |
| 2023-07-20 | 67.71 | $10.17 | 11039 |
| 2023-07-19 | 65.05 | $10.16 | 10110 |
| 2023-07-18 | 65.05 | $10.16 | — |
| 2023-07-17 | 65.05 | $10.16 | 13460 |
| 2023-07-14 | 68.08 | $10.17 | 1511 |
| 2023-07-13 | 66.60 | $10.16 | 115130 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.66
2025-09-24
Close Price
$9.49
Vol: 956572
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-24 | -65.66 | $9.49 | 956572 |
| 2025-09-23 | -91.43 | $8.88 | 1.0M |
| 2025-09-22 | -2.37 | $11.40 | 628346 |
| 2025-09-19 | -21.30 | $11.08 | 350346 |
| 2025-09-18 | -28.57 | $11.40 | 608900 |
| 2025-09-17 | -35.71 | $11.39 | 1.0M |
| 2025-09-16 | -28.57 | $11.40 | 517836 |
| 2025-09-15 | -28.57 | $11.40 | 926654 |
| 2025-09-12 | -21.43 | $11.41 | 128931 |
| 2025-09-11 | -7.14 | $11.43 | 1.8M |
| 2025-09-10 | -21.43 | $11.41 | 1.4M |
| 2025-09-09 | -21.43 | $11.41 | 304273 |
| 2025-09-08 | -21.43 | $11.41 | 299600 |
| 2025-09-05 | -14.29 | $11.42 | 372200 |
| 2025-09-04 | -21.43 | $11.41 | 567755 |
| 2025-09-03 | -21.43 | $11.41 | 694280 |
| 2025-09-02 | -21.43 | $11.41 | 1.8M |
| 2025-08-29 | -21.43 | $11.41 | 273851 |
| 2025-08-28 | -50.00 | $11.37 | 87700 |
| 2025-08-27 | -100.00 | $11.30 | 239724 |
| 2025-08-26 | -55.56 | $11.40 | 336944 |
| 2025-08-25 | -44.44 | $11.41 | 191134 |
| 2025-08-22 | -55.56 | $11.40 | 109103 |
| 2025-08-21 | -60.00 | $11.40 | 55414 |
| 2025-08-20 | -70.00 | $11.39 | 162400 |
| 2025-08-19 | -70.00 | $11.39 | 197900 |
| 2025-08-18 | -75.00 | $11.39 | 393700 |
| 2025-08-15 | -71.43 | $11.38 | 45500 |
| 2025-08-14 | -64.29 | $11.39 | 245732 |
| 2025-08-13 | -71.43 | $11.38 | 112353 |
| 2025-08-12 | -71.43 | $11.38 | 38100 |
| 2025-08-11 | -50.00 | $11.41 | 88700 |
| 2025-08-08 | -57.14 | $11.40 | 33619 |
| 2025-08-07 | -64.29 | $11.39 | 224559 |
| 2025-08-06 | -41.18 | $11.41 | 269600 |
| 2025-08-05 | -41.18 | $11.41 | 94001 |
| 2025-08-04 | -47.06 | $11.40 | 45248 |
| 2025-08-01 | -41.18 | $11.41 | 268700 |
| 2025-07-31 | -42.11 | $11.40 | 193731 |
| 2025-07-30 | -15.79 | $11.45 | 2.0M |
| 2025-07-29 | -31.58 | $11.42 | 459200 |
| 2025-07-28 | -36.84 | $11.41 | 142464 |
| 2025-07-25 | -15.79 | $11.45 | 80927 |
| 2025-07-24 | -42.11 | $11.40 | 57300 |
| 2025-07-23 | -42.11 | $11.40 | 85000 |
| 2025-07-22 | -25.00 | $11.43 | 240239 |
| 2025-07-21 | -13.33 | $11.41 | 972700 |
| 2025-07-18 | -38.46 | $11.36 | 99609 |
| 2025-07-17 | -23.08 | $11.38 | 318700 |
| 2025-07-16 | -23.08 | $11.38 | 51258 |
| 2025-07-15 | -7.14 | $11.40 | 135244 |
| 2025-07-14 | -14.29 | $11.39 | 414000 |
| 2025-07-11 | -8.33 | $11.36 | 139038 |
| 2025-07-10 | -33.33 | $11.33 | 465100 |
| 2025-07-09 | -53.33 | $11.32 | 275300 |
| 2025-07-08 | -58.82 | $11.32 | 117824 |
| 2025-07-07 | -61.90 | $11.33 | 97423 |
| 2025-07-03 | -79.17 | $11.30 | 27900 |
| 2025-07-02 | -81.25 | $11.31 | 435900 |
| 2025-07-01 | -81.25 | $11.31 | 217942 |
| 2025-06-30 | -78.38 | $11.33 | 186800 |
| 2025-06-27 | -83.78 | $11.31 | 366600 |
| 2025-06-26 | -86.49 | $11.30 | 316905 |
| 2025-06-25 | -86.49 | $11.30 | 811900 |
| 2025-06-24 | -86.49 | $11.30 | 274305 |
| 2025-06-23 | -89.19 | $11.29 | 356556 |
| 2025-06-20 | -86.49 | $11.30 | 205245 |
| 2025-06-18 | -86.49 | $11.30 | 475026 |
| 2025-06-17 | -83.78 | $11.31 | 102736 |
| 2025-06-16 | -86.49 | $11.30 | 173300 |
| 2025-06-13 | -86.49 | $11.30 | 136825 |
| 2025-06-12 | -83.78 | $11.31 | 427742 |
| 2025-06-11 | -81.08 | $11.32 | 283937 |
| 2025-06-10 | -70.27 | $11.36 | 192546 |
| 2025-06-09 | -59.46 | $11.40 | 275152 |
| 2025-06-06 | -54.05 | $11.42 | 338200 |
| 2025-06-05 | -54.05 | $11.42 | 577904 |
| 2025-06-04 | -35.14 | $11.49 | 650100 |
| 2025-06-03 | -27.03 | $11.52 | 1.1M |
| 2025-06-02 | -21.62 | $11.54 | 2.2M |
| 2025-05-30 | -5.00 | $11.44 | 2.8M |
| 2025-05-29 | 0.00 | $11.30 | 1.5M |
| 2025-05-28 | 0.00 | $11.29 | 282327 |
| 2025-05-27 | -25.00 | $11.28 | 125880 |
| 2025-05-23 | 0.00 | $11.29 | 349400 |
| 2025-05-22 | 0.00 | $11.29 | 699420 |
| 2025-05-21 | -28.57 | $11.27 | 1.2M |
| 2025-05-20 | -12.50 | $11.28 | 75900 |
| 2025-05-19 | -12.50 | $11.28 | 836320 |
| 2025-05-16 | -22.22 | $11.27 | 1.1M |
| 2025-05-15 | -10.00 | $11.28 | 1.7M |
| 2025-05-14 | -9.09 | $11.28 | 657334 |
| 2025-05-13 | -7.69 | $11.28 | 213800 |
| 2025-05-12 | 0.00 | $11.29 | 591396 |
| 2025-05-09 | -14.29 | $11.27 | 42100 |
| 2025-05-08 | -21.43 | $11.26 | 1.3M |
| 2025-05-07 | 0.00 | $11.29 | 113002 |
| 2025-05-06 | -21.43 | $11.26 | 115500 |
| 2025-05-05 | -18.75 | $11.26 | 59621 |
| 2025-05-02 | -12.50 | $11.27 | 136157 |
| 2025-05-01 | -12.50 | $11.27 | 977620 |
| 2025-04-30 | -20.00 | $11.25 | 469800 |
| 2025-04-29 | -13.33 | $11.26 | 307356 |
| 2025-04-28 | -15.38 | $11.24 | 1.6M |
| 2025-04-25 | 0.00 | $11.26 | 1.6M |
| 2025-04-24 | -25.00 | $11.22 | 545610 |
| 2025-04-23 | -27.27 | $11.21 | 124730 |
| 2025-04-22 | 0.00 | $11.23 | 962100 |
| 2025-04-21 | -22.22 | $11.20 | 54500 |
| 2025-04-17 | 0.00 | $11.22 | 3.8M |
| 2025-04-16 | -22.22 | $11.20 | 7.4M |
| 2025-04-15 | -66.67 | $11.16 | 669546 |
| 2025-04-14 | -66.67 | $11.16 | 3.9M |
| 2025-04-11 | -28.57 | $11.18 | 774000 |
| 2025-04-10 | -71.43 | $11.15 | 1.9M |
| 2025-04-09 | -57.14 | $11.16 | 2.8M |
| 2025-04-08 | -42.86 | $11.17 | 433703 |
| 2025-04-07 | -36.36 | $11.16 | 3.5M |
| 2025-04-04 | -27.27 | $11.17 | 686100 |
| 2025-04-03 | -54.55 | $11.14 | 3900 |
| 2025-04-02 | -38.46 | $11.15 | 34089 |
| 2025-04-01 | -46.15 | $11.14 | 6381 |
| 2025-03-31 | -38.46 | $11.15 | 15400 |
| 2025-03-28 | -21.43 | $11.17 | 122200 |
| 2025-03-27 | -14.29 | $11.18 | 612200 |
| 2025-03-26 | -21.43 | $11.17 | 66500 |
| 2025-03-25 | -18.75 | $11.17 | 59831 |
| 2025-03-24 | -12.50 | $11.18 | 28800 |
| 2025-03-21 | -12.50 | $11.18 | 18200 |
| 2025-03-20 | -6.25 | $11.19 | 1.6M |
| 2025-03-19 | -18.75 | $11.17 | 34226 |
| 2025-03-18 | -18.75 | $11.17 | 15000 |
| 2025-03-17 | -18.75 | $11.17 | 706800 |
| 2025-03-14 | -31.25 | $11.15 | 135800 |
| 2025-03-13 | -14.29 | $11.16 | 3.6M |
| 2025-03-12 | -15.38 | $11.14 | 2.0M |
| 2025-03-11 | 0.00 | $11.16 | 4.8M |
| 2025-03-10 | -22.22 | $11.10 | 100918 |
| 2025-03-07 | -20.00 | $11.10 | 11600 |
| 2025-03-06 | -18.18 | $11.10 | 4.9M |
| 2025-03-05 | -36.36 | $11.08 | 49600 |
| 2025-03-04 | -33.33 | $11.08 | 67500 |
| 2025-03-03 | -41.67 | $11.07 | 17816 |
| 2025-02-28 | -22.22 | $11.07 | 2501 |
| 2025-02-27 | -33.33 | $11.06 | 926800 |
| 2025-02-26 | -55.56 | $11.04 | 4300 |
| 2025-02-25 | -22.22 | $11.07 | 1606 |
| 2025-02-24 | -14.29 | $11.06 | 16700 |
| 2025-02-21 | -14.29 | $11.06 | 3600 |
| 2025-02-20 | -14.29 | $11.06 | 28900 |
| 2025-02-19 | -25.00 | $11.05 | 551743 |
| 2025-02-18 | -22.22 | $11.05 | 5100 |
| 2025-02-14 | -22.22 | $11.05 | 10300 |
| 2025-02-13 | -22.22 | $11.05 | 627300 |
| 2025-02-12 | -44.44 | $11.03 | 66021 |
| 2025-02-11 | -28.57 | $11.03 | 11910 |
| 2025-02-10 | -14.29 | $11.04 | 5706 |
| 2025-02-07 | -28.57 | $11.03 | 150015 |
| 2025-02-06 | -42.86 | $11.02 | 32300 |
| 2025-02-05 | -42.86 | $11.02 | 269961 |
| 2025-02-04 | -33.33 | $11.02 | 3524 |
| 2025-02-03 | -44.44 | $11.01 | 569800 |
| 2025-01-31 | -40.00 | $11.01 | 15008 |
| 2025-01-30 | -40.00 | $11.01 | 30900 |
| 2025-01-29 | -40.00 | $11.01 | 617818 |
| 2025-01-28 | -50.00 | $11.00 | 11600 |
| 2025-01-27 | -33.33 | $11.01 | 11700 |
| 2025-01-24 | -44.44 | $11.00 | 22115 |
| 2025-01-23 | -10.00 | $11.01 | 9700 |
| 2025-01-22 | -10.00 | $11.01 | 98800 |
| 2025-01-21 | -20.00 | $11.00 | 50100 |
| 2025-01-17 | -30.00 | $10.99 | 105100 |
| 2025-01-16 | -25.00 | $10.98 | 295800 |
| 2025-01-15 | 0.00 | $11.00 | 1126 |
| 2025-01-14 | -25.00 | $10.98 | 20700 |
| 2025-01-13 | -25.00 | $10.98 | 4100 |
| 2025-01-10 | -25.00 | $10.98 | 14200 |
| 2025-01-08 | -25.00 | $10.98 | 246147 |
| 2025-01-07 | -25.00 | $10.98 | 9506 |
| 2025-01-06 | -37.50 | $10.97 | 146048 |
| 2025-01-03 | -37.50 | $10.97 | 9400 |
| 2025-01-02 | -37.50 | $10.97 | 82107 |
| 2024-12-31 | -22.22 | $10.98 | 12848 |
| 2024-12-30 | -55.56 | $10.95 | 300 |
| 2024-12-27 | -40.00 | $10.96 | 9844 |
| 2024-12-26 | -40.00 | $10.96 | — |
| 2024-12-24 | -40.00 | $10.96 | 4300 |
| 2024-12-23 | -18.18 | $10.97 | 248400 |
| 2024-12-20 | -30.00 | $10.95 | 230400 |
| 2024-12-19 | -30.00 | $10.95 | 39813 |
| 2024-12-18 | -30.00 | $10.95 | 28649 |
| 2024-12-17 | -33.33 | $10.94 | 241234 |
| 2024-12-16 | -44.44 | $10.93 | 11849 |
| 2024-12-13 | -33.33 | $10.94 | 36634 |
| 2024-12-12 | -22.22 | $10.95 | 17423 |
| 2024-12-11 | -33.33 | $10.94 | 32400 |
| 2024-12-10 | -12.50 | $10.94 | 600 |
| 2024-12-09 | -25.00 | $10.93 | 4600 |
| 2024-12-06 | -22.22 | $10.93 | 34649 |
| 2024-12-05 | -22.22 | $10.93 | 3100 |
| 2024-12-04 | -22.22 | $10.93 | 5049 |
| 2024-12-03 | -22.22 | $10.93 | 15136 |
| 2024-12-02 | -22.22 | $10.93 | 108106 |
| 2024-11-29 | -44.44 | $10.91 | 95100 |
| 2024-11-27 | -55.56 | $10.90 | 214324 |
| 2024-11-26 | -44.44 | $10.91 | 1800 |
| 2024-11-25 | -55.56 | $10.90 | 11309 |
| 2024-11-22 | -55.56 | $10.90 | 75446 |
| 2024-11-21 | -44.44 | $10.91 | 387700 |
| 2024-11-20 | -60.00 | $10.89 | 352600 |
| 2024-11-19 | -20.00 | $10.93 | 569611 |
| 2024-11-18 | -20.00 | $10.89 | 6700 |
| 2024-11-15 | -33.33 | $10.88 | 1.9M |
| 2024-11-14 | 0.00 | $10.90 | 123100 |
| 2024-11-13 | -33.33 | $10.88 | 136749 |
| 2024-11-12 | -37.50 | $10.87 | 83428 |
| 2024-11-11 | -37.50 | $10.87 | 2892 |
| 2024-11-08 | -50.00 | $10.86 | 241341 |
| 2024-11-07 | -30.00 | $10.87 | 17125 |
| 2024-11-06 | -30.00 | $10.87 | 628723 |
| 2024-11-05 | -30.00 | $10.87 | 228700 |
| 2024-11-04 | -30.00 | $10.87 | 26900 |
| 2024-11-01 | -20.00 | $10.88 | 55446 |
| 2024-10-31 | -20.00 | $10.88 | 53203 |
| 2024-10-30 | -20.00 | $10.88 | 28043 |
| 2024-10-29 | -20.00 | $10.88 | 62500 |
| 2024-10-28 | -50.00 | $10.90 | 33400 |
| 2024-10-25 | -60.00 | $10.88 | 2142 |
| 2024-10-24 | -70.00 | $10.86 | 65012 |
| 2024-10-23 | -60.00 | $10.88 | 9001 |
| 2024-10-22 | -70.00 | $10.86 | 531040 |
| 2024-10-21 | -70.00 | $10.86 | 43100 |
| 2024-10-18 | -80.00 | $10.84 | 20727 |
| 2024-10-17 | -75.00 | $10.85 | 176002 |
| 2024-10-16 | -85.00 | $10.83 | 3900 |
| 2024-10-15 | -85.00 | $10.83 | 41000 |
| 2024-10-14 | -85.00 | $10.83 | 8238 |
| 2024-10-11 | -95.24 | $10.80 | 66800 |
| 2024-10-10 | -81.82 | $10.82 | 55400 |
| 2024-10-09 | -81.82 | $10.82 | 315549 |
| 2024-10-08 | -72.73 | $10.84 | 11300 |
| 2024-10-07 | -69.57 | $10.84 | 2677 |
| 2024-10-04 | -69.57 | $10.84 | 24842 |
| 2024-10-03 | -69.57 | $10.84 | 3000 |
| 2024-10-02 | -70.83 | $10.83 | 2532 |
| 2024-10-01 | -70.83 | $10.83 | 11100 |
| 2024-09-30 | -12.50 | $10.83 | 5800 |
| 2024-09-27 | -11.11 | $10.83 | 2500 |
| 2024-09-26 | -33.33 | $10.81 | 94200 |
| 2024-09-25 | -44.44 | $10.80 | 263100 |
| 2024-09-24 | -33.33 | $10.81 | 47110 |
| 2024-09-23 | -40.00 | $10.80 | 47800 |
| 2024-09-20 | -12.50 | $10.81 | 564337 |
| 2024-09-19 | 0.00 | $10.82 | 338041 |
| 2024-09-18 | -12.50 | $10.81 | 351989 |
| 2024-09-17 | -12.50 | $10.81 | 718 |
| 2024-09-16 | -14.29 | $10.80 | 35100 |
| 2024-09-13 | -33.33 | $10.78 | 2122 |
| 2024-09-12 | -33.33 | $10.78 | 9920 |
| 2024-09-11 | -16.67 | $10.79 | 26617 |
| 2024-09-10 | -16.67 | $10.79 | 584605 |
| 2024-09-09 | -25.00 | $10.77 | 53145 |
| 2024-09-06 | -25.00 | $10.77 | 300 |
| 2024-09-05 | 0.00 | $10.78 | 327800 |
| 2024-09-04 | 0.00 | $10.78 | 462700 |
| 2024-09-03 | 0.00 | $10.78 | 146904 |
| 2024-08-30 | -40.00 | $10.76 | 5610 |
| 2024-08-29 | -60.00 | $10.75 | 315400 |
| 2024-08-28 | -60.00 | $10.75 | 68201 |
| 2024-08-27 | -40.00 | $10.76 | 1.8M |
| 2024-08-26 | -60.00 | $10.75 | 2.5M |
| 2024-08-23 | -60.00 | $10.75 | 56036 |
| 2024-08-22 | -16.67 | $10.77 | 3820 |
| 2024-08-21 | -40.00 | $10.75 | 6601 |
| 2024-08-20 | -20.00 | $10.76 | 103900 |
| 2024-08-19 | -14.29 | $10.76 | 9842 |
| 2024-08-16 | -14.29 | $10.76 | 33306 |
| 2024-08-15 | 0.00 | $10.77 | 415336 |
| 2024-08-14 | 0.00 | $10.76 | 76000 |
| 2024-08-13 | 0.00 | $10.76 | 5131 |
| 2024-08-12 | 0.00 | $10.76 | 20508 |
| 2024-08-09 | -28.57 | $10.74 | 110246 |
| 2024-08-08 | -37.50 | $10.73 | 30426 |
| 2024-08-07 | -12.50 | $10.75 | 3811 |
| 2024-08-06 | -25.00 | $10.74 | 278316 |
| 2024-08-05 | -14.29 | $10.74 | 81300 |
| 2024-08-02 | 0.00 | $10.75 | 53500 |
| 2024-08-01 | 0.00 | $10.75 | 22700 |
| 2024-07-31 | 0.00 | $10.75 | 557500 |
| 2024-07-30 | -25.00 | $10.73 | 84929 |
| 2024-07-29 | -11.11 | $10.74 | 525300 |
| 2024-07-26 | -30.00 | $10.72 | 232700 |
| 2024-07-25 | -20.00 | $10.73 | 6100 |
| 2024-07-24 | -30.00 | $10.72 | 5300 |
| 2024-07-23 | -30.00 | $10.72 | 5800 |
| 2024-07-22 | -50.00 | $10.70 | 501311 |
| 2024-07-19 | -50.00 | $10.70 | 10975 |
| 2024-07-18 | 0.00 | $10.72 | 63184 |
| 2024-07-17 | -33.33 | $10.69 | 58114 |
| 2024-07-16 | -16.67 | $10.70 | 816077 |
| 2024-07-15 | -33.33 | $10.69 | 28029 |
| 2024-07-12 | -16.67 | $10.70 | 438655 |
| 2024-07-11 | -20.00 | $10.69 | 57392 |
| 2024-07-10 | -20.00 | $10.69 | 6142 |
| 2024-07-09 | -20.00 | $10.69 | 6926 |
| 2024-07-08 | -40.00 | $10.68 | 464838 |
| 2024-07-05 | -20.00 | $10.69 | 53006 |
| 2024-07-03 | -40.00 | $10.68 | 894544 |
| 2024-07-02 | -33.33 | $10.68 | 176214 |
| 2024-07-01 | -66.67 | $10.66 | 5013 |
| 2024-06-28 | -50.00 | $10.67 | 265035 |
| 2024-06-27 | -50.00 | $10.67 | 1.1M |
| 2024-06-26 | -50.00 | $10.66 | 161014 |
| 2024-06-25 | -60.00 | $10.65 | 751221 |
| 2024-06-24 | -50.00 | $10.65 | 59709 |
| 2024-06-21 | -33.33 | $10.66 | 38752 |
| 2024-06-20 | -33.33 | $10.66 | 188804 |
| 2024-06-18 | -50.00 | $10.65 | 258478 |
| 2024-06-17 | -50.00 | $10.65 | 1.3M |
| 2024-06-14 | -33.33 | $10.66 | 143495 |
| 2024-06-13 | -25.00 | $10.66 | 139491 |
| 2024-06-12 | -12.50 | $10.67 | 1014 |
| 2024-06-11 | -11.11 | $10.66 | 6274 |
| 2024-06-10 | 0.00 | $10.67 | 186147 |
| 2024-06-07 | 0.00 | $10.67 | 2382 |
| 2024-06-06 | 0.00 | $10.67 | 1.4M |
| 2024-06-05 | 0.00 | $10.67 | 113116 |
| 2024-06-04 | 0.00 | $10.66 | 578523 |
| 2024-06-03 | -12.50 | $10.65 | 277315 |
| 2024-05-31 | -25.00 | $10.64 | 944170 |
| 2024-05-30 | -12.50 | $10.65 | 578627 |
| 2024-05-29 | -25.00 | $10.64 | 15274 |
| 2024-05-28 | -30.00 | $10.65 | 1.3M |
| 2024-05-24 | -60.00 | $10.62 | 359243 |
| 2024-05-23 | -40.00 | $10.64 | 102729 |
| 2024-05-22 | -20.00 | $10.66 | 85913 |
| 2024-05-21 | -50.00 | $10.63 | 1.4M |
| 2024-05-20 | -60.00 | $10.62 | 8480 |
| 2024-05-17 | -60.00 | $10.62 | 4431 |
| 2024-05-16 | -50.00 | $10.63 | 6128 |
| 2024-05-15 | -60.00 | $10.62 | 23504 |
| 2024-05-14 | -100.00 | $10.58 | 32417 |
| 2024-05-13 | -62.50 | $10.63 | 10848 |
| 2024-05-10 | -75.00 | $10.62 | 3197 |
| 2024-05-09 | -75.00 | $10.62 | 12991 |
| 2024-05-08 | -66.67 | $10.62 | 68205 |
| 2024-05-07 | -66.67 | $10.62 | 34976 |
| 2024-05-06 | -60.00 | $10.62 | 29260 |
| 2024-05-03 | -54.55 | $10.62 | 12225 |
| 2024-05-02 | -41.67 | $10.63 | 3.0M |
| 2024-05-01 | -58.33 | $10.61 | 33053 |
| 2024-04-30 | -50.00 | $10.62 | 556124 |
| 2024-04-29 | -33.33 | $10.62 | 30125 |
| 2024-04-26 | -33.33 | $10.62 | 59181 |
| 2024-04-25 | -33.33 | $10.62 | 162678 |
| 2024-04-24 | -33.33 | $10.62 | 13734 |
| 2024-04-23 | -44.44 | $10.61 | 41658 |
| 2024-04-22 | -37.50 | $10.61 | 70293 |
| 2024-04-19 | -37.50 | $10.61 | 8979 |
| 2024-04-18 | -11.11 | $10.63 | 804210 |
| 2024-04-17 | -33.33 | $10.61 | 117053 |
| 2024-04-16 | -44.44 | $10.60 | 23869 |
| 2024-04-15 | -33.33 | $10.61 | 24185 |
| 2024-04-12 | -33.33 | $10.61 | 2499 |
| 2024-04-11 | 0.00 | $10.62 | 5588 |
| 2024-04-10 | -20.00 | $10.59 | 43366 |
| 2024-04-09 | 0.00 | $10.59 | 47236 |
| 2024-04-08 | 0.00 | $10.59 | 171756 |
| 2024-04-05 | 0.00 | $10.58 | 15046 |
| 2024-04-04 | 0.00 | $10.58 | 335103 |
| 2024-04-03 | -20.00 | $10.57 | 2427 |
| 2024-04-02 | -20.00 | $10.57 | 155090 |
| 2024-04-01 | -20.00 | $10.56 | 10299 |
| 2024-03-28 | -10.00 | $10.57 | 131 |
| 2024-03-27 | -10.00 | $10.57 | 55077 |
| 2024-03-26 | -20.00 | $10.56 | 55041 |
| 2024-03-25 | 0.00 | $10.57 | 81233 |
| 2024-03-22 | 0.00 | $10.57 | 6686 |
| 2024-03-21 | 0.00 | $10.57 | 115247 |
| 2024-03-20 | -22.22 | $10.55 | 7677 |
| 2024-03-19 | 0.00 | $10.57 | 27202 |
| 2024-03-18 | 0.00 | $10.57 | 156263 |
| 2024-03-15 | 0.00 | $10.57 | 14682 |
| 2024-03-14 | 0.00 | $10.56 | 282622 |
| 2024-03-13 | 0.00 | $10.56 | 2301 |
| 2024-03-12 | -12.50 | $10.55 | 968884 |
| 2024-03-11 | -12.50 | $10.55 | 10316 |
| 2024-03-08 | -12.50 | $10.55 | 31713 |
| 2024-03-07 | -25.00 | $10.54 | 33104 |
| 2024-03-06 | -25.00 | $10.54 | 107965 |
| 2024-03-05 | -25.00 | $10.54 | 39897 |
| 2024-03-04 | -25.00 | $10.54 | 8750 |
| 2024-03-01 | -37.50 | $10.53 | 43936 |
| 2024-02-29 | -37.50 | $10.53 | 3954 |
| 2024-02-28 | -100.00 | $10.48 | 837940 |
| 2024-02-27 | -14.29 | $10.55 | 15608 |
| 2024-02-26 | -28.57 | $10.54 | 764024 |
| 2024-02-23 | -14.29 | $10.55 | 3297 |
| 2024-02-22 | -12.50 | $10.55 | 7354 |
| 2024-02-21 | -22.22 | $10.54 | — |
| 2024-02-20 | -22.22 | $10.54 | 307792 |
| 2024-02-16 | -16.67 | $10.52 | 143900 |
| 2024-02-15 | 0.00 | $10.53 | 2424 |
| 2024-02-14 | 0.00 | $10.53 | 326831 |
| 2024-02-13 | -33.33 | $10.50 | 130785 |
| 2024-02-12 | -28.57 | $10.50 | 97516 |
| 2024-02-09 | -14.29 | $10.51 | 4050 |
| 2024-02-08 | -14.29 | $10.51 | 315230 |
| 2024-02-07 | -28.57 | $10.50 | 1.3M |
| 2024-02-06 | -28.57 | $10.50 | 670097 |
| 2024-02-05 | -14.29 | $10.51 | 54740 |
| 2024-02-02 | -14.29 | $10.51 | 151707 |
| 2024-02-01 | -37.50 | $10.49 | 296582 |
| 2024-01-31 | -20.00 | $10.50 | 124603 |
| 2024-01-30 | -12.50 | $10.49 | 111895 |
| 2024-01-29 | 0.00 | $10.50 | 1898 |
| 2024-01-26 | -12.50 | $10.49 | 25092 |
| 2024-01-25 | -25.00 | $10.48 | 25000 |
| 2024-01-24 | -25.00 | $10.48 | 143813 |
| 2024-01-23 | -25.00 | $10.48 | 349543 |
| 2024-01-22 | -25.00 | $10.48 | 5208 |
| 2024-01-19 | -58.33 | $10.47 | 103734 |
| 2024-01-18 | -71.43 | $10.47 | 148119 |
| 2024-01-17 | -83.33 | $10.46 | 942249 |
| 2024-01-16 | -83.33 | $10.46 | 26188 |
| 2024-01-12 | -86.11 | $10.45 | 2305 |
| 2024-01-11 | -86.11 | $10.45 | 46834 |
| 2024-01-10 | -83.33 | $10.46 | 6206 |
| 2024-01-09 | -83.78 | $10.45 | 479 |
| 2024-01-08 | -81.58 | $10.45 | 379135 |
| 2024-01-05 | -71.79 | $10.48 | 120 |
| 2024-01-04 | -82.05 | $10.44 | 6433 |
| 2024-01-03 | -82.05 | $10.44 | 4874 |
| 2024-01-02 | -84.62 | $10.43 | 2140 |
| 2023-12-29 | -82.05 | $10.44 | 6445 |
| 2023-12-28 | -87.18 | $10.42 | 2380 |
| 2023-12-27 | -87.13 | $10.42 | 67528 |
| 2023-12-26 | -77.50 | $10.45 | 145 |
| 2023-12-22 | -80.49 | $10.43 | 64726 |
| 2023-12-21 | -82.93 | $10.42 | 10766 |
| 2023-12-20 | -82.93 | $10.42 | 11675 |
| 2023-12-19 | -78.05 | $10.44 | 54081 |
| 2023-12-18 | -87.80 | $10.40 | 108750 |
| 2023-12-15 | -80.00 | $10.41 | 102926 |
| 2023-12-14 | -22.22 | $10.41 | 47147 |
| 2023-12-13 | -22.22 | $10.41 | 10271 |
| 2023-12-12 | 0.00 | $10.43 | 463010 |
| 2023-12-11 | -20.00 | $10.40 | 2485 |
| 2023-12-08 | -20.00 | $10.40 | 261933 |
| 2023-12-07 | -40.00 | $10.38 | 9760 |
| 2023-12-06 | -50.00 | $10.37 | 15208 |
| 2023-12-05 | -50.00 | $10.37 | 31732 |
| 2023-12-04 | -25.00 | $10.38 | 5322 |
| 2023-12-01 | 0.00 | $10.40 | 675 |
| 2023-11-30 | -30.00 | $10.37 | 65123 |
| 2023-11-29 | -27.27 | $10.37 | 22938 |
| 2023-11-28 | -36.36 | $10.36 | 299594 |
| 2023-11-27 | -34.78 | $10.36 | 140552 |
| 2023-11-24 | -43.48 | $10.35 | 27208 |
| 2023-11-22 | -34.78 | $10.36 | 38436 |
| 2023-11-21 | -34.78 | $10.36 | 108783 |
| 2023-11-20 | -43.48 | $10.35 | 25415 |
| 2023-11-17 | 0.00 | $10.38 | — |
| 2023-11-16 | 0.00 | $10.38 | 105353 |
| 2023-11-15 | -12.50 | $10.34 | 2620 |
| 2023-11-14 | -14.29 | $10.33 | 41698 |
| 2023-11-13 | 0.00 | $10.33 | 26650 |
| 2023-11-10 | -16.67 | $10.32 | — |
| 2023-11-09 | -14.17 | $10.32 | 1860 |
| 2023-11-08 | 0.00 | $10.33 | 25762 |
| 2023-11-07 | 0.00 | $10.33 | 835791 |
| 2023-11-06 | -16.50 | $10.32 | 3860 |
| 2023-11-03 | -16.67 | $10.32 | 707893 |
| 2023-11-02 | -16.67 | $10.32 | 204311 |
| 2023-11-01 | -50.00 | $10.30 | 370667 |
| 2023-10-31 | -25.00 | $10.30 | 104893 |
| 2023-10-30 | -25.00 | $10.30 | 454337 |
| 2023-10-27 | -44.44 | $10.29 | — |
| 2023-10-26 | -40.00 | $10.29 | 2301 |
| 2023-10-25 | -40.00 | $10.29 | 1180 |
| 2023-10-24 | -40.00 | $10.29 | 11071 |
| 2023-10-23 | 0.00 | $10.31 | 178590 |
| 2023-10-20 | -50.25 | $10.28 | 647555 |
| 2023-10-19 | -75.12 | $10.27 | 457465 |
| 2023-10-18 | -25.37 | $10.29 | 17447 |
| 2023-10-17 | -0.50 | $10.30 | 8916 |
| 2023-10-16 | -25.00 | $10.29 | 128759 |
| 2023-10-13 | -66.67 | $10.29 | 22026 |
| 2023-10-12 | -66.69 | $10.28 | 1919 |
| 2023-10-11 | -66.67 | $10.28 | 40730 |
| 2023-10-10 | -74.07 | $10.27 | 112 |
| 2023-10-09 | -71.43 | $10.27 | 2701 |
| 2023-10-06 | -64.29 | $10.28 | — |
| 2023-10-05 | -64.29 | $10.28 | 11456 |
| 2023-10-04 | -67.86 | $10.28 | 4992 |
| 2023-10-03 | -71.43 | $10.27 | 11740 |
| 2023-10-02 | -71.43 | $10.27 | 17003 |
| 2023-09-29 | -71.43 | $10.27 | 604324 |
| 2023-09-28 | -71.43 | $10.27 | 1201 |
| 2023-09-27 | -66.67 | $10.27 | 260094 |
| 2023-09-26 | -68.75 | $10.26 | 33413 |
| 2023-09-25 | -62.50 | $10.27 | 144002 |
| 2023-09-22 | -61.11 | $10.26 | 104531 |
| 2023-09-21 | -58.33 | $10.27 | 1308 |
| 2023-09-20 | -56.28 | $10.27 | 2305 |
| 2023-09-19 | -61.11 | $10.26 | 240435 |
| 2023-09-18 | -55.56 | $10.27 | 23034 |
| 2023-09-15 | -40.00 | $10.25 | 14040 |
| 2023-09-14 | -50.00 | $10.24 | 47077 |
| 2023-09-13 | -55.00 | $10.24 | 7971 |
| 2023-09-12 | -60.00 | $10.23 | 56845 |
| 2023-09-11 | 0.00 | $10.29 | 34504 |
| 2023-09-08 | -20.00 | $10.23 | 31974 |
| 2023-09-07 | -20.00 | $10.23 | 281152 |
| 2023-09-06 | -20.00 | $10.23 | 45580 |
| 2023-09-05 | -16.67 | $10.23 | 39055 |
| 2023-09-01 | 0.00 | $10.24 | 550279 |
| 2023-08-31 | -16.67 | $10.23 | 4195 |
| 2023-08-30 | -16.67 | $10.23 | 59112 |
| 2023-08-29 | -50.00 | $10.21 | 50002 |
| 2023-08-28 | -42.86 | $10.21 | 874997 |
| 2023-08-25 | -28.57 | $10.22 | 3.9M |
| 2023-08-24 | -57.14 | $10.20 | — |
| 2023-08-23 | -57.14 | $10.20 | 54216 |
| 2023-08-22 | -57.14 | $10.20 | 57366 |
| 2023-08-21 | -42.86 | $10.21 | 1897 |
| 2023-08-18 | -42.86 | $10.21 | 246 |
| 2023-08-17 | -55.88 | $10.20 | 599 |
| 2023-08-16 | -30.77 | $10.21 | 203 |
| 2023-08-15 | -33.33 | $10.20 | — |
| 2023-08-14 | -33.17 | $10.20 | 400 |
| 2023-08-11 | -33.33 | $10.20 | 37565 |
| 2023-08-10 | -33.33 | $10.20 | 33285 |
| 2023-08-09 | -50.00 | $10.19 | 48516 |
| 2023-08-08 | -33.33 | $10.20 | 58680 |
| 2023-08-07 | -57.14 | $10.18 | — |
| 2023-08-04 | -57.14 | $10.18 | 231949 |
| 2023-08-03 | -57.14 | $10.18 | 200007 |
| 2023-08-02 | -57.14 | $10.18 | 29322 |
| 2023-08-01 | -57.14 | $10.18 | 21908 |
| 2023-07-31 | 0.00 | $10.19 | 3851 |
| 2023-07-28 | -25.00 | $10.18 | 83518 |
| 2023-07-27 | 0.00 | $10.19 | 3508 |
| 2023-07-26 | 0.00 | $10.19 | 59951 |
| 2023-07-25 | 0.00 | $10.19 | 82398 |
| 2023-07-24 | -33.33 | $10.17 | 154566 |
| 2023-07-21 | -33.33 | $10.17 | 1800 |
| 2023-07-20 | -28.57 | $10.17 | 11039 |
| 2023-07-19 | -42.86 | $10.16 | 10110 |
| 2023-07-18 | -37.50 | $10.16 | — |
| 2023-07-17 | -37.50 | $10.16 | 13460 |
| 2023-07-14 | -26.33 | $10.17 | 1511 |
| 2023-07-13 | -31.58 | $10.16 | 115130 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.63
2025-09-24
Close Price
$9.49
Vol: 956572Average Directional Index - Detailed Analysis
Minimum
5.20
Average
55.33
Maximum
92.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-24 | 27.63 | $9.49 | 956572 |
| 2025-09-23 | 24.01 | $8.88 | 1.0M |
| 2025-09-22 | 20.22 | $11.40 | 628346 |
| 2025-09-19 | 16.49 | $11.08 | 350346 |
| 2025-09-18 | 12.57 | $11.40 | 608900 |
| 2025-09-17 | 12.66 | $11.39 | 1.0M |
| 2025-09-16 | 12.75 | $11.40 | 517836 |
| 2025-09-15 | 13.09 | $11.40 | 926654 |
| 2025-09-12 | 13.45 | $11.41 | 128931 |
| 2025-09-11 | 13.83 | $11.43 | 1.8M |
| 2025-09-10 | 14.41 | $11.41 | 1.4M |
| 2025-09-09 | 15.02 | $11.41 | 304273 |
| 2025-09-08 | 15.66 | $11.41 | 299600 |
| 2025-09-05 | 16.33 | $11.42 | 372200 |
| 2025-09-04 | 17.13 | $11.41 | 567755 |
| 2025-09-03 | 17.97 | $11.41 | 694280 |
| 2025-09-02 | 18.86 | $11.41 | 1.8M |
| 2025-08-29 | 19.79 | $11.41 | 273851 |
| 2025-08-28 | 20.58 | $11.37 | 87700 |
| 2025-08-27 | 21.03 | $11.30 | 239724 |
| 2025-08-26 | 21.50 | $11.40 | 336944 |
| 2025-08-25 | 21.10 | $11.41 | 191134 |
| 2025-08-22 | 20.85 | $11.40 | 109103 |
| 2025-08-21 | 20.77 | $11.40 | 55414 |
| 2025-08-20 | 20.68 | $11.39 | 162400 |
| 2025-08-19 | 20.59 | $11.39 | 197900 |
| 2025-08-18 | 20.49 | $11.39 | 393700 |
| 2025-08-15 | 20.55 | $11.38 | 45500 |
| 2025-08-14 | 20.95 | $11.39 | 245732 |
| 2025-08-13 | 21.37 | $11.38 | 112353 |
| 2025-08-12 | 21.60 | $11.38 | 38100 |
| 2025-08-11 | 21.83 | $11.41 | 88700 |
| 2025-08-08 | 21.86 | $11.40 | 33619 |
| 2025-08-07 | 22.53 | $11.39 | 224559 |
| 2025-08-06 | 23.23 | $11.41 | 269600 |
| 2025-08-05 | 23.05 | $11.41 | 94001 |
| 2025-08-04 | 22.85 | $11.40 | 45248 |
| 2025-08-01 | 22.64 | $11.41 | 268700 |
| 2025-07-31 | 22.56 | $11.40 | 193731 |
| 2025-07-30 | 22.24 | $11.45 | 2.0M |
| 2025-07-29 | 21.68 | $11.42 | 459200 |
| 2025-07-28 | 21.33 | $11.41 | 142464 |
| 2025-07-25 | 20.72 | $11.45 | 80927 |
| 2025-07-24 | 20.09 | $11.40 | 57300 |
| 2025-07-23 | 19.54 | $11.40 | 85000 |
| 2025-07-22 | 18.96 | $11.43 | 240239 |
| 2025-07-21 | 18.34 | $11.41 | 972700 |
| 2025-07-18 | 18.29 | $11.36 | 99609 |
| 2025-07-17 | 18.83 | $11.38 | 318700 |
| 2025-07-16 | 18.76 | $11.38 | 51258 |
| 2025-07-15 | 18.69 | $11.40 | 135244 |
| 2025-07-14 | 18.62 | $11.39 | 414000 |
| 2025-07-11 | 18.54 | $11.36 | 139038 |
| 2025-07-10 | 19.04 | $11.33 | 465100 |
| 2025-07-09 | 19.89 | $11.32 | 275300 |
| 2025-07-08 | 20.79 | $11.32 | 117824 |
| 2025-07-07 | 21.73 | $11.33 | 97423 |
| 2025-07-03 | 22.56 | $11.30 | 27900 |
| 2025-07-02 | 23.74 | $11.31 | 435900 |
| 2025-07-01 | 24.65 | $11.31 | 217942 |
| 2025-06-30 | 25.61 | $11.33 | 186800 |
| 2025-06-27 | 26.62 | $11.31 | 366600 |
| 2025-06-26 | 27.68 | $11.30 | 316905 |
| 2025-06-25 | 28.80 | $11.30 | 811900 |
| 2025-06-24 | 30.27 | $11.30 | 274305 |
| 2025-06-23 | 31.82 | $11.29 | 356556 |
| 2025-06-20 | 33.45 | $11.30 | 205245 |
| 2025-06-18 | 35.01 | $11.30 | 475026 |
| 2025-06-17 | 36.81 | $11.31 | 102736 |
| 2025-06-16 | 38.71 | $11.30 | 173300 |
| 2025-06-13 | 40.60 | $11.30 | 136825 |
| 2025-06-12 | 42.67 | $11.31 | 427742 |
| 2025-06-11 | 44.85 | $11.32 | 283937 |
| 2025-06-10 | 46.32 | $11.36 | 192546 |
| 2025-06-09 | 47.74 | $11.40 | 275152 |
| 2025-06-06 | 48.82 | $11.42 | 338200 |
| 2025-06-05 | 49.01 | $11.42 | 577904 |
| 2025-06-04 | 49.21 | $11.49 | 650100 |
| 2025-06-03 | 48.31 | $11.52 | 1.1M |
| 2025-06-02 | 46.70 | $11.54 | 2.2M |
| 2025-05-30 | 45.01 | $11.44 | 2.8M |
| 2025-05-29 | 43.92 | $11.30 | 1.5M |
| 2025-05-28 | 44.70 | $11.29 | 282327 |
| 2025-05-27 | 45.79 | $11.28 | 125880 |
| 2025-05-23 | 46.95 | $11.29 | 349400 |
| 2025-05-22 | 48.16 | $11.29 | 699420 |
| 2025-05-21 | 49.44 | $11.27 | 1.2M |
| 2025-05-20 | 50.78 | $11.28 | 75900 |
| 2025-05-19 | 52.43 | $11.28 | 836320 |
| 2025-05-16 | 53.37 | $11.27 | 1.1M |
| 2025-05-15 | 54.36 | $11.28 | 1.7M |
| 2025-05-14 | 55.40 | $11.28 | 657334 |
| 2025-05-13 | 56.08 | $11.28 | 213800 |
| 2025-05-12 | 56.36 | $11.29 | 591396 |
| 2025-05-09 | 56.65 | $11.27 | 42100 |
| 2025-05-08 | 57.11 | $11.26 | 1.3M |
| 2025-05-07 | 57.59 | $11.29 | 113002 |
| 2025-05-06 | 57.68 | $11.26 | 115500 |
| 2025-05-05 | 57.90 | $11.26 | 59621 |
| 2025-05-02 | 57.70 | $11.27 | 136157 |
| 2025-05-01 | 57.50 | $11.27 | 977620 |
| 2025-04-30 | 57.28 | $11.25 | 469800 |
| 2025-04-29 | 57.15 | $11.26 | 307356 |
| 2025-04-28 | 56.61 | $11.24 | 1.6M |
| 2025-04-25 | 56.21 | $11.26 | 1.6M |
| 2025-04-24 | 55.80 | $11.22 | 545610 |
| 2025-04-23 | 55.45 | $11.21 | 124730 |
| 2025-04-22 | 55.17 | $11.23 | 962100 |
| 2025-04-21 | 54.97 | $11.20 | 54500 |
| 2025-04-17 | 54.97 | $11.22 | 3.8M |
| 2025-04-16 | 54.97 | $11.20 | 7.4M |
| 2025-04-15 | 54.97 | $11.16 | 669546 |
| 2025-04-14 | 55.30 | $11.16 | 3.9M |
| 2025-04-11 | 55.65 | $11.18 | 774000 |
| 2025-04-10 | 56.57 | $11.15 | 1.9M |
| 2025-04-09 | 57.70 | $11.16 | 2.8M |
| 2025-04-08 | 58.53 | $11.17 | 433703 |
| 2025-04-07 | 59.56 | $11.16 | 3.5M |
| 2025-04-04 | 60.64 | $11.17 | 686100 |
| 2025-04-03 | 61.43 | $11.14 | 3900 |
| 2025-04-02 | 62.71 | $11.15 | 34089 |
| 2025-04-01 | 64.06 | $11.14 | 6381 |
| 2025-03-31 | 65.13 | $11.15 | 15400 |
| 2025-03-28 | 65.87 | $11.17 | 122200 |
| 2025-03-27 | 66.92 | $11.18 | 612200 |
| 2025-03-26 | 68.02 | $11.17 | 66500 |
| 2025-03-25 | 68.39 | $11.17 | 59831 |
| 2025-03-24 | 68.88 | $11.18 | 28800 |
| 2025-03-21 | 68.96 | $11.18 | 18200 |
| 2025-03-20 | 69.05 | $11.19 | 1.6M |
| 2025-03-19 | 69.14 | $11.17 | 34226 |
| 2025-03-18 | 69.40 | $11.17 | 15000 |
| 2025-03-17 | 68.80 | $11.17 | 706800 |
| 2025-03-14 | 68.16 | $11.15 | 135800 |
| 2025-03-13 | 67.49 | $11.16 | 3.6M |
| 2025-03-12 | 66.88 | $11.14 | 2.0M |
| 2025-03-11 | 66.42 | $11.16 | 4.8M |
| 2025-03-10 | 65.93 | $11.10 | 100918 |
| 2025-03-07 | 65.92 | $11.10 | 11600 |
| 2025-03-06 | 65.92 | $11.10 | 4.9M |
| 2025-03-05 | 65.91 | $11.08 | 49600 |
| 2025-03-04 | 65.91 | $11.08 | 67500 |
| 2025-03-03 | 66.00 | $11.07 | 17816 |
| 2025-02-28 | 66.11 | $11.07 | 2501 |
| 2025-02-27 | 66.71 | $11.06 | 926800 |
| 2025-02-26 | 67.35 | $11.04 | 4300 |
| 2025-02-25 | 68.34 | $11.07 | 1606 |
| 2025-02-24 | 68.24 | $11.06 | 16700 |
| 2025-02-21 | 68.38 | $11.06 | 3600 |
| 2025-02-20 | 68.69 | $11.06 | 28900 |
| 2025-02-19 | 69.01 | $11.05 | 551743 |
| 2025-02-18 | 68.66 | $11.05 | 5100 |
| 2025-02-14 | 68.28 | $11.05 | 10300 |
| 2025-02-13 | 67.89 | $11.05 | 627300 |
| 2025-02-12 | 67.48 | $11.03 | 66021 |
| 2025-02-11 | 67.05 | $11.03 | 11910 |
| 2025-02-10 | 66.77 | $11.04 | 5706 |
| 2025-02-07 | 66.59 | $11.03 | 150015 |
| 2025-02-06 | 66.52 | $11.02 | 32300 |
| 2025-02-05 | 66.56 | $11.02 | 269961 |
| 2025-02-04 | 65.94 | $11.02 | 3524 |
| 2025-02-03 | 65.28 | $11.01 | 569800 |
| 2025-01-31 | 64.58 | $11.01 | 15008 |
| 2025-01-30 | 63.85 | $11.01 | 30900 |
| 2025-01-29 | 63.08 | $11.01 | 617818 |
| 2025-01-28 | 62.27 | $11.00 | 11600 |
| 2025-01-27 | 61.42 | $11.01 | 11700 |
| 2025-01-24 | 60.74 | $11.00 | 22115 |
| 2025-01-23 | 60.03 | $11.01 | 9700 |
| 2025-01-22 | 59.46 | $11.01 | 98800 |
| 2025-01-21 | 58.86 | $11.00 | 50100 |
| 2025-01-17 | 58.23 | $10.99 | 105100 |
| 2025-01-16 | 57.56 | $10.98 | 295800 |
| 2025-01-15 | 57.16 | $11.00 | 1126 |
| 2025-01-14 | 56.74 | $10.98 | 20700 |
| 2025-01-13 | 56.40 | $10.98 | 4100 |
| 2025-01-10 | 56.17 | $10.98 | 14200 |
| 2025-01-08 | 55.93 | $10.98 | 246147 |
| 2025-01-07 | 55.68 | $10.98 | 9506 |
| 2025-01-06 | 55.41 | $10.97 | 146048 |
| 2025-01-03 | 55.36 | $10.97 | 9400 |
| 2025-01-02 | 55.31 | $10.97 | 82107 |
| 2024-12-31 | 55.38 | $10.98 | 12848 |
| 2024-12-30 | 55.02 | $10.95 | 300 |
| 2024-12-27 | 55.00 | $10.96 | 9844 |
| 2024-12-26 | 54.97 | $10.96 | — |
| 2024-12-24 | 54.48 | $10.96 | 4300 |
| 2024-12-23 | 53.95 | $10.97 | 248400 |
| 2024-12-20 | 53.51 | $10.95 | 230400 |
| 2024-12-19 | 53.40 | $10.95 | 39813 |
| 2024-12-18 | 53.30 | $10.95 | 28649 |
| 2024-12-17 | 53.18 | $10.94 | 241234 |
| 2024-12-16 | 53.51 | $10.93 | 11849 |
| 2024-12-13 | 53.35 | $10.94 | 36634 |
| 2024-12-12 | 53.19 | $10.95 | 17423 |
| 2024-12-11 | 53.02 | $10.94 | 32400 |
| 2024-12-10 | 52.84 | $10.94 | 600 |
| 2024-12-09 | 52.92 | $10.93 | 4600 |
| 2024-12-06 | 53.00 | $10.93 | 34649 |
| 2024-12-05 | 53.39 | $10.93 | 3100 |
| 2024-12-04 | 53.79 | $10.93 | 5049 |
| 2024-12-03 | 53.79 | $10.93 | 15136 |
| 2024-12-02 | 53.93 | $10.93 | 108106 |
| 2024-11-29 | 54.22 | $10.91 | 95100 |
| 2024-11-27 | 54.84 | $10.90 | 214324 |
| 2024-11-26 | 55.50 | $10.91 | 1800 |
| 2024-11-25 | 56.20 | $10.90 | 11309 |
| 2024-11-22 | 56.93 | $10.90 | 75446 |
| 2024-11-21 | 56.89 | $10.91 | 387700 |
| 2024-11-20 | 56.85 | $10.89 | 352600 |
| 2024-11-19 | 56.81 | $10.93 | 569611 |
| 2024-11-18 | 56.36 | $10.89 | 6700 |
| 2024-11-15 | 56.59 | $10.88 | 1.9M |
| 2024-11-14 | 56.83 | $10.90 | 123100 |
| 2024-11-13 | 57.08 | $10.88 | 136749 |
| 2024-11-12 | 57.49 | $10.87 | 83428 |
| 2024-11-11 | 57.93 | $10.87 | 2892 |
| 2024-11-08 | 58.69 | $10.86 | 241341 |
| 2024-11-07 | 59.50 | $10.87 | 17125 |
| 2024-11-06 | 60.34 | $10.87 | 628723 |
| 2024-11-05 | 61.23 | $10.87 | 228700 |
| 2024-11-04 | 61.80 | $10.87 | 26900 |
| 2024-11-01 | 62.39 | $10.88 | 55446 |
| 2024-10-31 | 62.65 | $10.88 | 53203 |
| 2024-10-30 | 62.53 | $10.88 | 28043 |
| 2024-10-29 | 62.41 | $10.88 | 62500 |
| 2024-10-28 | 62.28 | $10.90 | 33400 |
| 2024-10-25 | 62.14 | $10.88 | 2142 |
| 2024-10-24 | 62.15 | $10.86 | 65012 |
| 2024-10-23 | 62.24 | $10.88 | 9001 |
| 2024-10-22 | 61.99 | $10.86 | 531040 |
| 2024-10-21 | 61.74 | $10.86 | 43100 |
| 2024-10-18 | 61.68 | $10.84 | 20727 |
| 2024-10-17 | 61.70 | $10.85 | 176002 |
| 2024-10-16 | 61.71 | $10.83 | 3900 |
| 2024-10-15 | 61.73 | $10.83 | 41000 |
| 2024-10-14 | 61.45 | $10.83 | 8238 |
| 2024-10-11 | 61.15 | $10.80 | 66800 |
| 2024-10-10 | 60.84 | $10.82 | 55400 |
| 2024-10-09 | 60.90 | $10.82 | 315549 |
| 2024-10-08 | 60.96 | $10.84 | 11300 |
| 2024-10-07 | 60.08 | $10.84 | 2677 |
| 2024-10-04 | 59.16 | $10.84 | 24842 |
| 2024-10-03 | 58.48 | $10.84 | 3000 |
| 2024-10-02 | 56.98 | $10.83 | 2532 |
| 2024-10-01 | 55.39 | $10.83 | 11100 |
| 2024-09-30 | 53.73 | $10.83 | 5800 |
| 2024-09-27 | 53.00 | $10.83 | 2500 |
| 2024-09-26 | 52.40 | $10.81 | 94200 |
| 2024-09-25 | 51.77 | $10.80 | 263100 |
| 2024-09-24 | 51.10 | $10.81 | 47110 |
| 2024-09-23 | 50.78 | $10.80 | 47800 |
| 2024-09-20 | 50.44 | $10.81 | 564337 |
| 2024-09-19 | 50.58 | $10.82 | 338041 |
| 2024-09-18 | 50.73 | $10.81 | 351989 |
| 2024-09-17 | 50.89 | $10.81 | 718 |
| 2024-09-16 | 50.24 | $10.80 | 35100 |
| 2024-09-13 | 49.77 | $10.78 | 2122 |
| 2024-09-12 | 49.53 | $10.78 | 9920 |
| 2024-09-11 | 49.27 | $10.79 | 26617 |
| 2024-09-10 | 49.00 | $10.79 | 584605 |
| 2024-09-09 | 48.72 | $10.77 | 53145 |
| 2024-09-06 | 49.00 | $10.77 | 300 |
| 2024-09-05 | 49.29 | $10.78 | 327800 |
| 2024-09-04 | 49.59 | $10.78 | 462700 |
| 2024-09-03 | 49.91 | $10.78 | 146904 |
| 2024-08-30 | 50.25 | $10.76 | 5610 |
| 2024-08-29 | 50.91 | $10.75 | 315400 |
| 2024-08-28 | 51.60 | $10.75 | 68201 |
| 2024-08-27 | 52.33 | $10.76 | 1.8M |
| 2024-08-26 | 53.10 | $10.75 | 2.5M |
| 2024-08-23 | 54.21 | $10.75 | 56036 |
| 2024-08-22 | 54.72 | $10.77 | 3820 |
| 2024-08-21 | 55.26 | $10.75 | 6601 |
| 2024-08-20 | 56.09 | $10.76 | 103900 |
| 2024-08-19 | 56.26 | $10.76 | 9842 |
| 2024-08-16 | 56.45 | $10.76 | 33306 |
| 2024-08-15 | 56.64 | $10.77 | 415336 |
| 2024-08-14 | 56.84 | $10.76 | 76000 |
| 2024-08-13 | 57.26 | $10.76 | 5131 |
| 2024-08-12 | 57.71 | $10.76 | 20508 |
| 2024-08-09 | 58.18 | $10.74 | 110246 |
| 2024-08-08 | 58.88 | $10.73 | 30426 |
| 2024-08-07 | 59.63 | $10.75 | 3811 |
| 2024-08-06 | 59.14 | $10.74 | 278316 |
| 2024-08-05 | 58.63 | $10.74 | 81300 |
| 2024-08-02 | 58.39 | $10.75 | 53500 |
| 2024-08-01 | 57.35 | $10.75 | 22700 |
| 2024-07-31 | 56.25 | $10.75 | 557500 |
| 2024-07-30 | 55.09 | $10.73 | 84929 |
| 2024-07-29 | 53.87 | $10.74 | 525300 |
| 2024-07-26 | 52.68 | $10.72 | 232700 |
| 2024-07-25 | 51.43 | $10.73 | 6100 |
| 2024-07-24 | 50.11 | $10.72 | 5300 |
| 2024-07-23 | 48.73 | $10.72 | 5800 |
| 2024-07-22 | 47.57 | $10.70 | 501311 |
| 2024-07-19 | 46.35 | $10.70 | 10975 |
| 2024-07-18 | 45.07 | $10.72 | 63184 |
| 2024-07-17 | 44.13 | $10.69 | 58114 |
| 2024-07-16 | 43.32 | $10.70 | 816077 |
| 2024-07-15 | 42.47 | $10.69 | 28029 |
| 2024-07-12 | 41.57 | $10.70 | 438655 |
| 2024-07-11 | 40.62 | $10.69 | 57392 |
| 2024-07-10 | 39.80 | $10.69 | 6142 |
| 2024-07-09 | 38.93 | $10.69 | 6926 |
| 2024-07-08 | 38.02 | $10.68 | 464838 |
| 2024-07-05 | 37.06 | $10.69 | 53006 |
| 2024-07-03 | 36.05 | $10.68 | 894544 |
| 2024-07-02 | 35.31 | $10.68 | 176214 |
| 2024-07-01 | 34.54 | $10.66 | 5013 |
| 2024-06-28 | 34.35 | $10.67 | 265035 |
| 2024-06-27 | 34.16 | $10.67 | 1.1M |
| 2024-06-26 | 33.39 | $10.66 | 161014 |
| 2024-06-25 | 33.71 | $10.65 | 751221 |
| 2024-06-24 | 34.05 | $10.65 | 59709 |
| 2024-06-21 | 34.80 | $10.66 | 38752 |
| 2024-06-20 | 35.60 | $10.66 | 188804 |
| 2024-06-18 | 36.43 | $10.65 | 258478 |
| 2024-06-17 | 37.32 | $10.65 | 1.3M |
| 2024-06-14 | 38.24 | $10.66 | 143495 |
| 2024-06-13 | 39.22 | $10.66 | 139491 |
| 2024-06-12 | 40.25 | $10.67 | 1014 |
| 2024-06-11 | 40.25 | $10.66 | 6274 |
| 2024-06-10 | 40.53 | $10.67 | 186147 |
| 2024-06-07 | 40.83 | $10.67 | 2382 |
| 2024-06-06 | 41.15 | $10.67 | 1.4M |
| 2024-06-05 | 41.48 | $10.67 | 113116 |
| 2024-06-04 | 41.27 | $10.66 | 578523 |
| 2024-06-03 | 41.29 | $10.65 | 277315 |
| 2024-05-31 | 41.56 | $10.64 | 944170 |
| 2024-05-30 | 41.85 | $10.65 | 578627 |
| 2024-05-29 | 42.15 | $10.64 | 15274 |
| 2024-05-28 | 42.46 | $10.65 | 1.3M |
| 2024-05-24 | 42.79 | $10.62 | 359243 |
| 2024-05-23 | 43.37 | $10.64 | 102729 |
| 2024-05-22 | 43.50 | $10.66 | 85913 |
| 2024-05-21 | 43.64 | $10.63 | 1.4M |
| 2024-05-20 | 44.22 | $10.62 | 8480 |
| 2024-05-17 | 44.84 | $10.62 | 4431 |
| 2024-05-16 | 45.73 | $10.63 | 6128 |
| 2024-05-15 | 46.67 | $10.62 | 23504 |
| 2024-05-14 | 47.65 | $10.58 | 32417 |
| 2024-05-13 | 48.69 | $10.63 | 10848 |
| 2024-05-10 | 47.86 | $10.62 | 3197 |
| 2024-05-09 | 47.13 | $10.62 | 12991 |
| 2024-05-08 | 46.37 | $10.62 | 68205 |
| 2024-05-07 | 45.70 | $10.62 | 34976 |
| 2024-05-06 | 44.99 | $10.62 | 29260 |
| 2024-05-03 | 44.25 | $10.62 | 12225 |
| 2024-05-02 | 43.47 | $10.63 | 3.0M |
| 2024-05-01 | 42.65 | $10.61 | 33053 |
| 2024-04-30 | 41.79 | $10.62 | 556124 |
| 2024-04-29 | 40.43 | $10.62 | 30125 |
| 2024-04-26 | 39.58 | $10.62 | 59181 |
| 2024-04-25 | 38.85 | $10.62 | 162678 |
| 2024-04-24 | 38.09 | $10.62 | 13734 |
| 2024-04-23 | 36.73 | $10.61 | 41658 |
| 2024-04-22 | 35.30 | $10.61 | 70293 |
| 2024-04-19 | 34.07 | $10.61 | 8979 |
| 2024-04-18 | 32.77 | $10.63 | 804210 |
| 2024-04-17 | 31.54 | $10.61 | 117053 |
| 2024-04-16 | 30.42 | $10.60 | 23869 |
| 2024-04-15 | 29.23 | $10.61 | 24185 |
| 2024-04-12 | 28.32 | $10.61 | 2499 |
| 2024-04-11 | 27.37 | $10.62 | 5588 |
| 2024-04-10 | 26.78 | $10.59 | 43366 |
| 2024-04-09 | 26.68 | $10.59 | 47236 |
| 2024-04-08 | 26.88 | $10.59 | 171756 |
| 2024-04-05 | 27.08 | $10.58 | 15046 |
| 2024-04-04 | 27.63 | $10.58 | 335103 |
| 2024-04-03 | 28.21 | $10.57 | 2427 |
| 2024-04-02 | 29.16 | $10.57 | 155090 |
| 2024-04-01 | 30.15 | $10.56 | 10299 |
| 2024-03-28 | 31.20 | $10.57 | 131 |
| 2024-03-27 | 31.89 | $10.57 | 55077 |
| 2024-03-26 | 32.62 | $10.56 | 55041 |
| 2024-03-25 | 33.38 | $10.57 | 81233 |
| 2024-03-22 | 34.47 | $10.57 | 6686 |
| 2024-03-21 | 35.62 | $10.57 | 115247 |
| 2024-03-20 | 36.82 | $10.55 | 7677 |
| 2024-03-19 | 38.36 | $10.57 | 27202 |
| 2024-03-18 | 39.99 | $10.57 | 156263 |
| 2024-03-15 | 41.69 | $10.57 | 14682 |
| 2024-03-14 | 43.19 | $10.56 | 282622 |
| 2024-03-13 | 45.01 | $10.56 | 2301 |
| 2024-03-12 | 46.92 | $10.55 | 968884 |
| 2024-03-11 | 48.94 | $10.55 | 10316 |
| 2024-03-08 | 51.29 | $10.55 | 31713 |
| 2024-03-07 | 53.77 | $10.54 | 33104 |
| 2024-03-06 | 56.59 | $10.54 | 107965 |
| 2024-03-05 | 59.56 | $10.54 | 39897 |
| 2024-03-04 | 62.47 | $10.54 | 8750 |
| 2024-03-01 | 65.76 | $10.53 | 43936 |
| 2024-02-29 | 67.88 | $10.53 | 3954 |
| 2024-02-28 | 70.11 | $10.48 | 837940 |
| 2024-02-27 | 72.46 | $10.55 | 15608 |
| 2024-02-26 | 73.10 | $10.54 | 764024 |
| 2024-02-23 | 73.76 | $10.55 | 3297 |
| 2024-02-22 | 74.02 | $10.55 | 7354 |
| 2024-02-21 | 73.81 | $10.54 | — |
| 2024-02-20 | 73.66 | $10.54 | 307792 |
| 2024-02-16 | 73.50 | $10.52 | 143900 |
| 2024-02-15 | 73.62 | $10.53 | 2424 |
| 2024-02-14 | 73.74 | $10.53 | 326831 |
| 2024-02-13 | 73.88 | $10.50 | 130785 |
| 2024-02-12 | 74.19 | $10.50 | 97516 |
| 2024-02-09 | 74.52 | $10.51 | 4050 |
| 2024-02-08 | 74.86 | $10.51 | 315230 |
| 2024-02-07 | 75.22 | $10.50 | 1.3M |
| 2024-02-06 | 75.60 | $10.50 | 670097 |
| 2024-02-05 | 76.01 | $10.51 | 54740 |
| 2024-02-02 | 76.05 | $10.51 | 151707 |
| 2024-02-01 | 76.15 | $10.49 | 296582 |
| 2024-01-31 | 76.25 | $10.50 | 124603 |
| 2024-01-30 | 76.36 | $10.49 | 111895 |
| 2024-01-29 | 76.58 | $10.50 | 1898 |
| 2024-01-26 | 76.82 | $10.49 | 25092 |
| 2024-01-25 | 77.12 | $10.48 | 25000 |
| 2024-01-24 | 77.49 | $10.48 | 143813 |
| 2024-01-23 | 77.88 | $10.48 | 349543 |
| 2024-01-22 | 77.99 | $10.48 | 5208 |
| 2024-01-19 | 78.11 | $10.47 | 103734 |
| 2024-01-18 | 78.22 | $10.47 | 148119 |
| 2024-01-17 | 78.47 | $10.46 | 942249 |
| 2024-01-16 | 78.73 | $10.46 | 26188 |
| 2024-01-12 | 79.05 | $10.45 | 2305 |
| 2024-01-11 | 79.43 | $10.45 | 46834 |
| 2024-01-10 | 79.82 | $10.46 | 6206 |
| 2024-01-09 | 80.24 | $10.45 | 479 |
| 2024-01-08 | 80.71 | $10.45 | 379135 |
| 2024-01-05 | 81.21 | $10.48 | 120 |
| 2024-01-04 | 81.07 | $10.44 | 6433 |
| 2024-01-03 | 80.98 | $10.44 | 4874 |
| 2024-01-02 | 80.88 | $10.43 | 2140 |
| 2023-12-29 | 80.90 | $10.44 | 6445 |
| 2023-12-28 | 80.92 | $10.42 | 2380 |
| 2023-12-27 | 81.08 | $10.42 | 67528 |
| 2023-12-26 | 81.24 | $10.45 | 145 |
| 2023-12-22 | 80.69 | $10.43 | 64726 |
| 2023-12-21 | 80.11 | $10.42 | 10766 |
| 2023-12-20 | 79.50 | $10.42 | 11675 |
| 2023-12-19 | 78.86 | $10.44 | 54081 |
| 2023-12-18 | 78.19 | $10.40 | 108750 |
| 2023-12-15 | 77.47 | $10.41 | 102926 |
| 2023-12-14 | 76.84 | $10.41 | 47147 |
| 2023-12-13 | 76.78 | $10.41 | 10271 |
| 2023-12-12 | 76.77 | $10.43 | 463010 |
| 2023-12-11 | 76.75 | $10.40 | 2485 |
| 2023-12-08 | 76.92 | $10.40 | 261933 |
| 2023-12-07 | 77.10 | $10.38 | 9760 |
| 2023-12-06 | 77.42 | $10.37 | 15208 |
| 2023-12-05 | 77.75 | $10.37 | 31732 |
| 2023-12-04 | 78.11 | $10.38 | 5322 |
| 2023-12-01 | 78.62 | $10.40 | 675 |
| 2023-11-30 | 79.16 | $10.37 | 65123 |
| 2023-11-29 | 79.96 | $10.37 | 22938 |
| 2023-11-28 | 80.81 | $10.36 | 299594 |
| 2023-11-27 | 81.69 | $10.36 | 140552 |
| 2023-11-24 | 82.63 | $10.35 | 27208 |
| 2023-11-22 | 83.86 | $10.36 | 38436 |
| 2023-11-21 | 84.79 | $10.36 | 108783 |
| 2023-11-20 | 85.77 | $10.35 | 25415 |
| 2023-11-17 | 86.81 | $10.38 | — |
| 2023-11-16 | 86.82 | $10.38 | 105353 |
| 2023-11-15 | 86.85 | $10.34 | 2620 |
| 2023-11-14 | 86.95 | $10.33 | 41698 |
| 2023-11-13 | 87.09 | $10.33 | 26650 |
| 2023-11-10 | 87.28 | $10.32 | — |
| 2023-11-09 | 87.50 | $10.32 | 1860 |
| 2023-11-08 | 87.73 | $10.33 | 25762 |
| 2023-11-07 | 87.81 | $10.33 | 835791 |
| 2023-11-06 | 87.88 | $10.32 | 3860 |
| 2023-11-03 | 87.99 | $10.32 | 707893 |
| 2023-11-02 | 88.10 | $10.32 | 204311 |
| 2023-11-01 | 88.24 | $10.30 | 370667 |
| 2023-10-31 | 88.38 | $10.30 | 104893 |
| 2023-10-30 | 88.61 | $10.30 | 454337 |
| 2023-10-27 | 88.85 | $10.29 | — |
| 2023-10-26 | 89.16 | $10.29 | 2301 |
| 2023-10-25 | 89.48 | $10.29 | 1180 |
| 2023-10-24 | 89.84 | $10.29 | 11071 |
| 2023-10-23 | 90.22 | $10.31 | 178590 |
| 2023-10-20 | 90.62 | $10.28 | 647555 |
| 2023-10-19 | 91.07 | $10.27 | 457465 |
| 2023-10-18 | 91.54 | $10.29 | 17447 |
| 2023-10-17 | 91.58 | $10.30 | 8916 |
| 2023-10-16 | 91.62 | $10.29 | 128759 |
| 2023-10-13 | 91.67 | $10.29 | 22026 |
| 2023-10-12 | 91.73 | $10.28 | 1919 |
| 2023-10-11 | 91.80 | $10.28 | 40730 |
| 2023-10-10 | 91.87 | $10.27 | 112 |
| 2023-10-09 | 91.96 | $10.27 | 2701 |
| 2023-10-06 | 92.06 | $10.28 | — |
| 2023-10-05 | 91.99 | $10.28 | 11456 |
| 2023-10-04 | 91.91 | $10.28 | 4992 |
| 2023-10-03 | 91.83 | $10.27 | 11740 |
| 2023-10-02 | 91.76 | $10.27 | 17003 |
| 2023-09-29 | 91.69 | $10.27 | 604324 |
| 2023-09-28 | 91.61 | $10.27 | 1201 |
| 2023-09-27 | 91.47 | $10.27 | 260094 |
| 2023-09-26 | 91.25 | $10.26 | 33413 |
| 2023-09-25 | 91.03 | $10.27 | 144002 |
| 2023-09-22 | 90.79 | $10.26 | 104531 |
| 2023-09-21 | 90.54 | $10.27 | 1308 |
| 2023-09-20 | 90.22 | $10.27 | 2305 |
| 2023-09-19 | 89.85 | $10.26 | 240435 |
| 2023-09-18 | 89.46 | $10.27 | 23034 |
| 2023-09-15 | 89.05 | $10.25 | 14040 |
| 2023-09-14 | 88.64 | $10.24 | 47077 |
| 2023-09-13 | 88.20 | $10.24 | 7971 |
| 2023-09-12 | 87.74 | $10.23 | 56845 |
| 2023-09-11 | 87.26 | $10.29 | 34504 |
| 2023-09-08 | 86.67 | $10.23 | 31974 |
| 2023-09-07 | 86.05 | $10.23 | 281152 |
| 2023-09-06 | 85.40 | $10.23 | 45580 |
| 2023-09-05 | 84.72 | $10.23 | 39055 |
| 2023-09-01 | 84.00 | $10.24 | 550279 |
| 2023-08-31 | 83.25 | $10.23 | 4195 |
| 2023-08-30 | 82.45 | $10.23 | 59112 |
| 2023-08-29 | 81.61 | $10.21 | 50002 |
| 2023-08-28 | 80.73 | $10.21 | 874997 |
| 2023-08-25 | 79.81 | $10.22 | 3.9M |
| 2023-08-24 | 78.83 | $10.20 | — |
| 2023-08-23 | 77.80 | $10.20 | 54216 |
| 2023-08-22 | 76.73 | $10.20 | 57366 |
| 2023-08-21 | 75.59 | $10.21 | 1897 |
| 2023-08-18 | 74.35 | $10.21 | 246 |
| 2023-08-17 | 73.05 | $10.20 | 599 |
| 2023-08-16 | 71.68 | $10.21 | 203 |
| 2023-08-15 | 70.23 | $10.20 | — |
| 2023-08-14 | 68.72 | $10.20 | 400 |
| 2023-08-11 | 67.12 | $10.20 | 37565 |
| 2023-08-10 | 65.43 | $10.20 | 33285 |
| 2023-08-09 | 63.66 | $10.19 | 48516 |
| 2023-08-08 | 61.80 | $10.20 | 58680 |
| 2023-08-07 | 59.83 | $10.18 | — |
| 2023-08-04 | 57.77 | $10.18 | 231949 |
| 2023-08-03 | 55.59 | $10.18 | 200007 |
| 2023-08-02 | 53.30 | $10.18 | 29322 |
| 2023-08-01 | 50.89 | $10.18 | 21908 |
| 2023-07-31 | 48.36 | $10.19 | 3851 |
| 2023-07-28 | 45.69 | $10.18 | 83518 |
| 2023-07-27 | 42.87 | $10.19 | 3508 |
| 2023-07-26 | 39.92 | $10.19 | 59951 |
| 2023-07-25 | 36.80 | $10.19 | 82398 |
| 2023-07-24 | 33.52 | $10.17 | 154566 |
| 2023-07-21 | 30.07 | $10.17 | 1800 |
| 2023-07-20 | 26.44 | $10.17 | 11039 |
| 2023-07-19 | 22.62 | $10.16 | 10110 |
| 2023-07-18 | 18.59 | $10.16 | — |
| 2023-07-17 | 14.36 | $10.16 | 13460 |
| 2023-07-14 | 9.90 | $10.17 | 1511 |
| 2023-07-13 | 5.20 | $10.16 | 115130 |
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