Is Captivision Inc. (CAPT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Captivision Inc. (CAPT) research center and poll results.
NASDAQ : CAPT
Captivision Inc. — Technical Indicators
$0.0615 USD
$0.06 (925.0%)
- Volume
- 70.8M
- Average Volume
- 2.83M
- Market Capitalization
- $2.01M
- P/E Ratio
- -0.02
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1.93
- Year Low
- $0.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.21
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
0.03
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.03
Average
1.95
Maximum
6.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-05-04 | 0.03 | $0.01 | 76547 |
| 2026-05-01 | 0.05 | $0.00 | 21501 |
| 2026-04-30 | 0.07 | $0.00 | 127159 |
| 2026-04-29 | 0.09 | $0.01 | 22155 |
| 2026-04-28 | 0.11 | $0.00 | 339085 |
| 2026-04-27 | 0.13 | $0.01 | 1428 |
| 2026-04-24 | 0.16 | $0.01 | 98646 |
| 2026-04-23 | 0.18 | $0.01 | 234276 |
| 2026-04-22 | 0.21 | $0.01 | 94847 |
| 2026-04-21 | 0.24 | $0.01 | 169617 |
| 2026-04-20 | 0.26 | $0.01 | 192522 |
| 2026-04-17 | 0.29 | $0.01 | 188819 |
| 2026-04-16 | 0.31 | $0.01 | 627372 |
| 2026-04-15 | 0.33 | $0.01 | 537463 |
| 2026-04-14 | 0.36 | $0.01 | 383645 |
| 2026-04-13 | 0.38 | $0.01 | 568808 |
| 2026-04-10 | 0.40 | $0.01 | 496251 |
| 2026-04-09 | 0.42 | $0.02 | 5.4M |
| 2026-04-08 | 0.44 | $0.06 | 89.1M |
| 2026-04-07 | 0.46 | $0.39 | 266700 |
| 2026-04-06 | 0.46 | $0.41 | 78500 |
| 2026-04-02 | 0.46 | $0.42 | 368013 |
| 2026-04-01 | 0.46 | $0.41 | 484228 |
| 2026-03-31 | 0.46 | $0.39 | 861800 |
| 2026-03-30 | 0.46 | $0.38 | 1.3M |
| 2026-03-27 | 0.47 | $0.55 | 810515 |
| 2026-03-26 | 0.46 | $0.58 | 1.9M |
| 2026-03-25 | 0.45 | $0.51 | 787500 |
| 2026-03-24 | 0.45 | $0.52 | 201841 |
| 2026-03-23 | 0.44 | $0.54 | 801147 |
| 2026-03-20 | 0.44 | $0.48 | 153292 |
| 2026-03-19 | 0.44 | $0.51 | 499800 |
| 2026-03-18 | 0.43 | $0.47 | 230700 |
| 2026-03-17 | 0.43 | $0.49 | 1.2M |
| 2026-03-16 | 0.43 | $0.40 | 331200 |
| 2026-03-13 | 0.43 | $0.42 | 170371 |
| 2026-03-12 | 0.44 | $0.42 | 71500 |
| 2026-03-11 | 0.45 | $0.42 | 77475 |
| 2026-03-10 | 0.46 | $0.43 | 175595 |
| 2026-03-09 | 0.46 | $0.43 | 139900 |
| 2026-03-06 | 0.46 | $0.45 | 89800 |
| 2026-03-05 | 0.47 | $0.45 | 171420 |
| 2026-03-04 | 0.48 | $0.42 | 126800 |
| 2026-03-03 | 0.48 | $0.43 | 129319 |
| 2026-03-02 | 0.49 | $0.44 | 152900 |
| 2026-02-27 | 0.50 | $0.42 | 71117 |
| 2026-02-26 | 0.51 | $0.39 | 200712 |
| 2026-02-25 | 0.52 | $0.42 | 129700 |
| 2026-02-24 | 0.53 | $0.44 | 122600 |
| 2026-02-23 | 0.54 | $0.44 | 266208 |
| 2026-02-20 | 0.55 | $0.44 | 117000 |
| 2026-02-19 | 0.56 | $0.43 | 287132 |
| 2026-02-18 | 0.56 | $0.43 | 190807 |
| 2026-02-17 | 0.56 | $0.42 | 841800 |
| 2026-02-13 | 0.55 | $0.50 | 191300 |
| 2026-02-12 | 0.55 | $0.52 | 489717 |
| 2026-02-11 | 0.54 | $0.59 | 507400 |
| 2026-02-10 | 0.53 | $0.64 | 1.4M |
| 2026-02-09 | 0.51 | $0.52 | 301527 |
| 2026-02-06 | 0.51 | $0.51 | 258900 |
| 2026-02-05 | 0.50 | $0.52 | 489640 |
| 2026-02-04 | 0.50 | $0.59 | 572600 |
| 2026-02-03 | 0.48 | $0.56 | 545200 |
| 2026-02-02 | 0.48 | $0.57 | 559700 |
| 2026-01-30 | 0.47 | $0.58 | 1.4M |
| 2026-01-29 | 0.46 | $0.66 | 1.9M |
| 2026-01-28 | 0.44 | $0.58 | 2.6M |
| 2026-01-27 | 0.43 | $0.57 | 2.8M |
| 2026-01-26 | 0.42 | $0.64 | 3.4M |
| 2026-01-23 | 0.40 | $0.65 | 5.3M |
| 2026-01-22 | 0.39 | $0.66 | 35.8M |
| 2026-01-21 | 0.37 | $0.44 | 1.1M |
| 2026-01-20 | 0.37 | $0.40 | 254900 |
| 2026-01-16 | 0.37 | $0.39 | 410412 |
| 2026-01-15 | 0.37 | $0.36 | 492400 |
| 2026-01-14 | 0.38 | $0.34 | 214500 |
| 2026-01-13 | 0.40 | $0.33 | 635707 |
| 2026-01-12 | 0.41 | $0.38 | 212017 |
| 2026-01-09 | 0.42 | $0.39 | 382700 |
| 2026-01-08 | 0.43 | $0.41 | 595300 |
| 2026-01-07 | 0.44 | $0.41 | 15.2M |
| 2026-01-06 | 0.45 | $0.37 | 299877 |
| 2026-01-05 | 0.46 | $0.37 | 362930 |
| 2026-01-02 | 0.48 | $0.42 | 364200 |
| 2025-12-31 | 0.50 | $0.34 | 198100 |
| 2025-12-30 | 0.53 | $0.31 | 468425 |
| 2025-12-29 | 0.55 | $0.32 | 836226 |
| 2025-12-26 | 0.57 | $0.43 | 1.5M |
| 2025-12-24 | 0.59 | $0.35 | 260500 |
| 2025-12-23 | 0.61 | $0.31 | 1.1M |
| 2025-12-22 | 0.63 | $0.33 | 1.9M |
| 2025-12-19 | 0.66 | $0.43 | 451077 |
| 2025-12-18 | 0.68 | $0.41 | 822000 |
| 2025-12-17 | 0.69 | $0.49 | 356404 |
| 2025-12-16 | 0.72 | $0.55 | 235215 |
| 2025-12-15 | 0.74 | $0.56 | 129473 |
| 2025-12-12 | 0.75 | $0.58 | 163746 |
| 2025-12-11 | 0.77 | $0.56 | 182944 |
| 2025-12-10 | 0.78 | $0.59 | 168013 |
| 2025-12-09 | 0.80 | $0.61 | 191300 |
| 2025-12-08 | 0.80 | $0.62 | 579534 |
| 2025-12-05 | 0.81 | $0.63 | 660200 |
| 2025-12-04 | 0.81 | $0.76 | 329600 |
| 2025-12-03 | 0.80 | $0.78 | 673200 |
| 2025-12-02 | 0.80 | $0.88 | 5.5M |
| 2025-12-01 | 0.78 | $0.78 | 95074 |
| 2025-11-28 | 0.77 | $0.81 | 149403 |
| 2025-11-26 | 0.76 | $0.81 | 310322 |
| 2025-11-25 | 0.76 | $0.75 | 301347 |
| 2025-11-24 | 0.77 | $0.75 | 118600 |
| 2025-11-21 | 0.77 | $0.78 | 111200 |
| 2025-11-20 | 0.77 | $0.79 | 90652 |
| 2025-11-19 | 0.77 | $0.80 | 287500 |
| 2025-11-18 | 0.77 | $0.91 | 264716 |
| 2025-11-17 | 0.76 | $0.97 | 358000 |
| 2025-11-14 | 0.76 | $0.93 | 320400 |
| 2025-11-13 | 0.75 | $0.88 | 556800 |
| 2025-11-12 | 0.75 | $0.85 | 460800 |
| 2025-11-11 | 0.75 | $0.85 | 13.8M |
| 2025-11-10 | 0.75 | $0.74 | 466500 |
| 2025-11-07 | 0.75 | $0.70 | 343430 |
| 2025-11-06 | 0.77 | $0.66 | 514021 |
| 2025-11-05 | 0.78 | $0.61 | 1.2M |
| 2025-11-04 | 0.80 | $0.66 | 85.0M |
| 2025-11-03 | 0.81 | $0.50 | 497805 |
| 2025-10-31 | 0.83 | $0.64 | 370900 |
| 2025-10-30 | 0.84 | $0.72 | 172300 |
| 2025-10-29 | 0.85 | $0.77 | 186447 |
| 2025-10-28 | 0.85 | $0.83 | 201648 |
| 2025-10-27 | 0.86 | $0.79 | 113339 |
| 2025-10-24 | 0.86 | $0.79 | 84851 |
| 2025-10-23 | 0.87 | $0.77 | 99327 |
| 2025-10-22 | 0.88 | $0.79 | 87800 |
| 2025-10-21 | 0.89 | $0.83 | 103100 |
| 2025-10-20 | 0.90 | $0.85 | 142917 |
| 2025-10-17 | 0.91 | $0.86 | 67004 |
| 2025-10-16 | 0.92 | $0.83 | 79300 |
| 2025-10-15 | 0.93 | $0.84 | 117600 |
| 2025-10-14 | 0.94 | $0.82 | 199600 |
| 2025-10-13 | 0.96 | $0.83 | 302400 |
| 2025-10-10 | 0.97 | $0.96 | 122800 |
| 2025-10-09 | 0.98 | $0.95 | 81535 |
| 2025-10-08 | 0.99 | $0.95 | 42289 |
| 2025-10-07 | 1.00 | $0.91 | 181800 |
| 2025-10-06 | 1.01 | $0.83 | 103800 |
| 2025-10-03 | 1.03 | $0.86 | 127366 |
| 2025-10-02 | 1.05 | $0.86 | 165700 |
| 2025-10-01 | 1.07 | $0.90 | 148147 |
| 2025-09-30 | 1.08 | $0.94 | 125530 |
| 2025-09-29 | 1.10 | $0.92 | 128731 |
| 2025-09-26 | 1.11 | $0.84 | 317411 |
| 2025-09-25 | 1.13 | $0.97 | 149789 |
| 2025-09-24 | 1.13 | $1.03 | 263244 |
| 2025-09-23 | 1.13 | $1.02 | 112400 |
| 2025-09-22 | 1.13 | $1.00 | 256100 |
| 2025-09-19 | 1.14 | $1.06 | 124355 |
| 2025-09-18 | 1.15 | $1.10 | 115300 |
| 2025-09-17 | 1.16 | $1.10 | 106429 |
| 2025-09-16 | 1.17 | $1.12 | 126643 |
| 2025-09-15 | 1.18 | $1.17 | 157115 |
| 2025-09-12 | 1.18 | $1.14 | 70117 |
| 2025-09-11 | 1.19 | $1.13 | 218349 |
| 2025-09-10 | 1.20 | $1.10 | 182200 |
| 2025-09-09 | 1.20 | $1.15 | 102413 |
| 2025-09-08 | 1.21 | $1.19 | 44100 |
| 2025-09-05 | 1.22 | $1.22 | 75725 |
| 2025-09-04 | 1.23 | $1.20 | 44672 |
| 2025-09-03 | 1.24 | $1.23 | 219911 |
| 2025-09-02 | 1.24 | $1.28 | 303100 |
| 2025-08-29 | 1.25 | $1.17 | 128846 |
| 2025-08-28 | 1.25 | $1.13 | 135600 |
| 2025-08-27 | 1.26 | $0.97 | 332700 |
| 2025-08-26 | 1.28 | $1.03 | 436500 |
| 2025-08-25 | 1.30 | $1.17 | 226821 |
| 2025-08-22 | 1.32 | $1.23 | 147600 |
| 2025-08-21 | 1.33 | $1.21 | 166234 |
| 2025-08-20 | 1.35 | $1.27 | 65200 |
| 2025-08-19 | 1.36 | $1.29 | 70584 |
| 2025-08-18 | 1.37 | $1.26 | 102500 |
| 2025-08-15 | 1.39 | $1.31 | 55600 |
| 2025-08-14 | 1.41 | $1.26 | 130271 |
| 2025-08-13 | 1.43 | $1.27 | 138115 |
| 2025-08-12 | 1.44 | $1.23 | 182167 |
| 2025-08-11 | 1.47 | $1.30 | 135000 |
| 2025-08-08 | 1.49 | $1.33 | 121900 |
| 2025-08-07 | 1.50 | $1.38 | 132100 |
| 2025-08-06 | 1.50 | $1.43 | 111900 |
| 2025-08-05 | 1.50 | $1.36 | 82602 |
| 2025-08-04 | 1.49 | $1.35 | 202300 |
| 2025-08-01 | 1.49 | $1.25 | 203600 |
| 2025-07-31 | 1.48 | $1.30 | 276407 |
| 2025-07-30 | 1.47 | $1.35 | 362234 |
| 2025-07-29 | 1.46 | $1.49 | 315122 |
| 2025-07-28 | 1.45 | $1.49 | 204700 |
| 2025-07-25 | 1.43 | $1.53 | 232400 |
| 2025-07-24 | 1.41 | $1.54 | 401996 |
| 2025-07-23 | 1.39 | $1.51 | 239500 |
| 2025-07-22 | 1.37 | $1.49 | 399614 |
| 2025-07-21 | 1.36 | $1.64 | 243938 |
| 2025-07-18 | 1.33 | $1.63 | 275400 |
| 2025-07-17 | 1.31 | $1.64 | 406717 |
| 2025-07-16 | 1.29 | $1.49 | 1.7M |
| 2025-07-15 | 1.28 | $1.84 | 735402 |
| 2025-07-14 | 1.24 | $1.68 | 656411 |
| 2025-07-11 | 1.23 | $1.54 | 672700 |
| 2025-07-10 | 1.21 | $1.45 | 881749 |
| 2025-07-09 | 1.20 | $1.39 | 648500 |
| 2025-07-08 | 1.18 | $1.28 | 509700 |
| 2025-07-07 | 1.18 | $1.19 | 240400 |
| 2025-07-03 | 1.19 | $1.16 | 78900 |
| 2025-07-02 | 1.20 | $1.14 | 125818 |
| 2025-07-01 | 1.19 | $1.13 | 254300 |
| 2025-06-30 | 1.20 | $1.14 | 259408 |
| 2025-06-27 | 1.20 | $1.14 | 250900 |
| 2025-06-26 | 1.18 | $1.17 | 213039 |
| 2025-06-25 | 1.15 | $1.15 | 243928 |
| 2025-06-24 | 1.12 | $1.18 | 647500 |
| 2025-06-23 | 1.09 | $1.14 | 268100 |
| 2025-06-20 | 1.05 | $1.17 | 198500 |
| 2025-06-18 | 1.01 | $1.16 | 200300 |
| 2025-06-17 | 0.97 | $1.18 | 450101 |
| 2025-06-16 | 0.94 | $1.28 | 308200 |
| 2025-06-13 | 0.90 | $1.22 | 476934 |
| 2025-06-12 | 0.86 | $1.34 | 488400 |
| 2025-06-11 | 0.82 | $1.25 | 407929 |
| 2025-06-10 | 0.78 | $1.13 | 666516 |
| 2025-06-09 | 0.74 | $1.01 | 2.0M |
| 2025-06-06 | 0.72 | $1.23 | 1.1M |
| 2025-06-05 | 0.68 | $1.52 | 1.7M |
| 2025-06-04 | 0.63 | $1.32 | 1.7M |
| 2025-06-03 | 0.59 | $0.99 | 1.6M |
| 2025-06-02 | 0.56 | $1.27 | 5.1M |
| 2025-05-30 | 0.52 | $1.09 | 7.1M |
| 2025-05-29 | 0.49 | $0.77 | 6.5M |
| 2025-05-28 | 0.48 | $0.63 | 1.7M |
| 2025-05-27 | 0.47 | $0.56 | 10.9M |
| 2025-05-23 | 0.47 | $0.45 | 202338 |
| 2025-05-22 | 0.47 | $0.43 | 383300 |
| 2025-05-21 | 0.47 | $0.39 | 498500 |
| 2025-05-20 | 0.48 | $0.42 | 278622 |
| 2025-05-19 | 0.48 | $0.46 | 158150 |
| 2025-05-16 | 0.49 | $0.47 | 128337 |
| 2025-05-15 | 0.49 | $0.46 | 106022 |
| 2025-05-14 | 0.49 | $0.45 | 180015 |
| 2025-05-13 | 0.49 | $0.46 | 345931 |
| 2025-05-12 | 0.50 | $0.48 | 119100 |
| 2025-05-09 | 0.50 | $0.48 | 112100 |
| 2025-05-08 | 0.50 | $0.49 | 230314 |
| 2025-05-07 | 0.50 | $0.49 | 102811 |
| 2025-05-06 | 0.50 | $0.50 | 43843 |
| 2025-05-05 | 0.50 | $0.49 | 58000 |
| 2025-05-02 | 0.50 | $0.50 | 90869 |
| 2025-05-01 | 0.50 | $0.49 | 81124 |
| 2025-04-30 | 0.50 | $0.48 | 231765 |
| 2025-04-29 | 0.50 | $0.50 | 134700 |
| 2025-04-28 | 0.50 | $0.49 | 267921 |
| 2025-04-25 | 0.50 | $0.50 | 226943 |
| 2025-04-24 | 0.49 | $0.50 | 231039 |
| 2025-04-23 | 0.50 | $0.51 | 221241 |
| 2025-04-22 | 0.50 | $0.51 | 250800 |
| 2025-04-21 | 0.50 | $0.50 | 140328 |
| 2025-04-17 | 0.50 | $0.51 | 190206 |
| 2025-04-16 | 0.51 | $0.50 | 271943 |
| 2025-04-15 | 0.51 | $0.50 | 82313 |
| 2025-04-14 | 0.52 | $0.50 | 229800 |
| 2025-04-11 | 0.53 | $0.50 | 514100 |
| 2025-04-10 | 0.53 | $0.49 | 464991 |
| 2025-04-09 | 0.53 | $0.48 | 315800 |
| 2025-04-08 | 0.53 | $0.50 | 183200 |
| 2025-04-07 | 0.54 | $0.50 | 510821 |
| 2025-04-04 | 0.54 | $0.49 | 330900 |
| 2025-04-03 | 0.54 | $0.50 | 200721 |
| 2025-04-02 | 0.54 | $0.51 | 351534 |
| 2025-04-01 | 0.54 | $0.50 | 395600 |
| 2025-03-31 | 0.54 | $0.47 | 1.9M |
| 2025-03-28 | 0.54 | $0.49 | 12.4M |
| 2025-03-27 | 0.55 | $0.43 | 1.1M |
| 2025-03-26 | 0.55 | $0.54 | 1.2M |
| 2025-03-25 | 0.56 | $0.49 | 786218 |
| 2025-03-24 | 0.56 | $0.54 | 460745 |
| 2025-03-21 | 0.56 | $0.58 | 511200 |
| 2025-03-20 | 0.56 | $0.62 | 378160 |
| 2025-03-19 | 0.55 | $0.63 | 351339 |
| 2025-03-18 | 0.54 | $0.63 | 485700 |
| 2025-03-17 | 0.54 | $0.65 | 929843 |
| 2025-03-14 | 0.53 | $0.57 | 388401 |
| 2025-03-13 | 0.52 | $0.53 | 380146 |
| 2025-03-12 | 0.52 | $0.49 | 1.1M |
| 2025-03-11 | 0.52 | $0.61 | 894930 |
| 2025-03-10 | 0.51 | $0.56 | 737600 |
| 2025-03-07 | 0.51 | $0.50 | 365445 |
| 2025-03-06 | 0.51 | $0.51 | 297900 |
| 2025-03-05 | 0.52 | $0.51 | 348591 |
| 2025-03-04 | 0.54 | $0.51 | 334051 |
| 2025-03-03 | 0.54 | $0.49 | 429100 |
| 2025-02-28 | 0.54 | $0.56 | 382364 |
| 2025-02-27 | 0.53 | $0.58 | 702600 |
| 2025-02-26 | 0.52 | $0.60 | 1.1M |
| 2025-02-25 | 0.51 | $0.55 | 534700 |
| 2025-02-24 | 0.51 | $0.54 | 785501 |
| 2025-02-21 | 0.50 | $0.56 | 1.7M |
| 2025-02-20 | 0.50 | $0.48 | 1.2M |
| 2025-02-19 | 0.49 | $0.46 | 824600 |
| 2025-02-18 | 0.49 | $0.45 | 921000 |
| 2025-02-14 | 0.50 | $0.46 | 850431 |
| 2025-02-13 | 0.50 | $0.48 | 913828 |
| 2025-02-12 | 0.50 | $0.46 | 1.1M |
| 2025-02-11 | 0.51 | $0.46 | 1.6M |
| 2025-02-10 | 0.51 | $0.45 | 2.7M |
| 2025-02-07 | 0.52 | $0.53 | 4.2M |
| 2025-02-06 | 0.53 | $0.56 | 23.1M |
| 2025-02-05 | 0.53 | $0.68 | 8.9M |
| 2025-02-04 | 0.53 | $1.05 | 246.0M |
| 2025-02-03 | 0.52 | $0.44 | 303301 |
| 2025-01-31 | 0.53 | $0.42 | 187100 |
| 2025-01-30 | 0.54 | $0.41 | 349500 |
| 2025-01-29 | 0.56 | $0.41 | 239178 |
| 2025-01-28 | 0.58 | $0.38 | 301264 |
| 2025-01-27 | 0.59 | $0.43 | 206631 |
| 2025-01-24 | 0.60 | $0.46 | 114362 |
| 2025-01-23 | 0.61 | $0.44 | 220600 |
| 2025-01-22 | 0.63 | $0.47 | 252600 |
| 2025-01-21 | 0.64 | $0.47 | 284008 |
| 2025-01-17 | 0.65 | $0.51 | 308000 |
| 2025-01-16 | 0.66 | $0.54 | 384500 |
| 2025-01-15 | 0.66 | $0.50 | 224300 |
| 2025-01-14 | 0.68 | $0.55 | 127858 |
| 2025-01-13 | 0.69 | $0.57 | 209583 |
| 2025-01-10 | 0.71 | $0.61 | 180800 |
| 2025-01-08 | 0.71 | $0.61 | 206618 |
| 2025-01-07 | 0.72 | $0.67 | 149900 |
| 2025-01-06 | 0.73 | $0.70 | 160000 |
| 2025-01-03 | 0.74 | $0.74 | 46230 |
| 2025-01-02 | 0.74 | $0.71 | 137029 |
| 2024-12-31 | 0.75 | $0.71 | 189059 |
| 2024-12-30 | 0.76 | $0.79 | 253687 |
| 2024-12-27 | 0.78 | $0.71 | 669507 |
| 2024-12-26 | 0.80 | $0.63 | 463400 |
| 2024-12-24 | 0.82 | $0.68 | 112000 |
| 2024-12-23 | 0.83 | $0.70 | 250082 |
| 2024-12-20 | 0.84 | $0.72 | 160500 |
| 2024-12-19 | 0.84 | $0.68 | 325025 |
| 2024-12-18 | 0.85 | $0.67 | 392500 |
| 2024-12-17 | 0.85 | $0.67 | 293616 |
| 2024-12-16 | 0.86 | $0.69 | 404098 |
| 2024-12-13 | 0.87 | $0.72 | 276000 |
| 2024-12-12 | 0.88 | $0.79 | 275800 |
| 2024-12-11 | 0.89 | $0.92 | 512400 |
| 2024-12-10 | 0.90 | $0.77 | 304700 |
| 2024-12-09 | 0.92 | $0.77 | 226762 |
| 2024-12-06 | 0.95 | $0.85 | 146516 |
| 2024-12-05 | 0.98 | $0.83 | 263796 |
| 2024-12-04 | 1.00 | $0.85 | 190004 |
| 2024-12-03 | 1.03 | $0.88 | 427522 |
| 2024-12-02 | 1.06 | $0.99 | 275920 |
| 2024-11-29 | 1.08 | $1.03 | 352900 |
| 2024-11-27 | 1.10 | $1.16 | 704909 |
| 2024-11-26 | 1.11 | $1.11 | 505319 |
| 2024-11-25 | 1.14 | $0.87 | 208854 |
| 2024-11-22 | 1.17 | $0.85 | 305896 |
| 2024-11-21 | 1.21 | $0.79 | 297456 |
| 2024-11-20 | 1.25 | $0.77 | 335300 |
| 2024-11-19 | 1.28 | $0.80 | 242412 |
| 2024-11-18 | 1.31 | $0.70 | 432200 |
| 2024-11-15 | 1.36 | $0.88 | 157455 |
| 2024-11-14 | 1.40 | $0.99 | 99902 |
| 2024-11-13 | 1.43 | $0.96 | 529922 |
| 2024-11-12 | 1.47 | $1.07 | 465300 |
| 2024-11-11 | 1.50 | $1.25 | 166079 |
| 2024-11-08 | 1.54 | $1.35 | 111238 |
| 2024-11-07 | 1.57 | $1.39 | 93334 |
| 2024-11-06 | 1.60 | $1.37 | 106285 |
| 2024-11-05 | 1.63 | $1.42 | 63600 |
| 2024-11-04 | 1.66 | $1.43 | 57244 |
| 2024-11-01 | 1.69 | $1.45 | 41608 |
| 2024-10-31 | 1.72 | $1.38 | 164300 |
| 2024-10-30 | 1.75 | $1.44 | 97600 |
| 2024-10-29 | 1.78 | $1.55 | 90933 |
| 2024-10-28 | 1.80 | $1.64 | 59751 |
| 2024-10-25 | 1.82 | $1.60 | 127184 |
| 2024-10-24 | 1.84 | $1.47 | 85800 |
| 2024-10-23 | 1.87 | $1.39 | 239900 |
| 2024-10-22 | 1.92 | $1.56 | 88300 |
| 2024-10-21 | 1.96 | $1.59 | 68600 |
| 2024-10-18 | 2.00 | $1.67 | 63700 |
| 2024-10-17 | 2.05 | $1.63 | 110600 |
| 2024-10-16 | 2.08 | $1.72 | 113018 |
| 2024-10-15 | 2.11 | $1.79 | 152800 |
| 2024-10-14 | 2.14 | $1.90 | 258746 |
| 2024-10-11 | 2.16 | $1.98 | 118371 |
| 2024-10-10 | 2.18 | $1.98 | 18725 |
| 2024-10-09 | 2.20 | $1.95 | 66141 |
| 2024-10-08 | 2.22 | $1.99 | 30614 |
| 2024-10-07 | 2.23 | $2.05 | 64349 |
| 2024-10-04 | 2.23 | $2.06 | 156800 |
| 2024-10-03 | 2.25 | $2.04 | 72339 |
| 2024-10-02 | 2.25 | $2.02 | 33327 |
| 2024-10-01 | 2.25 | $2.01 | 89511 |
| 2024-09-30 | 2.25 | $1.97 | 90819 |
| 2024-09-27 | 2.25 | $2.05 | 105600 |
| 2024-09-26 | 2.24 | $2.03 | 253019 |
| 2024-09-25 | 2.23 | $2.34 | 49872 |
| 2024-09-24 | 2.22 | $2.41 | 72505 |
| 2024-09-23 | 2.20 | $2.50 | 100921 |
| 2024-09-20 | 2.16 | $2.51 | 166700 |
| 2024-09-19 | 2.12 | $2.32 | 113600 |
| 2024-09-18 | 2.09 | $2.28 | 60430 |
| 2024-09-17 | 2.07 | $2.34 | 46000 |
| 2024-09-16 | 2.04 | $2.34 | 40132 |
| 2024-09-13 | 2.02 | $2.39 | 92497 |
| 2024-09-12 | 1.99 | $2.44 | 133549 |
| 2024-09-11 | 1.96 | $2.30 | 91100 |
| 2024-09-10 | 1.94 | $2.15 | 141122 |
| 2024-09-09 | 1.93 | $2.13 | 361488 |
| 2024-09-06 | 1.92 | $2.34 | 402906 |
| 2024-09-05 | 1.91 | $2.16 | 164000 |
| 2024-09-04 | 1.90 | $2.05 | 108640 |
| 2024-09-03 | 1.89 | $1.96 | 112631 |
| 2024-08-30 | 1.88 | $1.93 | 23900 |
| 2024-08-29 | 1.87 | $1.90 | 34681 |
| 2024-08-28 | 1.87 | $1.90 | 61100 |
| 2024-08-27 | 1.88 | $1.95 | 88100 |
| 2024-08-26 | 1.88 | $2.09 | 251109 |
| 2024-08-23 | 1.89 | $1.78 | 63810 |
| 2024-08-22 | 1.91 | $1.73 | 49519 |
| 2024-08-21 | 1.94 | $1.65 | 203850 |
| 2024-08-20 | 1.97 | $1.81 | 101850 |
| 2024-08-19 | 1.99 | $1.85 | 78200 |
| 2024-08-16 | 2.02 | $1.83 | 83082 |
| 2024-08-15 | 2.05 | $1.87 | 79525 |
| 2024-08-14 | 2.07 | $1.83 | 82000 |
| 2024-08-13 | 2.10 | $1.90 | 94619 |
| 2024-08-12 | 2.13 | $1.98 | 66000 |
| 2024-08-09 | 2.15 | $1.97 | 115244 |
| 2024-08-08 | 2.18 | $2.00 | 137945 |
| 2024-08-07 | 2.22 | $1.99 | 222171 |
| 2024-08-06 | 2.25 | $1.94 | 156200 |
| 2024-08-05 | 2.28 | $1.63 | 248962 |
| 2024-08-02 | 2.32 | $1.70 | 186200 |
| 2024-08-01 | 2.39 | $1.98 | 189031 |
| 2024-07-31 | 2.41 | $2.09 | 149800 |
| 2024-07-30 | 2.42 | $2.01 | 147800 |
| 2024-07-29 | 2.44 | $2.22 | 198536 |
| 2024-07-26 | 2.46 | $2.22 | 243544 |
| 2024-07-25 | 2.48 | $2.31 | 276400 |
| 2024-07-24 | 2.50 | $2.29 | 246600 |
| 2024-07-23 | 2.52 | $2.28 | 93800 |
| 2024-07-22 | 2.53 | $2.37 | 273032 |
| 2024-07-19 | 2.56 | $2.34 | 184315 |
| 2024-07-18 | 2.60 | $2.40 | 184540 |
| 2024-07-17 | 2.63 | $2.40 | 178969 |
| 2024-07-16 | 2.68 | $2.39 | 224919 |
| 2024-07-15 | 2.72 | $2.39 | 411982 |
| 2024-07-12 | 2.75 | $2.65 | 335798 |
| 2024-07-11 | 2.77 | $2.88 | 229536 |
| 2024-07-10 | 2.76 | $2.57 | 260829 |
| 2024-07-09 | 2.78 | $2.40 | 238086 |
| 2024-07-08 | 2.81 | $2.56 | 265939 |
| 2024-07-05 | 2.85 | $3.01 | 292710 |
| 2024-07-03 | 2.87 | $2.45 | 146423 |
| 2024-07-02 | 2.93 | $2.35 | 165963 |
| 2024-07-01 | 2.98 | $2.34 | 173298 |
| 2024-06-28 | 3.10 | $2.67 | 140236 |
| 2024-06-27 | 3.21 | $2.63 | 184895 |
| 2024-06-26 | 3.34 | $2.69 | 99463 |
| 2024-06-25 | 3.46 | $2.68 | 398235 |
| 2024-06-24 | 3.59 | $2.47 | 271600 |
| 2024-06-21 | 3.72 | $2.95 | 53219 |
| 2024-06-20 | 3.83 | $3.07 | 73246 |
| 2024-06-18 | 3.94 | $3.07 | 115708 |
| 2024-06-17 | 4.04 | $3.31 | 110039 |
| 2024-06-14 | 4.13 | $3.18 | 377391 |
| 2024-06-13 | 4.21 | $3.14 | 341371 |
| 2024-06-12 | 4.29 | $2.88 | 181615 |
| 2024-06-11 | 4.38 | $2.74 | 180741 |
| 2024-06-10 | 4.49 | $3.00 | 330437 |
| 2024-06-07 | 4.60 | $3.00 | 157555 |
| 2024-06-06 | 4.71 | $3.39 | 171439 |
| 2024-06-05 | 4.79 | $3.48 | 252413 |
| 2024-06-04 | 4.86 | $3.54 | 1.2M |
| 2024-06-03 | 4.93 | $3.39 | 223976 |
| 2024-05-31 | 5.02 | $4.72 | 77781 |
| 2024-05-30 | 5.03 | $4.88 | 94219 |
| 2024-05-29 | 5.03 | $5.21 | 149701 |
| 2024-05-28 | 5.02 | $5.19 | 264270 |
| 2024-05-24 | 5.01 | $5.09 | 89027 |
| 2024-05-23 | 5.03 | $5.19 | 78586 |
| 2024-05-22 | 5.02 | $5.22 | 44499 |
| 2024-05-21 | 5.00 | $5.20 | 85295 |
| 2024-05-20 | 5.03 | $5.13 | 58126 |
| 2024-05-17 | 5.08 | $5.02 | 79058 |
| 2024-05-16 | 5.06 | $4.80 | 44570 |
| 2024-05-15 | 5.06 | $4.80 | 39040 |
| 2024-05-14 | 5.07 | $4.53 | 77218 |
| 2024-05-13 | 5.09 | $5.04 | 35256 |
| 2024-05-10 | 5.09 | $5.14 | 61362 |
| 2024-05-09 | 5.09 | $5.19 | 52639 |
| 2024-05-08 | 5.09 | $5.02 | 32005 |
| 2024-05-07 | 5.10 | $4.94 | 31877 |
| 2024-05-06 | 5.13 | $4.98 | 20846 |
| 2024-05-03 | 5.17 | $5.05 | 32992 |
| 2024-05-02 | 5.21 | $5.00 | 36631 |
| 2024-05-01 | 5.25 | $4.85 | 35692 |
| 2024-04-30 | 5.30 | $4.95 | 16120 |
| 2024-04-29 | 5.34 | $5.08 | 31157 |
| 2024-04-26 | 5.39 | $5.38 | 59040 |
| 2024-04-25 | 5.45 | $5.02 | 35337 |
| 2024-04-24 | 5.53 | $4.91 | 114168 |
| 2024-04-23 | 5.62 | $5.86 | 73571 |
| 2024-04-22 | 5.65 | $5.95 | 179353 |
| 2024-04-19 | 5.67 | $4.64 | 65530 |
| 2024-04-18 | 5.72 | $4.92 | 32876 |
| 2024-04-17 | 5.73 | $4.95 | 98010 |
| 2024-04-16 | 5.74 | $4.95 | 83393 |
| 2024-04-15 | 5.76 | $5.07 | 64296 |
| 2024-04-12 | 5.77 | $5.12 | 57978 |
| 2024-04-11 | 5.79 | $5.12 | 45042 |
| 2024-04-10 | 5.83 | $5.28 | 41646 |
| 2024-04-09 | 5.86 | $5.59 | 40637 |
| 2024-04-08 | 5.87 | $5.67 | 22882 |
| 2024-04-05 | 5.89 | $5.80 | 29497 |
| 2024-04-04 | 5.91 | $5.87 | 58135 |
| 2024-04-03 | 5.92 | $5.82 | 53011 |
| 2024-04-02 | 5.93 | $5.83 | 56949 |
| 2024-04-01 | 5.94 | $6.12 | 81325 |
| 2024-03-28 | 5.95 | $6.55 | 52575 |
| 2024-03-27 | 5.93 | $6.54 | 89426 |
| 2024-03-26 | 5.89 | $6.65 | 88879 |
| 2024-03-25 | 5.84 | $6.51 | 156380 |
| 2024-03-22 | 5.82 | $6.34 | 120677 |
| 2024-03-21 | 5.82 | $5.65 | 108871 |
| 2024-03-20 | 5.88 | $5.19 | 50790 |
| 2024-03-19 | 5.95 | $5.21 | 66793 |
| 2024-03-18 | 6.06 | $5.33 | 51855 |
| 2024-03-15 | 6.17 | $5.25 | 69882 |
| 2024-03-14 | 6.29 | $5.57 | 42291 |
| 2024-03-13 | 6.41 | $5.80 | 34457 |
| 2024-03-12 | 6.50 | $5.92 | 29607 |
| 2024-03-11 | 6.57 | $5.87 | 66472 |
| 2024-03-08 | 6.66 | $5.91 | 139836 |
| 2024-03-07 | 6.71 | $6.33 | 41953 |
| 2024-03-06 | 6.78 | $5.93 | 81124 |
| 2024-03-05 | 6.83 | $6.14 | 64855 |
| 2024-03-04 | 6.89 | $6.00 | 153073 |
| 2024-03-01 | 6.96 | $6.35 | 43959 |
| 2024-02-29 | 6.98 | $6.10 | 106360 |
| 2024-02-28 | 6.97 | $5.81 | 156122 |
| 2024-02-27 | 6.93 | $5.67 | 175788 |
| 2024-02-26 | 6.90 | $6.03 | 168302 |
| 2024-02-23 | 6.83 | $6.40 | 88040 |
| 2024-02-22 | 6.72 | $6.70 | 109259 |
| 2024-02-21 | 6.61 | $6.73 | 183056 |
| 2024-02-20 | 6.51 | $7.30 | 133729 |
| 2024-02-16 | 6.38 | $7.52 | 224717 |
| 2024-02-15 | 6.24 | $7.76 | 153403 |
| 2024-02-14 | 6.09 | $7.87 | 151070 |
| 2024-02-13 | 5.94 | $7.58 | 129595 |
| 2024-02-12 | 5.80 | $7.35 | 173044 |
| 2024-02-09 | 5.67 | $7.65 | 68750 |
| 2024-02-08 | 5.47 | $7.02 | 175001 |
| 2024-02-07 | 5.31 | $7.68 | 453046 |
| 2024-02-06 | 5.12 | $7.01 | 115409 |
| 2024-02-05 | 4.95 | $7.18 | 285763 |
| 2024-02-02 | 4.77 | $7.49 | 507245 |
| 2024-02-01 | 4.59 | $6.77 | 379453 |
| 2024-01-31 | 4.44 | $5.82 | 296842 |
| 2024-01-30 | 4.34 | $5.08 | 181441 |
| 2024-01-29 | 4.28 | $4.98 | 184147 |
| 2024-01-26 | 4.21 | $4.69 | 89913 |
| 2024-01-25 | 4.15 | $4.16 | 99516 |
| 2024-01-24 | 4.10 | $4.58 | 81115 |
| 2024-01-23 | 4.04 | $4.61 | 104670 |
| 2024-01-22 | 3.97 | $4.71 | 67595 |
| 2024-01-19 | 3.90 | $4.88 | 62978 |
| 2024-01-18 | 3.82 | $4.76 | 295460 |
| 2024-01-17 | 3.74 | $4.87 | 285066 |
| 2024-01-16 | 3.66 | $4.73 | 437096 |
| 2024-01-12 | 3.59 | $4.64 | 456148 |
| 2024-01-11 | 3.52 | $3.81 | 82680 |
| 2024-01-10 | 3.50 | $3.77 | 114714 |
| 2024-01-09 | 3.48 | $3.76 | 77557 |
| 2024-01-08 | 3.46 | $3.75 | 55940 |
| 2024-01-05 | 3.45 | $3.61 | 146741 |
| 2024-01-04 | 3.45 | $3.75 | 232900 |
| 2024-01-03 | 3.45 | $3.89 | 65071 |
| 2024-01-02 | 3.43 | $3.85 | 136249 |
| 2023-12-29 | 3.40 | $3.72 | 275466 |
| 2023-12-28 | 3.39 | $3.66 | 170069 |
| 2023-12-27 | 3.38 | $3.41 | 353263 |
| 2023-12-26 | 3.40 | $3.20 | 492547 |
| 2023-12-22 | 3.44 | $3.35 | 308232 |
| 2023-12-21 | 3.39 | $3.35 | 267239 |
| 2023-12-20 | 3.31 | $3.20 | 220243 |
| 2023-12-19 | 3.22 | $3.23 | 550021 |
| 2023-12-18 | 3.12 | $3.29 | 281601 |
| 2023-12-15 | 3.03 | $3.21 | 220268 |
| 2023-12-14 | 2.94 | $3.30 | 183064 |
| 2023-12-13 | 2.86 | $3.30 | 219107 |
| 2023-12-12 | 3.04 | $3.30 | 143142 |
| 2023-12-11 | 3.27 | $3.41 | 199967 |
| 2023-12-08 | 3.55 | $3.39 | 332178 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.07
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.07
Average
1.96
Maximum
6.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-05-04 | 0.07 | $0.01 | 76547 |
| 2026-05-01 | 0.08 | $0.00 | 21501 |
| 2026-04-30 | 0.09 | $0.00 | 127159 |
| 2026-04-29 | 0.10 | $0.01 | 22155 |
| 2026-04-28 | 0.11 | $0.00 | 339085 |
| 2026-04-27 | 0.12 | $0.01 | 1428 |
| 2026-04-24 | 0.13 | $0.01 | 98646 |
| 2026-04-23 | 0.14 | $0.01 | 234276 |
| 2026-04-22 | 0.16 | $0.01 | 94847 |
| 2026-04-21 | 0.17 | $0.01 | 169617 |
| 2026-04-20 | 0.19 | $0.01 | 192522 |
| 2026-04-17 | 0.21 | $0.01 | 188819 |
| 2026-04-16 | 0.23 | $0.01 | 627372 |
| 2026-04-15 | 0.25 | $0.01 | 537463 |
| 2026-04-14 | 0.28 | $0.01 | 383645 |
| 2026-04-13 | 0.31 | $0.01 | 568808 |
| 2026-04-10 | 0.34 | $0.01 | 496251 |
| 2026-04-09 | 0.38 | $0.02 | 5.4M |
| 2026-04-08 | 0.41 | $0.06 | 89.1M |
| 2026-04-07 | 0.45 | $0.39 | 266700 |
| 2026-04-06 | 0.46 | $0.41 | 78500 |
| 2026-04-02 | 0.46 | $0.42 | 368013 |
| 2026-04-01 | 0.47 | $0.41 | 484228 |
| 2026-03-31 | 0.47 | $0.39 | 861800 |
| 2026-03-30 | 0.48 | $0.38 | 1.3M |
| 2026-03-27 | 0.49 | $0.55 | 810515 |
| 2026-03-26 | 0.48 | $0.58 | 1.9M |
| 2026-03-25 | 0.47 | $0.51 | 787500 |
| 2026-03-24 | 0.47 | $0.52 | 201841 |
| 2026-03-23 | 0.46 | $0.54 | 801147 |
| 2026-03-20 | 0.46 | $0.48 | 153292 |
| 2026-03-19 | 0.45 | $0.51 | 499800 |
| 2026-03-18 | 0.45 | $0.47 | 230700 |
| 2026-03-17 | 0.44 | $0.49 | 1.2M |
| 2026-03-16 | 0.44 | $0.40 | 331200 |
| 2026-03-13 | 0.44 | $0.42 | 170371 |
| 2026-03-12 | 0.45 | $0.42 | 71500 |
| 2026-03-11 | 0.45 | $0.42 | 77475 |
| 2026-03-10 | 0.45 | $0.43 | 175595 |
| 2026-03-09 | 0.45 | $0.43 | 139900 |
| 2026-03-06 | 0.46 | $0.45 | 89800 |
| 2026-03-05 | 0.46 | $0.45 | 171420 |
| 2026-03-04 | 0.46 | $0.42 | 126800 |
| 2026-03-03 | 0.46 | $0.43 | 129319 |
| 2026-03-02 | 0.47 | $0.44 | 152900 |
| 2026-02-27 | 0.47 | $0.42 | 71117 |
| 2026-02-26 | 0.47 | $0.39 | 200712 |
| 2026-02-25 | 0.48 | $0.42 | 129700 |
| 2026-02-24 | 0.49 | $0.44 | 122600 |
| 2026-02-23 | 0.50 | $0.44 | 266208 |
| 2026-02-20 | 0.50 | $0.44 | 117000 |
| 2026-02-19 | 0.51 | $0.43 | 287132 |
| 2026-02-18 | 0.52 | $0.43 | 190807 |
| 2026-02-17 | 0.53 | $0.42 | 841800 |
| 2026-02-13 | 0.54 | $0.50 | 191300 |
| 2026-02-12 | 0.54 | $0.52 | 489717 |
| 2026-02-11 | 0.54 | $0.59 | 507400 |
| 2026-02-10 | 0.54 | $0.64 | 1.4M |
| 2026-02-09 | 0.53 | $0.52 | 301527 |
| 2026-02-06 | 0.53 | $0.51 | 258900 |
| 2026-02-05 | 0.53 | $0.52 | 489640 |
| 2026-02-04 | 0.53 | $0.59 | 572600 |
| 2026-02-03 | 0.52 | $0.56 | 545200 |
| 2026-02-02 | 0.52 | $0.57 | 559700 |
| 2026-01-30 | 0.52 | $0.58 | 1.4M |
| 2026-01-29 | 0.51 | $0.66 | 1.9M |
| 2026-01-28 | 0.49 | $0.58 | 2.6M |
| 2026-01-27 | 0.48 | $0.57 | 2.8M |
| 2026-01-26 | 0.47 | $0.64 | 3.4M |
| 2026-01-23 | 0.46 | $0.65 | 5.3M |
| 2026-01-22 | 0.44 | $0.66 | 35.8M |
| 2026-01-21 | 0.41 | $0.44 | 1.1M |
| 2026-01-20 | 0.41 | $0.40 | 254900 |
| 2026-01-16 | 0.41 | $0.39 | 410412 |
| 2026-01-15 | 0.41 | $0.36 | 492400 |
| 2026-01-14 | 0.42 | $0.34 | 214500 |
| 2026-01-13 | 0.43 | $0.33 | 635707 |
| 2026-01-12 | 0.44 | $0.38 | 212017 |
| 2026-01-09 | 0.44 | $0.39 | 382700 |
| 2026-01-08 | 0.45 | $0.41 | 595300 |
| 2026-01-07 | 0.45 | $0.41 | 15.2M |
| 2026-01-06 | 0.45 | $0.37 | 299877 |
| 2026-01-05 | 0.46 | $0.37 | 362930 |
| 2026-01-02 | 0.47 | $0.42 | 364200 |
| 2025-12-31 | 0.48 | $0.34 | 198100 |
| 2025-12-30 | 0.49 | $0.31 | 468425 |
| 2025-12-29 | 0.51 | $0.32 | 836226 |
| 2025-12-26 | 0.53 | $0.43 | 1.5M |
| 2025-12-24 | 0.54 | $0.35 | 260500 |
| 2025-12-23 | 0.56 | $0.31 | 1.1M |
| 2025-12-22 | 0.59 | $0.33 | 1.9M |
| 2025-12-19 | 0.62 | $0.43 | 451077 |
| 2025-12-18 | 0.64 | $0.41 | 822000 |
| 2025-12-17 | 0.66 | $0.49 | 356404 |
| 2025-12-16 | 0.68 | $0.55 | 235215 |
| 2025-12-15 | 0.69 | $0.56 | 129473 |
| 2025-12-12 | 0.71 | $0.58 | 163746 |
| 2025-12-11 | 0.72 | $0.56 | 182944 |
| 2025-12-10 | 0.74 | $0.59 | 168013 |
| 2025-12-09 | 0.75 | $0.61 | 191300 |
| 2025-12-08 | 0.77 | $0.62 | 579534 |
| 2025-12-05 | 0.78 | $0.63 | 660200 |
| 2025-12-04 | 0.80 | $0.76 | 329600 |
| 2025-12-03 | 0.80 | $0.78 | 673200 |
| 2025-12-02 | 0.81 | $0.88 | 5.5M |
| 2025-12-01 | 0.80 | $0.78 | 95074 |
| 2025-11-28 | 0.80 | $0.81 | 149403 |
| 2025-11-26 | 0.80 | $0.81 | 310322 |
| 2025-11-25 | 0.80 | $0.75 | 301347 |
| 2025-11-24 | 0.80 | $0.75 | 118600 |
| 2025-11-21 | 0.81 | $0.78 | 111200 |
| 2025-11-20 | 0.81 | $0.79 | 90652 |
| 2025-11-19 | 0.82 | $0.80 | 287500 |
| 2025-11-18 | 0.82 | $0.91 | 264716 |
| 2025-11-17 | 0.81 | $0.97 | 358000 |
| 2025-11-14 | 0.79 | $0.93 | 320400 |
| 2025-11-13 | 0.78 | $0.88 | 556800 |
| 2025-11-12 | 0.77 | $0.85 | 460800 |
| 2025-11-11 | 0.76 | $0.85 | 13.8M |
| 2025-11-10 | 0.75 | $0.74 | 466500 |
| 2025-11-07 | 0.75 | $0.70 | 343430 |
| 2025-11-06 | 0.75 | $0.66 | 514021 |
| 2025-11-05 | 0.76 | $0.61 | 1.2M |
| 2025-11-04 | 0.78 | $0.66 | 85.0M |
| 2025-11-03 | 0.79 | $0.50 | 497805 |
| 2025-10-31 | 0.82 | $0.64 | 370900 |
| 2025-10-30 | 0.84 | $0.72 | 172300 |
| 2025-10-29 | 0.85 | $0.77 | 186447 |
| 2025-10-28 | 0.86 | $0.83 | 201648 |
| 2025-10-27 | 0.87 | $0.79 | 113339 |
| 2025-10-24 | 0.87 | $0.79 | 84851 |
| 2025-10-23 | 0.88 | $0.77 | 99327 |
| 2025-10-22 | 0.89 | $0.79 | 87800 |
| 2025-10-21 | 0.91 | $0.83 | 103100 |
| 2025-10-20 | 0.91 | $0.85 | 142917 |
| 2025-10-17 | 0.92 | $0.86 | 67004 |
| 2025-10-16 | 0.93 | $0.83 | 79300 |
| 2025-10-15 | 0.94 | $0.84 | 117600 |
| 2025-10-14 | 0.95 | $0.82 | 199600 |
| 2025-10-13 | 0.96 | $0.83 | 302400 |
| 2025-10-10 | 0.98 | $0.96 | 122800 |
| 2025-10-09 | 0.98 | $0.95 | 81535 |
| 2025-10-08 | 0.98 | $0.95 | 42289 |
| 2025-10-07 | 0.98 | $0.91 | 181800 |
| 2025-10-06 | 0.99 | $0.83 | 103800 |
| 2025-10-03 | 1.01 | $0.86 | 127366 |
| 2025-10-02 | 1.02 | $0.86 | 165700 |
| 2025-10-01 | 1.04 | $0.90 | 148147 |
| 2025-09-30 | 1.05 | $0.94 | 125530 |
| 2025-09-29 | 1.07 | $0.92 | 128731 |
| 2025-09-26 | 1.08 | $0.84 | 317411 |
| 2025-09-25 | 1.11 | $0.97 | 149789 |
| 2025-09-24 | 1.12 | $1.03 | 263244 |
| 2025-09-23 | 1.13 | $1.02 | 112400 |
| 2025-09-22 | 1.14 | $1.00 | 256100 |
| 2025-09-19 | 1.16 | $1.06 | 124355 |
| 2025-09-18 | 1.17 | $1.10 | 115300 |
| 2025-09-17 | 1.18 | $1.10 | 106429 |
| 2025-09-16 | 1.18 | $1.12 | 126643 |
| 2025-09-15 | 1.19 | $1.17 | 157115 |
| 2025-09-12 | 1.19 | $1.14 | 70117 |
| 2025-09-11 | 1.20 | $1.13 | 218349 |
| 2025-09-10 | 1.21 | $1.10 | 182200 |
| 2025-09-09 | 1.22 | $1.15 | 102413 |
| 2025-09-08 | 1.22 | $1.19 | 44100 |
| 2025-09-05 | 1.23 | $1.22 | 75725 |
| 2025-09-04 | 1.23 | $1.20 | 44672 |
| 2025-09-03 | 1.23 | $1.23 | 219911 |
| 2025-09-02 | 1.23 | $1.28 | 303100 |
| 2025-08-29 | 1.23 | $1.17 | 128846 |
| 2025-08-28 | 1.23 | $1.13 | 135600 |
| 2025-08-27 | 1.24 | $0.97 | 332700 |
| 2025-08-26 | 1.27 | $1.03 | 436500 |
| 2025-08-25 | 1.30 | $1.17 | 226821 |
| 2025-08-22 | 1.31 | $1.23 | 147600 |
| 2025-08-21 | 1.32 | $1.21 | 166234 |
| 2025-08-20 | 1.33 | $1.27 | 65200 |
| 2025-08-19 | 1.34 | $1.29 | 70584 |
| 2025-08-18 | 1.34 | $1.26 | 102500 |
| 2025-08-15 | 1.35 | $1.31 | 55600 |
| 2025-08-14 | 1.35 | $1.26 | 130271 |
| 2025-08-13 | 1.36 | $1.27 | 138115 |
| 2025-08-12 | 1.37 | $1.23 | 182167 |
| 2025-08-11 | 1.39 | $1.30 | 135000 |
| 2025-08-08 | 1.40 | $1.33 | 121900 |
| 2025-08-07 | 1.40 | $1.38 | 132100 |
| 2025-08-06 | 1.41 | $1.43 | 111900 |
| 2025-08-05 | 1.40 | $1.36 | 82602 |
| 2025-08-04 | 1.41 | $1.35 | 202300 |
| 2025-08-01 | 1.41 | $1.25 | 203600 |
| 2025-07-31 | 1.43 | $1.30 | 276407 |
| 2025-07-30 | 1.45 | $1.35 | 362234 |
| 2025-07-29 | 1.46 | $1.49 | 315122 |
| 2025-07-28 | 1.45 | $1.49 | 204700 |
| 2025-07-25 | 1.45 | $1.53 | 232400 |
| 2025-07-24 | 1.44 | $1.54 | 401996 |
| 2025-07-23 | 1.43 | $1.51 | 239500 |
| 2025-07-22 | 1.42 | $1.49 | 399614 |
| 2025-07-21 | 1.41 | $1.64 | 243938 |
| 2025-07-18 | 1.39 | $1.63 | 275400 |
| 2025-07-17 | 1.36 | $1.64 | 406717 |
| 2025-07-16 | 1.33 | $1.49 | 1.7M |
| 2025-07-15 | 1.32 | $1.84 | 735402 |
| 2025-07-14 | 1.26 | $1.68 | 656411 |
| 2025-07-11 | 1.22 | $1.54 | 672700 |
| 2025-07-10 | 1.19 | $1.45 | 881749 |
| 2025-07-09 | 1.16 | $1.39 | 648500 |
| 2025-07-08 | 1.13 | $1.28 | 509700 |
| 2025-07-07 | 1.12 | $1.19 | 240400 |
| 2025-07-03 | 1.11 | $1.16 | 78900 |
| 2025-07-02 | 1.11 | $1.14 | 125818 |
| 2025-07-01 | 1.10 | $1.13 | 254300 |
| 2025-06-30 | 1.10 | $1.14 | 259408 |
| 2025-06-27 | 1.09 | $1.14 | 250900 |
| 2025-06-26 | 1.09 | $1.17 | 213039 |
| 2025-06-25 | 1.08 | $1.15 | 243928 |
| 2025-06-24 | 1.07 | $1.18 | 647500 |
| 2025-06-23 | 1.06 | $1.14 | 268100 |
| 2025-06-20 | 1.05 | $1.17 | 198500 |
| 2025-06-18 | 1.04 | $1.16 | 200300 |
| 2025-06-17 | 1.03 | $1.18 | 450101 |
| 2025-06-16 | 1.01 | $1.28 | 308200 |
| 2025-06-13 | 0.99 | $1.22 | 476934 |
| 2025-06-12 | 0.96 | $1.34 | 488400 |
| 2025-06-11 | 0.92 | $1.25 | 407929 |
| 2025-06-10 | 0.89 | $1.13 | 666516 |
| 2025-06-09 | 0.86 | $1.01 | 2.0M |
| 2025-06-06 | 0.85 | $1.23 | 1.1M |
| 2025-06-05 | 0.81 | $1.52 | 1.7M |
| 2025-06-04 | 0.73 | $1.32 | 1.7M |
| 2025-06-03 | 0.67 | $0.99 | 1.6M |
| 2025-06-02 | 0.64 | $1.27 | 5.1M |
| 2025-05-30 | 0.57 | $1.09 | 7.1M |
| 2025-05-29 | 0.51 | $0.77 | 6.5M |
| 2025-05-28 | 0.49 | $0.63 | 1.7M |
| 2025-05-27 | 0.47 | $0.56 | 10.9M |
| 2025-05-23 | 0.46 | $0.45 | 202338 |
| 2025-05-22 | 0.46 | $0.43 | 383300 |
| 2025-05-21 | 0.47 | $0.39 | 498500 |
| 2025-05-20 | 0.48 | $0.42 | 278622 |
| 2025-05-19 | 0.48 | $0.46 | 158150 |
| 2025-05-16 | 0.48 | $0.47 | 128337 |
| 2025-05-15 | 0.48 | $0.46 | 106022 |
| 2025-05-14 | 0.49 | $0.45 | 180015 |
| 2025-05-13 | 0.49 | $0.46 | 345931 |
| 2025-05-12 | 0.49 | $0.48 | 119100 |
| 2025-05-09 | 0.50 | $0.48 | 112100 |
| 2025-05-08 | 0.50 | $0.49 | 230314 |
| 2025-05-07 | 0.50 | $0.49 | 102811 |
| 2025-05-06 | 0.50 | $0.50 | 43843 |
| 2025-05-05 | 0.50 | $0.49 | 58000 |
| 2025-05-02 | 0.50 | $0.50 | 90869 |
| 2025-05-01 | 0.50 | $0.49 | 81124 |
| 2025-04-30 | 0.50 | $0.48 | 231765 |
| 2025-04-29 | 0.50 | $0.50 | 134700 |
| 2025-04-28 | 0.50 | $0.49 | 267921 |
| 2025-04-25 | 0.51 | $0.50 | 226943 |
| 2025-04-24 | 0.51 | $0.50 | 231039 |
| 2025-04-23 | 0.51 | $0.51 | 221241 |
| 2025-04-22 | 0.51 | $0.51 | 250800 |
| 2025-04-21 | 0.51 | $0.50 | 140328 |
| 2025-04-17 | 0.51 | $0.51 | 190206 |
| 2025-04-16 | 0.51 | $0.50 | 271943 |
| 2025-04-15 | 0.51 | $0.50 | 82313 |
| 2025-04-14 | 0.51 | $0.50 | 229800 |
| 2025-04-11 | 0.51 | $0.50 | 514100 |
| 2025-04-10 | 0.51 | $0.49 | 464991 |
| 2025-04-09 | 0.51 | $0.48 | 315800 |
| 2025-04-08 | 0.52 | $0.50 | 183200 |
| 2025-04-07 | 0.52 | $0.50 | 510821 |
| 2025-04-04 | 0.52 | $0.49 | 330900 |
| 2025-04-03 | 0.52 | $0.50 | 200721 |
| 2025-04-02 | 0.53 | $0.51 | 351534 |
| 2025-04-01 | 0.53 | $0.50 | 395600 |
| 2025-03-31 | 0.53 | $0.47 | 1.9M |
| 2025-03-28 | 0.54 | $0.49 | 12.4M |
| 2025-03-27 | 0.54 | $0.43 | 1.1M |
| 2025-03-26 | 0.56 | $0.54 | 1.2M |
| 2025-03-25 | 0.56 | $0.49 | 786218 |
| 2025-03-24 | 0.56 | $0.54 | 460745 |
| 2025-03-21 | 0.57 | $0.58 | 511200 |
| 2025-03-20 | 0.57 | $0.62 | 378160 |
| 2025-03-19 | 0.56 | $0.63 | 351339 |
| 2025-03-18 | 0.55 | $0.63 | 485700 |
| 2025-03-17 | 0.54 | $0.65 | 929843 |
| 2025-03-14 | 0.53 | $0.57 | 388401 |
| 2025-03-13 | 0.53 | $0.53 | 380146 |
| 2025-03-12 | 0.53 | $0.49 | 1.1M |
| 2025-03-11 | 0.53 | $0.61 | 894930 |
| 2025-03-10 | 0.53 | $0.56 | 737600 |
| 2025-03-07 | 0.52 | $0.50 | 365445 |
| 2025-03-06 | 0.53 | $0.51 | 297900 |
| 2025-03-05 | 0.53 | $0.51 | 348591 |
| 2025-03-04 | 0.53 | $0.51 | 334051 |
| 2025-03-03 | 0.53 | $0.49 | 429100 |
| 2025-02-28 | 0.54 | $0.56 | 382364 |
| 2025-02-27 | 0.53 | $0.58 | 702600 |
| 2025-02-26 | 0.53 | $0.60 | 1.1M |
| 2025-02-25 | 0.52 | $0.55 | 534700 |
| 2025-02-24 | 0.52 | $0.54 | 785501 |
| 2025-02-21 | 0.51 | $0.56 | 1.7M |
| 2025-02-20 | 0.51 | $0.48 | 1.2M |
| 2025-02-19 | 0.51 | $0.46 | 824600 |
| 2025-02-18 | 0.52 | $0.45 | 921000 |
| 2025-02-14 | 0.53 | $0.46 | 850431 |
| 2025-02-13 | 0.53 | $0.48 | 913828 |
| 2025-02-12 | 0.54 | $0.46 | 1.1M |
| 2025-02-11 | 0.55 | $0.46 | 1.6M |
| 2025-02-10 | 0.56 | $0.45 | 2.7M |
| 2025-02-07 | 0.57 | $0.53 | 4.2M |
| 2025-02-06 | 0.57 | $0.56 | 23.1M |
| 2025-02-05 | 0.57 | $0.68 | 8.9M |
| 2025-02-04 | 0.56 | $1.05 | 246.0M |
| 2025-02-03 | 0.51 | $0.44 | 303301 |
| 2025-01-31 | 0.52 | $0.42 | 187100 |
| 2025-01-30 | 0.53 | $0.41 | 349500 |
| 2025-01-29 | 0.54 | $0.41 | 239178 |
| 2025-01-28 | 0.55 | $0.38 | 301264 |
| 2025-01-27 | 0.57 | $0.43 | 206631 |
| 2025-01-24 | 0.59 | $0.46 | 114362 |
| 2025-01-23 | 0.60 | $0.44 | 220600 |
| 2025-01-22 | 0.62 | $0.47 | 252600 |
| 2025-01-21 | 0.63 | $0.47 | 284008 |
| 2025-01-17 | 0.65 | $0.51 | 308000 |
| 2025-01-16 | 0.66 | $0.54 | 384500 |
| 2025-01-15 | 0.68 | $0.50 | 224300 |
| 2025-01-14 | 0.70 | $0.55 | 127858 |
| 2025-01-13 | 0.71 | $0.57 | 209583 |
| 2025-01-10 | 0.73 | $0.61 | 180800 |
| 2025-01-08 | 0.74 | $0.61 | 206618 |
| 2025-01-07 | 0.75 | $0.67 | 149900 |
| 2025-01-06 | 0.76 | $0.70 | 160000 |
| 2025-01-03 | 0.76 | $0.74 | 46230 |
| 2025-01-02 | 0.77 | $0.71 | 137029 |
| 2024-12-31 | 0.77 | $0.71 | 189059 |
| 2024-12-30 | 0.78 | $0.79 | 253687 |
| 2024-12-27 | 0.78 | $0.71 | 669507 |
| 2024-12-26 | 0.79 | $0.63 | 463400 |
| 2024-12-24 | 0.80 | $0.68 | 112000 |
| 2024-12-23 | 0.82 | $0.70 | 250082 |
| 2024-12-20 | 0.83 | $0.72 | 160500 |
| 2024-12-19 | 0.84 | $0.68 | 325025 |
| 2024-12-18 | 0.86 | $0.67 | 392500 |
| 2024-12-17 | 0.88 | $0.67 | 293616 |
| 2024-12-16 | 0.90 | $0.69 | 404098 |
| 2024-12-13 | 0.92 | $0.72 | 276000 |
| 2024-12-12 | 0.95 | $0.79 | 275800 |
| 2024-12-11 | 0.96 | $0.92 | 512400 |
| 2024-12-10 | 0.97 | $0.77 | 304700 |
| 2024-12-09 | 0.99 | $0.77 | 226762 |
| 2024-12-06 | 1.01 | $0.85 | 146516 |
| 2024-12-05 | 1.03 | $0.83 | 263796 |
| 2024-12-04 | 1.05 | $0.85 | 190004 |
| 2024-12-03 | 1.07 | $0.88 | 427522 |
| 2024-12-02 | 1.09 | $0.99 | 275920 |
| 2024-11-29 | 1.10 | $1.03 | 352900 |
| 2024-11-27 | 1.11 | $1.16 | 704909 |
| 2024-11-26 | 1.10 | $1.11 | 505319 |
| 2024-11-25 | 1.10 | $0.87 | 208854 |
| 2024-11-22 | 1.12 | $0.85 | 305896 |
| 2024-11-21 | 1.15 | $0.79 | 297456 |
| 2024-11-20 | 1.19 | $0.77 | 335300 |
| 2024-11-19 | 1.23 | $0.80 | 242412 |
| 2024-11-18 | 1.28 | $0.70 | 432200 |
| 2024-11-15 | 1.34 | $0.88 | 157455 |
| 2024-11-14 | 1.39 | $0.99 | 99902 |
| 2024-11-13 | 1.43 | $0.96 | 529922 |
| 2024-11-12 | 1.48 | $1.07 | 465300 |
| 2024-11-11 | 1.52 | $1.25 | 166079 |
| 2024-11-08 | 1.55 | $1.35 | 111238 |
| 2024-11-07 | 1.58 | $1.39 | 93334 |
| 2024-11-06 | 1.59 | $1.37 | 106285 |
| 2024-11-05 | 1.62 | $1.42 | 63600 |
| 2024-11-04 | 1.64 | $1.43 | 57244 |
| 2024-11-01 | 1.66 | $1.45 | 41608 |
| 2024-10-31 | 1.68 | $1.38 | 164300 |
| 2024-10-30 | 1.72 | $1.44 | 97600 |
| 2024-10-29 | 1.74 | $1.55 | 90933 |
| 2024-10-28 | 1.76 | $1.64 | 59751 |
| 2024-10-25 | 1.78 | $1.60 | 127184 |
| 2024-10-24 | 1.80 | $1.47 | 85800 |
| 2024-10-23 | 1.83 | $1.39 | 239900 |
| 2024-10-22 | 1.88 | $1.56 | 88300 |
| 2024-10-21 | 1.91 | $1.59 | 68600 |
| 2024-10-18 | 1.94 | $1.67 | 63700 |
| 2024-10-17 | 1.97 | $1.63 | 110600 |
| 2024-10-16 | 2.01 | $1.72 | 113018 |
| 2024-10-15 | 2.04 | $1.79 | 152800 |
| 2024-10-14 | 2.07 | $1.90 | 258746 |
| 2024-10-11 | 2.08 | $1.98 | 118371 |
| 2024-10-10 | 2.09 | $1.98 | 18725 |
| 2024-10-09 | 2.11 | $1.95 | 66141 |
| 2024-10-08 | 2.12 | $1.99 | 30614 |
| 2024-10-07 | 2.14 | $2.05 | 64349 |
| 2024-10-04 | 2.15 | $2.06 | 156800 |
| 2024-10-03 | 2.16 | $2.04 | 72339 |
| 2024-10-02 | 2.17 | $2.02 | 33327 |
| 2024-10-01 | 2.18 | $2.01 | 89511 |
| 2024-09-30 | 2.20 | $1.97 | 90819 |
| 2024-09-27 | 2.23 | $2.05 | 105600 |
| 2024-09-26 | 2.24 | $2.03 | 253019 |
| 2024-09-25 | 2.27 | $2.34 | 49872 |
| 2024-09-24 | 2.26 | $2.41 | 72505 |
| 2024-09-23 | 2.24 | $2.50 | 100921 |
| 2024-09-20 | 2.22 | $2.51 | 166700 |
| 2024-09-19 | 2.19 | $2.32 | 113600 |
| 2024-09-18 | 2.17 | $2.28 | 60430 |
| 2024-09-17 | 2.16 | $2.34 | 46000 |
| 2024-09-16 | 2.14 | $2.34 | 40132 |
| 2024-09-13 | 2.12 | $2.39 | 92497 |
| 2024-09-12 | 2.09 | $2.44 | 133549 |
| 2024-09-11 | 2.06 | $2.30 | 91100 |
| 2024-09-10 | 2.03 | $2.15 | 141122 |
| 2024-09-09 | 2.02 | $2.13 | 361488 |
| 2024-09-06 | 2.01 | $2.34 | 402906 |
| 2024-09-05 | 1.97 | $2.16 | 164000 |
| 2024-09-04 | 1.95 | $2.05 | 108640 |
| 2024-09-03 | 1.94 | $1.96 | 112631 |
| 2024-08-30 | 1.94 | $1.93 | 23900 |
| 2024-08-29 | 1.94 | $1.90 | 34681 |
| 2024-08-28 | 1.94 | $1.90 | 61100 |
| 2024-08-27 | 1.95 | $1.95 | 88100 |
| 2024-08-26 | 1.95 | $2.09 | 251109 |
| 2024-08-23 | 1.93 | $1.78 | 63810 |
| 2024-08-22 | 1.95 | $1.73 | 49519 |
| 2024-08-21 | 1.97 | $1.65 | 203850 |
| 2024-08-20 | 2.01 | $1.81 | 101850 |
| 2024-08-19 | 2.03 | $1.85 | 78200 |
| 2024-08-16 | 2.04 | $1.83 | 83082 |
| 2024-08-15 | 2.07 | $1.87 | 79525 |
| 2024-08-14 | 2.09 | $1.83 | 82000 |
| 2024-08-13 | 2.11 | $1.90 | 94619 |
| 2024-08-12 | 2.14 | $1.98 | 66000 |
| 2024-08-09 | 2.15 | $1.97 | 115244 |
| 2024-08-08 | 2.17 | $2.00 | 137945 |
| 2024-08-07 | 2.19 | $1.99 | 222171 |
| 2024-08-06 | 2.21 | $1.94 | 156200 |
| 2024-08-05 | 2.24 | $1.63 | 248962 |
| 2024-08-02 | 2.31 | $1.70 | 186200 |
| 2024-08-01 | 2.37 | $1.98 | 189031 |
| 2024-07-31 | 2.41 | $2.09 | 149800 |
| 2024-07-30 | 2.44 | $2.01 | 147800 |
| 2024-07-29 | 2.49 | $2.22 | 198536 |
| 2024-07-26 | 2.52 | $2.22 | 243544 |
| 2024-07-25 | 2.55 | $2.31 | 276400 |
| 2024-07-24 | 2.57 | $2.29 | 246600 |
| 2024-07-23 | 2.60 | $2.28 | 93800 |
| 2024-07-22 | 2.64 | $2.37 | 273032 |
| 2024-07-19 | 2.67 | $2.34 | 184315 |
| 2024-07-18 | 2.70 | $2.40 | 184540 |
| 2024-07-17 | 2.73 | $2.40 | 178969 |
| 2024-07-16 | 2.77 | $2.39 | 224919 |
| 2024-07-15 | 2.81 | $2.39 | 411982 |
| 2024-07-12 | 2.85 | $2.65 | 335798 |
| 2024-07-11 | 2.87 | $2.88 | 229536 |
| 2024-07-10 | 2.87 | $2.57 | 260829 |
| 2024-07-09 | 2.90 | $2.40 | 238086 |
| 2024-07-08 | 2.96 | $2.56 | 265939 |
| 2024-07-05 | 3.00 | $3.01 | 292710 |
| 2024-07-03 | 3.00 | $2.45 | 146423 |
| 2024-07-02 | 3.06 | $2.35 | 165963 |
| 2024-07-01 | 3.13 | $2.34 | 173298 |
| 2024-06-28 | 3.21 | $2.67 | 140236 |
| 2024-06-27 | 3.27 | $2.63 | 184895 |
| 2024-06-26 | 3.34 | $2.69 | 99463 |
| 2024-06-25 | 3.41 | $2.68 | 398235 |
| 2024-06-24 | 3.48 | $2.47 | 271600 |
| 2024-06-21 | 3.59 | $2.95 | 53219 |
| 2024-06-20 | 3.66 | $3.07 | 73246 |
| 2024-06-18 | 3.72 | $3.07 | 115708 |
| 2024-06-17 | 3.79 | $3.31 | 110039 |
| 2024-06-14 | 3.84 | $3.18 | 377391 |
| 2024-06-13 | 3.91 | $3.14 | 341371 |
| 2024-06-12 | 3.99 | $2.88 | 181615 |
| 2024-06-11 | 4.10 | $2.74 | 180741 |
| 2024-06-10 | 4.25 | $3.00 | 330437 |
| 2024-06-07 | 4.38 | $3.00 | 157555 |
| 2024-06-06 | 4.52 | $3.39 | 171439 |
| 2024-06-05 | 4.64 | $3.48 | 252413 |
| 2024-06-04 | 4.77 | $3.54 | 1.2M |
| 2024-06-03 | 4.89 | $3.39 | 223976 |
| 2024-05-31 | 5.05 | $4.72 | 77781 |
| 2024-05-30 | 5.09 | $4.88 | 94219 |
| 2024-05-29 | 5.11 | $5.21 | 149701 |
| 2024-05-28 | 5.10 | $5.19 | 264270 |
| 2024-05-24 | 5.09 | $5.09 | 89027 |
| 2024-05-23 | 5.09 | $5.19 | 78586 |
| 2024-05-22 | 5.08 | $5.22 | 44499 |
| 2024-05-21 | 5.06 | $5.20 | 85295 |
| 2024-05-20 | 5.05 | $5.13 | 58126 |
| 2024-05-17 | 5.04 | $5.02 | 79058 |
| 2024-05-16 | 5.04 | $4.80 | 44570 |
| 2024-05-15 | 5.07 | $4.80 | 39040 |
| 2024-05-14 | 5.10 | $4.53 | 77218 |
| 2024-05-13 | 5.16 | $5.04 | 35256 |
| 2024-05-10 | 5.17 | $5.14 | 61362 |
| 2024-05-09 | 5.17 | $5.19 | 52639 |
| 2024-05-08 | 5.17 | $5.02 | 32005 |
| 2024-05-07 | 5.18 | $4.94 | 31877 |
| 2024-05-06 | 5.21 | $4.98 | 20846 |
| 2024-05-03 | 5.24 | $5.05 | 32992 |
| 2024-05-02 | 5.25 | $5.00 | 36631 |
| 2024-05-01 | 5.28 | $4.85 | 35692 |
| 2024-04-30 | 5.33 | $4.95 | 16120 |
| 2024-04-29 | 5.37 | $5.08 | 31157 |
| 2024-04-26 | 5.40 | $5.38 | 59040 |
| 2024-04-25 | 5.40 | $5.02 | 35337 |
| 2024-04-24 | 5.44 | $4.91 | 114168 |
| 2024-04-23 | 5.49 | $5.86 | 73571 |
| 2024-04-22 | 5.45 | $5.95 | 179353 |
| 2024-04-19 | 5.40 | $4.64 | 65530 |
| 2024-04-18 | 5.48 | $4.92 | 32876 |
| 2024-04-17 | 5.54 | $4.95 | 98010 |
| 2024-04-16 | 5.60 | $4.95 | 83393 |
| 2024-04-15 | 5.67 | $5.07 | 64296 |
| 2024-04-12 | 5.74 | $5.12 | 57978 |
| 2024-04-11 | 5.80 | $5.12 | 45042 |
| 2024-04-10 | 5.87 | $5.28 | 41646 |
| 2024-04-09 | 5.94 | $5.59 | 40637 |
| 2024-04-08 | 5.97 | $5.67 | 22882 |
| 2024-04-05 | 6.00 | $5.80 | 29497 |
| 2024-04-04 | 6.03 | $5.87 | 58135 |
| 2024-04-03 | 6.04 | $5.82 | 53011 |
| 2024-04-02 | 6.07 | $5.83 | 56949 |
| 2024-04-01 | 6.09 | $6.12 | 81325 |
| 2024-03-28 | 6.09 | $6.55 | 52575 |
| 2024-03-27 | 6.04 | $6.54 | 89426 |
| 2024-03-26 | 5.99 | $6.65 | 88879 |
| 2024-03-25 | 5.92 | $6.51 | 156380 |
| 2024-03-22 | 5.85 | $6.34 | 120677 |
| 2024-03-21 | 5.80 | $5.65 | 108871 |
| 2024-03-20 | 5.82 | $5.19 | 50790 |
| 2024-03-19 | 5.89 | $5.21 | 66793 |
| 2024-03-18 | 5.96 | $5.33 | 51855 |
| 2024-03-15 | 6.02 | $5.25 | 69882 |
| 2024-03-14 | 6.10 | $5.57 | 42291 |
| 2024-03-13 | 6.16 | $5.80 | 34457 |
| 2024-03-12 | 6.20 | $5.92 | 29607 |
| 2024-03-11 | 6.23 | $5.87 | 66472 |
| 2024-03-08 | 6.27 | $5.91 | 139836 |
| 2024-03-07 | 6.30 | $6.33 | 41953 |
| 2024-03-06 | 6.30 | $5.93 | 81124 |
| 2024-03-05 | 6.34 | $6.14 | 64855 |
| 2024-03-04 | 6.36 | $6.00 | 153073 |
| 2024-03-01 | 6.40 | $6.35 | 43959 |
| 2024-02-29 | 6.40 | $6.10 | 106360 |
| 2024-02-28 | 6.44 | $5.81 | 156122 |
| 2024-02-27 | 6.50 | $5.67 | 175788 |
| 2024-02-26 | 6.59 | $6.03 | 168302 |
| 2024-02-23 | 6.65 | $6.40 | 88040 |
| 2024-02-22 | 6.67 | $6.70 | 109259 |
| 2024-02-21 | 6.67 | $6.73 | 183056 |
| 2024-02-20 | 6.66 | $7.30 | 133729 |
| 2024-02-16 | 6.60 | $7.52 | 224717 |
| 2024-02-15 | 6.50 | $7.76 | 153403 |
| 2024-02-14 | 6.37 | $7.87 | 151070 |
| 2024-02-13 | 6.21 | $7.58 | 129595 |
| 2024-02-12 | 6.06 | $7.35 | 173044 |
| 2024-02-09 | 5.93 | $7.65 | 68750 |
| 2024-02-08 | 5.75 | $7.02 | 175001 |
| 2024-02-07 | 5.61 | $7.68 | 453046 |
| 2024-02-06 | 5.40 | $7.01 | 115409 |
| 2024-02-05 | 5.23 | $7.18 | 285763 |
| 2024-02-02 | 5.02 | $7.49 | 507245 |
| 2024-02-01 | 4.76 | $6.77 | 379453 |
| 2024-01-31 | 4.55 | $5.82 | 296842 |
| 2024-01-30 | 4.42 | $5.08 | 181441 |
| 2024-01-29 | 4.35 | $4.98 | 184147 |
| 2024-01-26 | 4.28 | $4.69 | 89913 |
| 2024-01-25 | 4.24 | $4.16 | 99516 |
| 2024-01-24 | 4.25 | $4.58 | 81115 |
| 2024-01-23 | 4.21 | $4.61 | 104670 |
| 2024-01-22 | 4.17 | $4.71 | 67595 |
| 2024-01-19 | 4.11 | $4.88 | 62978 |
| 2024-01-18 | 4.03 | $4.76 | 295460 |
| 2024-01-17 | 3.95 | $4.87 | 285066 |
| 2024-01-16 | 3.86 | $4.73 | 437096 |
| 2024-01-12 | 3.77 | $4.64 | 456148 |
| 2024-01-11 | 3.67 | $3.81 | 82680 |
| 2024-01-10 | 3.66 | $3.77 | 114714 |
| 2024-01-09 | 3.65 | $3.76 | 77557 |
| 2024-01-08 | 3.64 | $3.75 | 55940 |
| 2024-01-05 | 3.62 | $3.61 | 146741 |
| 2024-01-04 | 3.63 | $3.75 | 232900 |
| 2024-01-03 | 3.61 | $3.89 | 65071 |
| 2024-01-02 | 3.58 | $3.85 | 136249 |
| 2023-12-29 | 3.55 | $3.72 | 275466 |
| 2023-12-28 | 3.54 | $3.66 | 170069 |
| 2023-12-27 | 3.52 | $3.41 | 353263 |
| 2023-12-26 | 3.54 | $3.20 | 492547 |
| 2023-12-22 | 3.57 | $3.35 | 308232 |
| 2023-12-21 | 3.59 | $3.35 | 267239 |
| 2023-12-20 | 3.62 | $3.20 | 220243 |
| 2023-12-19 | 3.66 | $3.23 | 550021 |
| 2023-12-18 | 3.71 | $3.29 | 281601 |
| 2023-12-15 | 3.75 | $3.21 | 220268 |
| 2023-12-14 | 3.81 | $3.30 | 183064 |
| 2023-12-13 | 3.87 | $3.30 | 219107 |
| 2023-12-12 | 3.93 | $3.30 | 143142 |
| 2023-12-11 | 3.99 | $3.41 | 199967 |
| 2023-12-08 | 4.05 | $3.39 | 332178 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
0.01
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.01
Average
1.93
Maximum
7.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-05-04 | 0.01 | $0.01 | 76547 |
| 2026-05-01 | 0.01 | $0.00 | 21501 |
| 2026-04-30 | 0.02 | $0.00 | 127159 |
| 2026-04-29 | 0.03 | $0.01 | 22155 |
| 2026-04-28 | 0.04 | $0.00 | 339085 |
| 2026-04-27 | 0.05 | $0.01 | 1428 |
| 2026-04-24 | 0.06 | $0.01 | 98646 |
| 2026-04-23 | 0.08 | $0.01 | 234276 |
| 2026-04-22 | 0.10 | $0.01 | 94847 |
| 2026-04-21 | 0.12 | $0.01 | 169617 |
| 2026-04-20 | 0.15 | $0.01 | 192522 |
| 2026-04-17 | 0.17 | $0.01 | 188819 |
| 2026-04-16 | 0.20 | $0.01 | 627372 |
| 2026-04-15 | 0.23 | $0.01 | 537463 |
| 2026-04-14 | 0.27 | $0.01 | 383645 |
| 2026-04-13 | 0.30 | $0.01 | 568808 |
| 2026-04-10 | 0.34 | $0.01 | 496251 |
| 2026-04-09 | 0.38 | $0.02 | 5.4M |
| 2026-04-08 | 0.42 | $0.06 | 89.1M |
| 2026-04-07 | 0.45 | $0.39 | 266700 |
| 2026-04-06 | 0.46 | $0.41 | 78500 |
| 2026-04-02 | 0.47 | $0.42 | 368013 |
| 2026-04-01 | 0.47 | $0.41 | 484228 |
| 2026-03-31 | 0.48 | $0.39 | 861800 |
| 2026-03-30 | 0.48 | $0.38 | 1.3M |
| 2026-03-27 | 0.49 | $0.55 | 810515 |
| 2026-03-26 | 0.48 | $0.58 | 1.9M |
| 2026-03-25 | 0.47 | $0.51 | 787500 |
| 2026-03-24 | 0.46 | $0.52 | 201841 |
| 2026-03-23 | 0.46 | $0.54 | 801147 |
| 2026-03-20 | 0.45 | $0.48 | 153292 |
| 2026-03-19 | 0.44 | $0.51 | 499800 |
| 2026-03-18 | 0.43 | $0.47 | 230700 |
| 2026-03-17 | 0.43 | $0.49 | 1.2M |
| 2026-03-16 | 0.42 | $0.40 | 331200 |
| 2026-03-13 | 0.43 | $0.42 | 170371 |
| 2026-03-12 | 0.43 | $0.42 | 71500 |
| 2026-03-11 | 0.43 | $0.42 | 77475 |
| 2026-03-10 | 0.44 | $0.43 | 175595 |
| 2026-03-09 | 0.44 | $0.43 | 139900 |
| 2026-03-06 | 0.44 | $0.45 | 89800 |
| 2026-03-05 | 0.44 | $0.45 | 171420 |
| 2026-03-04 | 0.45 | $0.42 | 126800 |
| 2026-03-03 | 0.45 | $0.43 | 129319 |
| 2026-03-02 | 0.46 | $0.44 | 152900 |
| 2026-02-27 | 0.46 | $0.42 | 71117 |
| 2026-02-26 | 0.47 | $0.39 | 200712 |
| 2026-02-25 | 0.48 | $0.42 | 129700 |
| 2026-02-24 | 0.49 | $0.44 | 122600 |
| 2026-02-23 | 0.50 | $0.44 | 266208 |
| 2026-02-20 | 0.51 | $0.44 | 117000 |
| 2026-02-19 | 0.52 | $0.43 | 287132 |
| 2026-02-18 | 0.54 | $0.43 | 190807 |
| 2026-02-17 | 0.55 | $0.42 | 841800 |
| 2026-02-13 | 0.56 | $0.50 | 191300 |
| 2026-02-12 | 0.57 | $0.52 | 489717 |
| 2026-02-11 | 0.57 | $0.59 | 507400 |
| 2026-02-10 | 0.56 | $0.64 | 1.4M |
| 2026-02-09 | 0.55 | $0.52 | 301527 |
| 2026-02-06 | 0.55 | $0.51 | 258900 |
| 2026-02-05 | 0.55 | $0.52 | 489640 |
| 2026-02-04 | 0.54 | $0.59 | 572600 |
| 2026-02-03 | 0.53 | $0.56 | 545200 |
| 2026-02-02 | 0.53 | $0.57 | 559700 |
| 2026-01-30 | 0.52 | $0.58 | 1.4M |
| 2026-01-29 | 0.51 | $0.66 | 1.9M |
| 2026-01-28 | 0.48 | $0.58 | 2.6M |
| 2026-01-27 | 0.47 | $0.57 | 2.8M |
| 2026-01-26 | 0.46 | $0.64 | 3.4M |
| 2026-01-23 | 0.43 | $0.65 | 5.3M |
| 2026-01-22 | 0.41 | $0.66 | 35.8M |
| 2026-01-21 | 0.38 | $0.44 | 1.1M |
| 2026-01-20 | 0.37 | $0.40 | 254900 |
| 2026-01-16 | 0.37 | $0.39 | 410412 |
| 2026-01-15 | 0.37 | $0.36 | 492400 |
| 2026-01-14 | 0.37 | $0.34 | 214500 |
| 2026-01-13 | 0.38 | $0.33 | 635707 |
| 2026-01-12 | 0.38 | $0.38 | 212017 |
| 2026-01-09 | 0.39 | $0.39 | 382700 |
| 2026-01-08 | 0.39 | $0.41 | 595300 |
| 2026-01-07 | 0.39 | $0.41 | 15.2M |
| 2026-01-06 | 0.40 | $0.37 | 299877 |
| 2026-01-05 | 0.41 | $0.37 | 362930 |
| 2026-01-02 | 0.42 | $0.42 | 364200 |
| 2025-12-31 | 0.42 | $0.34 | 198100 |
| 2025-12-30 | 0.44 | $0.31 | 468425 |
| 2025-12-29 | 0.46 | $0.32 | 836226 |
| 2025-12-26 | 0.49 | $0.43 | 1.5M |
| 2025-12-24 | 0.50 | $0.35 | 260500 |
| 2025-12-23 | 0.53 | $0.31 | 1.1M |
| 2025-12-22 | 0.56 | $0.33 | 1.9M |
| 2025-12-19 | 0.59 | $0.43 | 451077 |
| 2025-12-18 | 0.61 | $0.41 | 822000 |
| 2025-12-17 | 0.64 | $0.49 | 356404 |
| 2025-12-16 | 0.66 | $0.55 | 235215 |
| 2025-12-15 | 0.68 | $0.56 | 129473 |
| 2025-12-12 | 0.70 | $0.58 | 163746 |
| 2025-12-11 | 0.72 | $0.56 | 182944 |
| 2025-12-10 | 0.74 | $0.59 | 168013 |
| 2025-12-09 | 0.76 | $0.61 | 191300 |
| 2025-12-08 | 0.78 | $0.62 | 579534 |
| 2025-12-05 | 0.79 | $0.63 | 660200 |
| 2025-12-04 | 0.81 | $0.76 | 329600 |
| 2025-12-03 | 0.81 | $0.78 | 673200 |
| 2025-12-02 | 0.82 | $0.88 | 5.5M |
| 2025-12-01 | 0.81 | $0.78 | 95074 |
| 2025-11-28 | 0.80 | $0.81 | 149403 |
| 2025-11-26 | 0.80 | $0.81 | 310322 |
| 2025-11-25 | 0.80 | $0.75 | 301347 |
| 2025-11-24 | 0.80 | $0.75 | 118600 |
| 2025-11-21 | 0.80 | $0.78 | 111200 |
| 2025-11-20 | 0.80 | $0.79 | 90652 |
| 2025-11-19 | 0.80 | $0.80 | 287500 |
| 2025-11-18 | 0.79 | $0.91 | 264716 |
| 2025-11-17 | 0.78 | $0.97 | 358000 |
| 2025-11-14 | 0.76 | $0.93 | 320400 |
| 2025-11-13 | 0.74 | $0.88 | 556800 |
| 2025-11-12 | 0.73 | $0.85 | 460800 |
| 2025-11-11 | 0.72 | $0.85 | 13.8M |
| 2025-11-10 | 0.71 | $0.74 | 466500 |
| 2025-11-07 | 0.71 | $0.70 | 343430 |
| 2025-11-06 | 0.72 | $0.66 | 514021 |
| 2025-11-05 | 0.73 | $0.61 | 1.2M |
| 2025-11-04 | 0.75 | $0.66 | 85.0M |
| 2025-11-03 | 0.76 | $0.50 | 497805 |
| 2025-10-31 | 0.79 | $0.64 | 370900 |
| 2025-10-30 | 0.81 | $0.72 | 172300 |
| 2025-10-29 | 0.83 | $0.77 | 186447 |
| 2025-10-28 | 0.83 | $0.83 | 201648 |
| 2025-10-27 | 0.84 | $0.79 | 113339 |
| 2025-10-24 | 0.84 | $0.79 | 84851 |
| 2025-10-23 | 0.85 | $0.77 | 99327 |
| 2025-10-22 | 0.86 | $0.79 | 87800 |
| 2025-10-21 | 0.87 | $0.83 | 103100 |
| 2025-10-20 | 0.88 | $0.85 | 142917 |
| 2025-10-17 | 0.88 | $0.86 | 67004 |
| 2025-10-16 | 0.89 | $0.83 | 79300 |
| 2025-10-15 | 0.90 | $0.84 | 117600 |
| 2025-10-14 | 0.91 | $0.82 | 199600 |
| 2025-10-13 | 0.92 | $0.83 | 302400 |
| 2025-10-10 | 0.93 | $0.96 | 122800 |
| 2025-10-09 | 0.94 | $0.95 | 81535 |
| 2025-10-08 | 0.94 | $0.95 | 42289 |
| 2025-10-07 | 0.94 | $0.91 | 181800 |
| 2025-10-06 | 0.95 | $0.83 | 103800 |
| 2025-10-03 | 0.97 | $0.86 | 127366 |
| 2025-10-02 | 0.99 | $0.86 | 165700 |
| 2025-10-01 | 1.01 | $0.90 | 148147 |
| 2025-09-30 | 1.03 | $0.94 | 125530 |
| 2025-09-29 | 1.04 | $0.92 | 128731 |
| 2025-09-26 | 1.06 | $0.84 | 317411 |
| 2025-09-25 | 1.09 | $0.97 | 149789 |
| 2025-09-24 | 1.10 | $1.03 | 263244 |
| 2025-09-23 | 1.11 | $1.02 | 112400 |
| 2025-09-22 | 1.12 | $1.00 | 256100 |
| 2025-09-19 | 1.14 | $1.06 | 124355 |
| 2025-09-18 | 1.15 | $1.10 | 115300 |
| 2025-09-17 | 1.15 | $1.10 | 106429 |
| 2025-09-16 | 1.16 | $1.12 | 126643 |
| 2025-09-15 | 1.16 | $1.17 | 157115 |
| 2025-09-12 | 1.17 | $1.14 | 70117 |
| 2025-09-11 | 1.17 | $1.13 | 218349 |
| 2025-09-10 | 1.18 | $1.10 | 182200 |
| 2025-09-09 | 1.19 | $1.15 | 102413 |
| 2025-09-08 | 1.19 | $1.19 | 44100 |
| 2025-09-05 | 1.19 | $1.22 | 75725 |
| 2025-09-04 | 1.20 | $1.20 | 44672 |
| 2025-09-03 | 1.20 | $1.23 | 219911 |
| 2025-09-02 | 1.20 | $1.28 | 303100 |
| 2025-08-29 | 1.20 | $1.17 | 128846 |
| 2025-08-28 | 1.20 | $1.13 | 135600 |
| 2025-08-27 | 1.22 | $0.97 | 332700 |
| 2025-08-26 | 1.25 | $1.03 | 436500 |
| 2025-08-25 | 1.27 | $1.17 | 226821 |
| 2025-08-22 | 1.29 | $1.23 | 147600 |
| 2025-08-21 | 1.30 | $1.21 | 166234 |
| 2025-08-20 | 1.31 | $1.27 | 65200 |
| 2025-08-19 | 1.32 | $1.29 | 70584 |
| 2025-08-18 | 1.33 | $1.26 | 102500 |
| 2025-08-15 | 1.34 | $1.31 | 55600 |
| 2025-08-14 | 1.35 | $1.26 | 130271 |
| 2025-08-13 | 1.36 | $1.27 | 138115 |
| 2025-08-12 | 1.38 | $1.23 | 182167 |
| 2025-08-11 | 1.40 | $1.30 | 135000 |
| 2025-08-08 | 1.42 | $1.33 | 121900 |
| 2025-08-07 | 1.44 | $1.38 | 132100 |
| 2025-08-06 | 1.45 | $1.43 | 111900 |
| 2025-08-05 | 1.45 | $1.36 | 82602 |
| 2025-08-04 | 1.47 | $1.35 | 202300 |
| 2025-08-01 | 1.48 | $1.25 | 203600 |
| 2025-07-31 | 1.50 | $1.30 | 276407 |
| 2025-07-30 | 1.52 | $1.35 | 362234 |
| 2025-07-29 | 1.53 | $1.49 | 315122 |
| 2025-07-28 | 1.52 | $1.49 | 204700 |
| 2025-07-25 | 1.52 | $1.53 | 232400 |
| 2025-07-24 | 1.51 | $1.54 | 401996 |
| 2025-07-23 | 1.49 | $1.51 | 239500 |
| 2025-07-22 | 1.48 | $1.49 | 399614 |
| 2025-07-21 | 1.47 | $1.64 | 243938 |
| 2025-07-18 | 1.44 | $1.63 | 275400 |
| 2025-07-17 | 1.41 | $1.64 | 406717 |
| 2025-07-16 | 1.37 | $1.49 | 1.7M |
| 2025-07-15 | 1.35 | $1.84 | 735402 |
| 2025-07-14 | 1.30 | $1.68 | 656411 |
| 2025-07-11 | 1.25 | $1.54 | 672700 |
| 2025-07-10 | 1.22 | $1.45 | 881749 |
| 2025-07-09 | 1.20 | $1.39 | 648500 |
| 2025-07-08 | 1.18 | $1.28 | 509700 |
| 2025-07-07 | 1.17 | $1.19 | 240400 |
| 2025-07-03 | 1.17 | $1.16 | 78900 |
| 2025-07-02 | 1.17 | $1.14 | 125818 |
| 2025-07-01 | 1.18 | $1.13 | 254300 |
| 2025-06-30 | 1.18 | $1.14 | 259408 |
| 2025-06-27 | 1.19 | $1.14 | 250900 |
| 2025-06-26 | 1.19 | $1.17 | 213039 |
| 2025-06-25 | 1.19 | $1.15 | 243928 |
| 2025-06-24 | 1.19 | $1.18 | 647500 |
| 2025-06-23 | 1.18 | $1.14 | 268100 |
| 2025-06-20 | 1.17 | $1.17 | 198500 |
| 2025-06-18 | 1.15 | $1.16 | 200300 |
| 2025-06-17 | 1.14 | $1.18 | 450101 |
| 2025-06-16 | 1.11 | $1.28 | 308200 |
| 2025-06-13 | 1.08 | $1.22 | 476934 |
| 2025-06-12 | 1.04 | $1.34 | 488400 |
| 2025-06-11 | 0.99 | $1.25 | 407929 |
| 2025-06-10 | 0.95 | $1.13 | 666516 |
| 2025-06-09 | 0.91 | $1.01 | 2.0M |
| 2025-06-06 | 0.88 | $1.23 | 1.1M |
| 2025-06-05 | 0.83 | $1.52 | 1.7M |
| 2025-06-04 | 0.75 | $1.32 | 1.7M |
| 2025-06-03 | 0.68 | $0.99 | 1.6M |
| 2025-06-02 | 0.64 | $1.27 | 5.1M |
| 2025-05-30 | 0.56 | $1.09 | 7.1M |
| 2025-05-29 | 0.51 | $0.77 | 6.5M |
| 2025-05-28 | 0.48 | $0.63 | 1.7M |
| 2025-05-27 | 0.46 | $0.56 | 10.9M |
| 2025-05-23 | 0.46 | $0.45 | 202338 |
| 2025-05-22 | 0.46 | $0.43 | 383300 |
| 2025-05-21 | 0.46 | $0.39 | 498500 |
| 2025-05-20 | 0.47 | $0.42 | 278622 |
| 2025-05-19 | 0.48 | $0.46 | 158150 |
| 2025-05-16 | 0.48 | $0.47 | 128337 |
| 2025-05-15 | 0.48 | $0.46 | 106022 |
| 2025-05-14 | 0.48 | $0.45 | 180015 |
| 2025-05-13 | 0.49 | $0.46 | 345931 |
| 2025-05-12 | 0.49 | $0.48 | 119100 |
| 2025-05-09 | 0.49 | $0.48 | 112100 |
| 2025-05-08 | 0.49 | $0.49 | 230314 |
| 2025-05-07 | 0.50 | $0.49 | 102811 |
| 2025-05-06 | 0.50 | $0.50 | 43843 |
| 2025-05-05 | 0.50 | $0.49 | 58000 |
| 2025-05-02 | 0.50 | $0.50 | 90869 |
| 2025-05-01 | 0.50 | $0.49 | 81124 |
| 2025-04-30 | 0.50 | $0.48 | 231765 |
| 2025-04-29 | 0.50 | $0.50 | 134700 |
| 2025-04-28 | 0.50 | $0.49 | 267921 |
| 2025-04-25 | 0.50 | $0.50 | 226943 |
| 2025-04-24 | 0.50 | $0.50 | 231039 |
| 2025-04-23 | 0.50 | $0.51 | 221241 |
| 2025-04-22 | 0.50 | $0.51 | 250800 |
| 2025-04-21 | 0.50 | $0.50 | 140328 |
| 2025-04-17 | 0.50 | $0.51 | 190206 |
| 2025-04-16 | 0.50 | $0.50 | 271943 |
| 2025-04-15 | 0.50 | $0.50 | 82313 |
| 2025-04-14 | 0.50 | $0.50 | 229800 |
| 2025-04-11 | 0.50 | $0.50 | 514100 |
| 2025-04-10 | 0.51 | $0.49 | 464991 |
| 2025-04-09 | 0.51 | $0.48 | 315800 |
| 2025-04-08 | 0.51 | $0.50 | 183200 |
| 2025-04-07 | 0.52 | $0.50 | 510821 |
| 2025-04-04 | 0.52 | $0.49 | 330900 |
| 2025-04-03 | 0.53 | $0.50 | 200721 |
| 2025-04-02 | 0.53 | $0.51 | 351534 |
| 2025-04-01 | 0.53 | $0.50 | 395600 |
| 2025-03-31 | 0.54 | $0.47 | 1.9M |
| 2025-03-28 | 0.55 | $0.49 | 12.4M |
| 2025-03-27 | 0.55 | $0.43 | 1.1M |
| 2025-03-26 | 0.56 | $0.54 | 1.2M |
| 2025-03-25 | 0.56 | $0.49 | 786218 |
| 2025-03-24 | 0.57 | $0.54 | 460745 |
| 2025-03-21 | 0.57 | $0.58 | 511200 |
| 2025-03-20 | 0.57 | $0.62 | 378160 |
| 2025-03-19 | 0.56 | $0.63 | 351339 |
| 2025-03-18 | 0.56 | $0.63 | 485700 |
| 2025-03-17 | 0.55 | $0.65 | 929843 |
| 2025-03-14 | 0.54 | $0.57 | 388401 |
| 2025-03-13 | 0.53 | $0.53 | 380146 |
| 2025-03-12 | 0.53 | $0.49 | 1.1M |
| 2025-03-11 | 0.53 | $0.61 | 894930 |
| 2025-03-10 | 0.52 | $0.56 | 737600 |
| 2025-03-07 | 0.52 | $0.50 | 365445 |
| 2025-03-06 | 0.52 | $0.51 | 297900 |
| 2025-03-05 | 0.52 | $0.51 | 348591 |
| 2025-03-04 | 0.52 | $0.51 | 334051 |
| 2025-03-03 | 0.53 | $0.49 | 429100 |
| 2025-02-28 | 0.53 | $0.56 | 382364 |
| 2025-02-27 | 0.53 | $0.58 | 702600 |
| 2025-02-26 | 0.52 | $0.60 | 1.1M |
| 2025-02-25 | 0.51 | $0.55 | 534700 |
| 2025-02-24 | 0.51 | $0.54 | 785501 |
| 2025-02-21 | 0.51 | $0.56 | 1.7M |
| 2025-02-20 | 0.50 | $0.48 | 1.2M |
| 2025-02-19 | 0.50 | $0.46 | 824600 |
| 2025-02-18 | 0.50 | $0.45 | 921000 |
| 2025-02-14 | 0.51 | $0.46 | 850431 |
| 2025-02-13 | 0.51 | $0.48 | 913828 |
| 2025-02-12 | 0.52 | $0.46 | 1.1M |
| 2025-02-11 | 0.52 | $0.46 | 1.6M |
| 2025-02-10 | 0.53 | $0.45 | 2.7M |
| 2025-02-07 | 0.53 | $0.53 | 4.2M |
| 2025-02-06 | 0.53 | $0.56 | 23.1M |
| 2025-02-05 | 0.53 | $0.68 | 8.9M |
| 2025-02-04 | 0.51 | $1.05 | 246.0M |
| 2025-02-03 | 0.46 | $0.44 | 303301 |
| 2025-01-31 | 0.47 | $0.42 | 187100 |
| 2025-01-30 | 0.48 | $0.41 | 349500 |
| 2025-01-29 | 0.50 | $0.41 | 239178 |
| 2025-01-28 | 0.52 | $0.38 | 301264 |
| 2025-01-27 | 0.53 | $0.43 | 206631 |
| 2025-01-24 | 0.55 | $0.46 | 114362 |
| 2025-01-23 | 0.57 | $0.44 | 220600 |
| 2025-01-22 | 0.58 | $0.47 | 252600 |
| 2025-01-21 | 0.60 | $0.47 | 284008 |
| 2025-01-17 | 0.62 | $0.51 | 308000 |
| 2025-01-16 | 0.63 | $0.54 | 384500 |
| 2025-01-15 | 0.64 | $0.50 | 224300 |
| 2025-01-14 | 0.66 | $0.55 | 127858 |
| 2025-01-13 | 0.67 | $0.57 | 209583 |
| 2025-01-10 | 0.69 | $0.61 | 180800 |
| 2025-01-08 | 0.70 | $0.61 | 206618 |
| 2025-01-07 | 0.71 | $0.67 | 149900 |
| 2025-01-06 | 0.71 | $0.70 | 160000 |
| 2025-01-03 | 0.72 | $0.74 | 46230 |
| 2025-01-02 | 0.72 | $0.71 | 137029 |
| 2024-12-31 | 0.72 | $0.71 | 189059 |
| 2024-12-30 | 0.73 | $0.79 | 253687 |
| 2024-12-27 | 0.72 | $0.71 | 669507 |
| 2024-12-26 | 0.73 | $0.63 | 463400 |
| 2024-12-24 | 0.75 | $0.68 | 112000 |
| 2024-12-23 | 0.77 | $0.70 | 250082 |
| 2024-12-20 | 0.78 | $0.72 | 160500 |
| 2024-12-19 | 0.79 | $0.68 | 325025 |
| 2024-12-18 | 0.81 | $0.67 | 392500 |
| 2024-12-17 | 0.83 | $0.67 | 293616 |
| 2024-12-16 | 0.84 | $0.69 | 404098 |
| 2024-12-13 | 0.86 | $0.72 | 276000 |
| 2024-12-12 | 0.88 | $0.79 | 275800 |
| 2024-12-11 | 0.88 | $0.92 | 512400 |
| 2024-12-10 | 0.88 | $0.77 | 304700 |
| 2024-12-09 | 0.90 | $0.77 | 226762 |
| 2024-12-06 | 0.91 | $0.85 | 146516 |
| 2024-12-05 | 0.93 | $0.83 | 263796 |
| 2024-12-04 | 0.94 | $0.85 | 190004 |
| 2024-12-03 | 0.96 | $0.88 | 427522 |
| 2024-12-02 | 0.98 | $0.99 | 275920 |
| 2024-11-29 | 0.99 | $1.03 | 352900 |
| 2024-11-27 | 0.99 | $1.16 | 704909 |
| 2024-11-26 | 0.99 | $1.11 | 505319 |
| 2024-11-25 | 0.99 | $0.87 | 208854 |
| 2024-11-22 | 1.02 | $0.85 | 305896 |
| 2024-11-21 | 1.05 | $0.79 | 297456 |
| 2024-11-20 | 1.10 | $0.77 | 335300 |
| 2024-11-19 | 1.15 | $0.80 | 242412 |
| 2024-11-18 | 1.19 | $0.70 | 432200 |
| 2024-11-15 | 1.26 | $0.88 | 157455 |
| 2024-11-14 | 1.31 | $0.99 | 99902 |
| 2024-11-13 | 1.35 | $0.96 | 529922 |
| 2024-11-12 | 1.40 | $1.07 | 465300 |
| 2024-11-11 | 1.44 | $1.25 | 166079 |
| 2024-11-08 | 1.47 | $1.35 | 111238 |
| 2024-11-07 | 1.49 | $1.39 | 93334 |
| 2024-11-06 | 1.51 | $1.37 | 106285 |
| 2024-11-05 | 1.53 | $1.42 | 63600 |
| 2024-11-04 | 1.55 | $1.43 | 57244 |
| 2024-11-01 | 1.58 | $1.45 | 41608 |
| 2024-10-31 | 1.60 | $1.38 | 164300 |
| 2024-10-30 | 1.64 | $1.44 | 97600 |
| 2024-10-29 | 1.67 | $1.55 | 90933 |
| 2024-10-28 | 1.69 | $1.64 | 59751 |
| 2024-10-25 | 1.71 | $1.60 | 127184 |
| 2024-10-24 | 1.73 | $1.47 | 85800 |
| 2024-10-23 | 1.77 | $1.39 | 239900 |
| 2024-10-22 | 1.82 | $1.56 | 88300 |
| 2024-10-21 | 1.86 | $1.59 | 68600 |
| 2024-10-18 | 1.90 | $1.67 | 63700 |
| 2024-10-17 | 1.94 | $1.63 | 110600 |
| 2024-10-16 | 1.98 | $1.72 | 113018 |
| 2024-10-15 | 2.02 | $1.79 | 152800 |
| 2024-10-14 | 2.05 | $1.90 | 258746 |
| 2024-10-11 | 2.07 | $1.98 | 118371 |
| 2024-10-10 | 2.09 | $1.98 | 18725 |
| 2024-10-09 | 2.11 | $1.95 | 66141 |
| 2024-10-08 | 2.14 | $1.99 | 30614 |
| 2024-10-07 | 2.16 | $2.05 | 64349 |
| 2024-10-04 | 2.18 | $2.06 | 156800 |
| 2024-10-03 | 2.20 | $2.04 | 72339 |
| 2024-10-02 | 2.22 | $2.02 | 33327 |
| 2024-10-01 | 2.24 | $2.01 | 89511 |
| 2024-09-30 | 2.26 | $1.97 | 90819 |
| 2024-09-27 | 2.29 | $2.05 | 105600 |
| 2024-09-26 | 2.31 | $2.03 | 253019 |
| 2024-09-25 | 2.33 | $2.34 | 49872 |
| 2024-09-24 | 2.31 | $2.41 | 72505 |
| 2024-09-23 | 2.29 | $2.50 | 100921 |
| 2024-09-20 | 2.26 | $2.51 | 166700 |
| 2024-09-19 | 2.23 | $2.32 | 113600 |
| 2024-09-18 | 2.20 | $2.28 | 60430 |
| 2024-09-17 | 2.18 | $2.34 | 46000 |
| 2024-09-16 | 2.16 | $2.34 | 40132 |
| 2024-09-13 | 2.12 | $2.39 | 92497 |
| 2024-09-12 | 2.09 | $2.44 | 133549 |
| 2024-09-11 | 2.04 | $2.30 | 91100 |
| 2024-09-10 | 2.01 | $2.15 | 141122 |
| 2024-09-09 | 1.99 | $2.13 | 361488 |
| 2024-09-06 | 1.97 | $2.34 | 402906 |
| 2024-09-05 | 1.93 | $2.16 | 164000 |
| 2024-09-04 | 1.90 | $2.05 | 108640 |
| 2024-09-03 | 1.89 | $1.96 | 112631 |
| 2024-08-30 | 1.88 | $1.93 | 23900 |
| 2024-08-29 | 1.87 | $1.90 | 34681 |
| 2024-08-28 | 1.87 | $1.90 | 61100 |
| 2024-08-27 | 1.87 | $1.95 | 88100 |
| 2024-08-26 | 1.86 | $2.09 | 251109 |
| 2024-08-23 | 1.84 | $1.78 | 63810 |
| 2024-08-22 | 1.85 | $1.73 | 49519 |
| 2024-08-21 | 1.87 | $1.65 | 203850 |
| 2024-08-20 | 1.90 | $1.81 | 101850 |
| 2024-08-19 | 1.92 | $1.85 | 78200 |
| 2024-08-16 | 1.94 | $1.83 | 83082 |
| 2024-08-15 | 1.96 | $1.87 | 79525 |
| 2024-08-14 | 1.98 | $1.83 | 82000 |
| 2024-08-13 | 2.00 | $1.90 | 94619 |
| 2024-08-12 | 2.02 | $1.98 | 66000 |
| 2024-08-09 | 2.04 | $1.97 | 115244 |
| 2024-08-08 | 2.06 | $2.00 | 137945 |
| 2024-08-07 | 2.08 | $1.99 | 222171 |
| 2024-08-06 | 2.11 | $1.94 | 156200 |
| 2024-08-05 | 2.14 | $1.63 | 248962 |
| 2024-08-02 | 2.20 | $1.70 | 186200 |
| 2024-08-01 | 2.27 | $1.98 | 189031 |
| 2024-07-31 | 2.31 | $2.09 | 149800 |
| 2024-07-30 | 2.34 | $2.01 | 147800 |
| 2024-07-29 | 2.38 | $2.22 | 198536 |
| 2024-07-26 | 2.41 | $2.22 | 243544 |
| 2024-07-25 | 2.43 | $2.31 | 276400 |
| 2024-07-24 | 2.45 | $2.29 | 246600 |
| 2024-07-23 | 2.47 | $2.28 | 93800 |
| 2024-07-22 | 2.50 | $2.37 | 273032 |
| 2024-07-19 | 2.51 | $2.34 | 184315 |
| 2024-07-18 | 2.54 | $2.40 | 184540 |
| 2024-07-17 | 2.56 | $2.40 | 178969 |
| 2024-07-16 | 2.59 | $2.39 | 224919 |
| 2024-07-15 | 2.62 | $2.39 | 411982 |
| 2024-07-12 | 2.65 | $2.65 | 335798 |
| 2024-07-11 | 2.66 | $2.88 | 229536 |
| 2024-07-10 | 2.65 | $2.57 | 260829 |
| 2024-07-09 | 2.67 | $2.40 | 238086 |
| 2024-07-08 | 2.71 | $2.56 | 265939 |
| 2024-07-05 | 2.74 | $3.01 | 292710 |
| 2024-07-03 | 2.73 | $2.45 | 146423 |
| 2024-07-02 | 2.77 | $2.35 | 165963 |
| 2024-07-01 | 2.83 | $2.34 | 173298 |
| 2024-06-28 | 2.90 | $2.67 | 140236 |
| 2024-06-27 | 2.96 | $2.63 | 184895 |
| 2024-06-26 | 3.02 | $2.69 | 99463 |
| 2024-06-25 | 3.10 | $2.68 | 398235 |
| 2024-06-24 | 3.18 | $2.47 | 271600 |
| 2024-06-21 | 3.30 | $2.95 | 53219 |
| 2024-06-20 | 3.39 | $3.07 | 73246 |
| 2024-06-18 | 3.47 | $3.07 | 115708 |
| 2024-06-17 | 3.56 | $3.31 | 110039 |
| 2024-06-14 | 3.64 | $3.18 | 377391 |
| 2024-06-13 | 3.74 | $3.14 | 341371 |
| 2024-06-12 | 3.85 | $2.88 | 181615 |
| 2024-06-11 | 3.99 | $2.74 | 180741 |
| 2024-06-10 | 4.16 | $3.00 | 330437 |
| 2024-06-07 | 4.31 | $3.00 | 157555 |
| 2024-06-06 | 4.47 | $3.39 | 171439 |
| 2024-06-05 | 4.61 | $3.48 | 252413 |
| 2024-06-04 | 4.74 | $3.54 | 1.2M |
| 2024-06-03 | 4.87 | $3.39 | 223976 |
| 2024-05-31 | 5.03 | $4.72 | 77781 |
| 2024-05-30 | 5.05 | $4.88 | 94219 |
| 2024-05-29 | 5.07 | $5.21 | 149701 |
| 2024-05-28 | 5.05 | $5.19 | 264270 |
| 2024-05-24 | 5.03 | $5.09 | 89027 |
| 2024-05-23 | 5.03 | $5.19 | 78586 |
| 2024-05-22 | 5.01 | $5.22 | 44499 |
| 2024-05-21 | 4.99 | $5.20 | 85295 |
| 2024-05-20 | 4.97 | $5.13 | 58126 |
| 2024-05-17 | 4.97 | $5.02 | 79058 |
| 2024-05-16 | 4.97 | $4.80 | 44570 |
| 2024-05-15 | 5.00 | $4.80 | 39040 |
| 2024-05-14 | 5.02 | $4.53 | 77218 |
| 2024-05-13 | 5.08 | $5.04 | 35256 |
| 2024-05-10 | 5.08 | $5.14 | 61362 |
| 2024-05-09 | 5.08 | $5.19 | 52639 |
| 2024-05-08 | 5.07 | $5.02 | 32005 |
| 2024-05-07 | 5.08 | $4.94 | 31877 |
| 2024-05-06 | 5.09 | $4.98 | 20846 |
| 2024-05-03 | 5.11 | $5.05 | 32992 |
| 2024-05-02 | 5.13 | $5.00 | 36631 |
| 2024-05-01 | 5.15 | $4.85 | 35692 |
| 2024-04-30 | 5.19 | $4.95 | 16120 |
| 2024-04-29 | 5.23 | $5.08 | 31157 |
| 2024-04-26 | 5.26 | $5.38 | 59040 |
| 2024-04-25 | 5.27 | $5.02 | 35337 |
| 2024-04-24 | 5.32 | $4.91 | 114168 |
| 2024-04-23 | 5.38 | $5.86 | 73571 |
| 2024-04-22 | 5.36 | $5.95 | 179353 |
| 2024-04-19 | 5.34 | $4.64 | 65530 |
| 2024-04-18 | 5.44 | $4.92 | 32876 |
| 2024-04-17 | 5.51 | $4.95 | 98010 |
| 2024-04-16 | 5.59 | $4.95 | 83393 |
| 2024-04-15 | 5.67 | $5.07 | 64296 |
| 2024-04-12 | 5.73 | $5.12 | 57978 |
| 2024-04-11 | 5.80 | $5.12 | 45042 |
| 2024-04-10 | 5.87 | $5.28 | 41646 |
| 2024-04-09 | 5.92 | $5.59 | 40637 |
| 2024-04-08 | 5.95 | $5.67 | 22882 |
| 2024-04-05 | 5.97 | $5.80 | 29497 |
| 2024-04-04 | 5.98 | $5.87 | 58135 |
| 2024-04-03 | 5.98 | $5.82 | 53011 |
| 2024-04-02 | 6.00 | $5.83 | 56949 |
| 2024-04-01 | 6.01 | $6.12 | 81325 |
| 2024-03-28 | 5.99 | $6.55 | 52575 |
| 2024-03-27 | 5.93 | $6.54 | 89426 |
| 2024-03-26 | 5.87 | $6.65 | 88879 |
| 2024-03-25 | 5.79 | $6.51 | 156380 |
| 2024-03-22 | 5.73 | $6.34 | 120677 |
| 2024-03-21 | 5.68 | $5.65 | 108871 |
| 2024-03-20 | 5.70 | $5.19 | 50790 |
| 2024-03-19 | 5.77 | $5.21 | 66793 |
| 2024-03-18 | 5.85 | $5.33 | 51855 |
| 2024-03-15 | 5.93 | $5.25 | 69882 |
| 2024-03-14 | 6.03 | $5.57 | 42291 |
| 2024-03-13 | 6.11 | $5.80 | 34457 |
| 2024-03-12 | 6.18 | $5.92 | 29607 |
| 2024-03-11 | 6.24 | $5.87 | 66472 |
| 2024-03-08 | 6.31 | $5.91 | 139836 |
| 2024-03-07 | 6.39 | $6.33 | 41953 |
| 2024-03-06 | 6.43 | $5.93 | 81124 |
| 2024-03-05 | 6.52 | $6.14 | 64855 |
| 2024-03-04 | 6.59 | $6.00 | 153073 |
| 2024-03-01 | 6.68 | $6.35 | 43959 |
| 2024-02-29 | 6.74 | $6.10 | 106360 |
| 2024-02-28 | 6.82 | $5.81 | 156122 |
| 2024-02-27 | 6.93 | $5.67 | 175788 |
| 2024-02-26 | 7.05 | $6.03 | 168302 |
| 2024-02-23 | 7.12 | $6.40 | 88040 |
| 2024-02-22 | 7.15 | $6.70 | 109259 |
| 2024-02-21 | 7.15 | $6.73 | 183056 |
| 2024-02-20 | 7.12 | $7.30 | 133729 |
| 2024-02-16 | 7.04 | $7.52 | 224717 |
| 2024-02-15 | 6.91 | $7.76 | 153403 |
| 2024-02-14 | 6.76 | $7.87 | 151070 |
| 2024-02-13 | 6.57 | $7.58 | 129595 |
| 2024-02-12 | 6.40 | $7.35 | 173044 |
| 2024-02-09 | 6.24 | $7.65 | 68750 |
| 2024-02-08 | 6.03 | $7.02 | 175001 |
| 2024-02-07 | 5.87 | $7.68 | 453046 |
| 2024-02-06 | 5.63 | $7.01 | 115409 |
| 2024-02-05 | 5.43 | $7.18 | 285763 |
| 2024-02-02 | 5.20 | $7.49 | 507245 |
| 2024-02-01 | 4.93 | $6.77 | 379453 |
| 2024-01-31 | 4.70 | $5.82 | 296842 |
| 2024-01-30 | 4.56 | $5.08 | 181441 |
| 2024-01-29 | 4.49 | $4.98 | 184147 |
| 2024-01-26 | 4.41 | $4.69 | 89913 |
| 2024-01-25 | 4.36 | $4.16 | 99516 |
| 2024-01-24 | 4.36 | $4.58 | 81115 |
| 2024-01-23 | 4.30 | $4.61 | 104670 |
| 2024-01-22 | 4.24 | $4.71 | 67595 |
| 2024-01-19 | 4.17 | $4.88 | 62978 |
| 2024-01-18 | 4.07 | $4.76 | 295460 |
| 2024-01-17 | 3.97 | $4.87 | 285066 |
| 2024-01-16 | 3.85 | $4.73 | 437096 |
| 2024-01-12 | 3.74 | $4.64 | 456148 |
| 2024-01-11 | 3.64 | $3.81 | 82680 |
| 2024-01-10 | 3.61 | $3.77 | 114714 |
| 2024-01-09 | 3.58 | $3.76 | 77557 |
| 2024-01-08 | 3.55 | $3.75 | 55940 |
| 2024-01-05 | 3.52 | $3.61 | 146741 |
| 2024-01-04 | 3.51 | $3.75 | 232900 |
| 2024-01-03 | 3.48 | $3.89 | 65071 |
| 2024-01-02 | 3.43 | $3.85 | 136249 |
| 2023-12-29 | 3.39 | $3.72 | 275466 |
| 2023-12-28 | 3.36 | $3.66 | 170069 |
| 2023-12-27 | 3.33 | $3.41 | 353263 |
| 2023-12-26 | 3.33 | $3.20 | 492547 |
| 2023-12-22 | 3.36 | $3.35 | 308232 |
| 2023-12-21 | 3.36 | $3.35 | 267239 |
| 2023-12-20 | 3.36 | $3.20 | 220243 |
| 2023-12-19 | 3.36 | $3.23 | 550021 |
| 2023-12-18 | 3.35 | $3.29 | 281601 |
| 2023-12-15 | 3.32 | $3.21 | 220268 |
| 2023-12-14 | 3.30 | $3.30 | 183064 |
| 2023-12-13 | 3.25 | $3.30 | 219107 |
| 2023-12-12 | 3.23 | $3.30 | 143142 |
| 2023-12-11 | 3.23 | $3.41 | 199967 |
| 2023-12-08 | 3.24 | $3.39 | 332178 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
-0.05
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
-0.05
Average
1.88
Maximum
7.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-05-04 | -0.05 | $0.01 | 76547 |
| 2026-05-01 | -0.05 | $0.00 | 21501 |
| 2026-04-30 | -0.05 | $0.00 | 127159 |
| 2026-04-29 | -0.04 | $0.01 | 22155 |
| 2026-04-28 | -0.04 | $0.00 | 339085 |
| 2026-04-27 | -0.03 | $0.01 | 1428 |
| 2026-04-24 | -0.02 | $0.01 | 98646 |
| 2026-04-23 | -0.01 | $0.01 | 234276 |
| 2026-04-22 | 0.00 | $0.01 | 94847 |
| 2026-04-21 | 0.01 | $0.01 | 169617 |
| 2026-04-20 | 0.03 | $0.01 | 192522 |
| 2026-04-17 | 0.05 | $0.01 | 188819 |
| 2026-04-16 | 0.08 | $0.01 | 627372 |
| 2026-04-15 | 0.11 | $0.01 | 537463 |
| 2026-04-14 | 0.14 | $0.01 | 383645 |
| 2026-04-13 | 0.19 | $0.01 | 568808 |
| 2026-04-10 | 0.24 | $0.01 | 496251 |
| 2026-04-09 | 0.30 | $0.02 | 5.4M |
| 2026-04-08 | 0.37 | $0.06 | 89.1M |
| 2026-04-07 | 0.43 | $0.39 | 266700 |
| 2026-04-06 | 0.45 | $0.41 | 78500 |
| 2026-04-02 | 0.45 | $0.42 | 368013 |
| 2026-04-01 | 0.46 | $0.41 | 484228 |
| 2026-03-31 | 0.47 | $0.39 | 861800 |
| 2026-03-30 | 0.49 | $0.38 | 1.3M |
| 2026-03-27 | 0.51 | $0.55 | 810515 |
| 2026-03-26 | 0.50 | $0.58 | 1.9M |
| 2026-03-25 | 0.48 | $0.51 | 787500 |
| 2026-03-24 | 0.47 | $0.52 | 201841 |
| 2026-03-23 | 0.47 | $0.54 | 801147 |
| 2026-03-20 | 0.45 | $0.48 | 153292 |
| 2026-03-19 | 0.44 | $0.51 | 499800 |
| 2026-03-18 | 0.43 | $0.47 | 230700 |
| 2026-03-17 | 0.42 | $0.49 | 1.2M |
| 2026-03-16 | 0.41 | $0.40 | 331200 |
| 2026-03-13 | 0.42 | $0.42 | 170371 |
| 2026-03-12 | 0.42 | $0.42 | 71500 |
| 2026-03-11 | 0.42 | $0.42 | 77475 |
| 2026-03-10 | 0.43 | $0.43 | 175595 |
| 2026-03-09 | 0.43 | $0.43 | 139900 |
| 2026-03-06 | 0.43 | $0.45 | 89800 |
| 2026-03-05 | 0.43 | $0.45 | 171420 |
| 2026-03-04 | 0.43 | $0.42 | 126800 |
| 2026-03-03 | 0.43 | $0.43 | 129319 |
| 2026-03-02 | 0.44 | $0.44 | 152900 |
| 2026-02-27 | 0.44 | $0.42 | 71117 |
| 2026-02-26 | 0.45 | $0.39 | 200712 |
| 2026-02-25 | 0.46 | $0.42 | 129700 |
| 2026-02-24 | 0.47 | $0.44 | 122600 |
| 2026-02-23 | 0.48 | $0.44 | 266208 |
| 2026-02-20 | 0.49 | $0.44 | 117000 |
| 2026-02-19 | 0.50 | $0.43 | 287132 |
| 2026-02-18 | 0.52 | $0.43 | 190807 |
| 2026-02-17 | 0.54 | $0.42 | 841800 |
| 2026-02-13 | 0.56 | $0.50 | 191300 |
| 2026-02-12 | 0.57 | $0.52 | 489717 |
| 2026-02-11 | 0.57 | $0.59 | 507400 |
| 2026-02-10 | 0.57 | $0.64 | 1.4M |
| 2026-02-09 | 0.55 | $0.52 | 301527 |
| 2026-02-06 | 0.55 | $0.51 | 258900 |
| 2026-02-05 | 0.56 | $0.52 | 489640 |
| 2026-02-04 | 0.56 | $0.59 | 572600 |
| 2026-02-03 | 0.56 | $0.56 | 545200 |
| 2026-02-02 | 0.55 | $0.57 | 559700 |
| 2026-01-30 | 0.55 | $0.58 | 1.4M |
| 2026-01-29 | 0.54 | $0.66 | 1.9M |
| 2026-01-28 | 0.51 | $0.58 | 2.6M |
| 2026-01-27 | 0.49 | $0.57 | 2.8M |
| 2026-01-26 | 0.47 | $0.64 | 3.4M |
| 2026-01-23 | 0.44 | $0.65 | 5.3M |
| 2026-01-22 | 0.39 | $0.66 | 35.8M |
| 2026-01-21 | 0.34 | $0.44 | 1.1M |
| 2026-01-20 | 0.33 | $0.40 | 254900 |
| 2026-01-16 | 0.32 | $0.39 | 410412 |
| 2026-01-15 | 0.32 | $0.36 | 492400 |
| 2026-01-14 | 0.32 | $0.34 | 214500 |
| 2026-01-13 | 0.32 | $0.33 | 635707 |
| 2026-01-12 | 0.33 | $0.38 | 212017 |
| 2026-01-09 | 0.33 | $0.39 | 382700 |
| 2026-01-08 | 0.33 | $0.41 | 595300 |
| 2026-01-07 | 0.33 | $0.41 | 15.2M |
| 2026-01-06 | 0.33 | $0.37 | 299877 |
| 2026-01-05 | 0.33 | $0.37 | 362930 |
| 2026-01-02 | 0.34 | $0.42 | 364200 |
| 2025-12-31 | 0.33 | $0.34 | 198100 |
| 2025-12-30 | 0.34 | $0.31 | 468425 |
| 2025-12-29 | 0.37 | $0.32 | 836226 |
| 2025-12-26 | 0.39 | $0.43 | 1.5M |
| 2025-12-24 | 0.40 | $0.35 | 260500 |
| 2025-12-23 | 0.43 | $0.31 | 1.1M |
| 2025-12-22 | 0.46 | $0.33 | 1.9M |
| 2025-12-19 | 0.51 | $0.43 | 451077 |
| 2025-12-18 | 0.54 | $0.41 | 822000 |
| 2025-12-17 | 0.57 | $0.49 | 356404 |
| 2025-12-16 | 0.60 | $0.55 | 235215 |
| 2025-12-15 | 0.62 | $0.56 | 129473 |
| 2025-12-12 | 0.64 | $0.58 | 163746 |
| 2025-12-11 | 0.66 | $0.56 | 182944 |
| 2025-12-10 | 0.68 | $0.59 | 168013 |
| 2025-12-09 | 0.71 | $0.61 | 191300 |
| 2025-12-08 | 0.73 | $0.62 | 579534 |
| 2025-12-05 | 0.76 | $0.63 | 660200 |
| 2025-12-04 | 0.79 | $0.76 | 329600 |
| 2025-12-03 | 0.80 | $0.78 | 673200 |
| 2025-12-02 | 0.80 | $0.88 | 5.5M |
| 2025-12-01 | 0.79 | $0.78 | 95074 |
| 2025-11-28 | 0.79 | $0.81 | 149403 |
| 2025-11-26 | 0.79 | $0.81 | 310322 |
| 2025-11-25 | 0.78 | $0.75 | 301347 |
| 2025-11-24 | 0.79 | $0.75 | 118600 |
| 2025-11-21 | 0.80 | $0.78 | 111200 |
| 2025-11-20 | 0.81 | $0.79 | 90652 |
| 2025-11-19 | 0.81 | $0.80 | 287500 |
| 2025-11-18 | 0.81 | $0.91 | 264716 |
| 2025-11-17 | 0.79 | $0.97 | 358000 |
| 2025-11-14 | 0.76 | $0.93 | 320400 |
| 2025-11-13 | 0.73 | $0.88 | 556800 |
| 2025-11-12 | 0.70 | $0.85 | 460800 |
| 2025-11-11 | 0.68 | $0.85 | 13.8M |
| 2025-11-10 | 0.65 | $0.74 | 466500 |
| 2025-11-07 | 0.64 | $0.70 | 343430 |
| 2025-11-06 | 0.64 | $0.66 | 514021 |
| 2025-11-05 | 0.64 | $0.61 | 1.2M |
| 2025-11-04 | 0.66 | $0.66 | 85.0M |
| 2025-11-03 | 0.68 | $0.50 | 497805 |
| 2025-10-31 | 0.72 | $0.64 | 370900 |
| 2025-10-30 | 0.75 | $0.72 | 172300 |
| 2025-10-29 | 0.77 | $0.77 | 186447 |
| 2025-10-28 | 0.78 | $0.83 | 201648 |
| 2025-10-27 | 0.77 | $0.79 | 113339 |
| 2025-10-24 | 0.78 | $0.79 | 84851 |
| 2025-10-23 | 0.79 | $0.77 | 99327 |
| 2025-10-22 | 0.80 | $0.79 | 87800 |
| 2025-10-21 | 0.82 | $0.83 | 103100 |
| 2025-10-20 | 0.82 | $0.85 | 142917 |
| 2025-10-17 | 0.83 | $0.86 | 67004 |
| 2025-10-16 | 0.83 | $0.83 | 79300 |
| 2025-10-15 | 0.84 | $0.84 | 117600 |
| 2025-10-14 | 0.85 | $0.82 | 199600 |
| 2025-10-13 | 0.87 | $0.83 | 302400 |
| 2025-10-10 | 0.88 | $0.96 | 122800 |
| 2025-10-09 | 0.88 | $0.95 | 81535 |
| 2025-10-08 | 0.87 | $0.95 | 42289 |
| 2025-10-07 | 0.87 | $0.91 | 181800 |
| 2025-10-06 | 0.87 | $0.83 | 103800 |
| 2025-10-03 | 0.89 | $0.86 | 127366 |
| 2025-10-02 | 0.91 | $0.86 | 165700 |
| 2025-10-01 | 0.93 | $0.90 | 148147 |
| 2025-09-30 | 0.95 | $0.94 | 125530 |
| 2025-09-29 | 0.97 | $0.92 | 128731 |
| 2025-09-26 | 0.98 | $0.84 | 317411 |
| 2025-09-25 | 1.02 | $0.97 | 149789 |
| 2025-09-24 | 1.05 | $1.03 | 263244 |
| 2025-09-23 | 1.06 | $1.02 | 112400 |
| 2025-09-22 | 1.07 | $1.00 | 256100 |
| 2025-09-19 | 1.10 | $1.06 | 124355 |
| 2025-09-18 | 1.11 | $1.10 | 115300 |
| 2025-09-17 | 1.12 | $1.10 | 106429 |
| 2025-09-16 | 1.13 | $1.12 | 126643 |
| 2025-09-15 | 1.13 | $1.17 | 157115 |
| 2025-09-12 | 1.13 | $1.14 | 70117 |
| 2025-09-11 | 1.14 | $1.13 | 218349 |
| 2025-09-10 | 1.15 | $1.10 | 182200 |
| 2025-09-09 | 1.16 | $1.15 | 102413 |
| 2025-09-08 | 1.17 | $1.19 | 44100 |
| 2025-09-05 | 1.17 | $1.22 | 75725 |
| 2025-09-04 | 1.17 | $1.20 | 44672 |
| 2025-09-03 | 1.17 | $1.23 | 219911 |
| 2025-09-02 | 1.16 | $1.28 | 303100 |
| 2025-08-29 | 1.14 | $1.17 | 128846 |
| 2025-08-28 | 1.15 | $1.13 | 135600 |
| 2025-08-27 | 1.16 | $0.97 | 332700 |
| 2025-08-26 | 1.21 | $1.03 | 436500 |
| 2025-08-25 | 1.25 | $1.17 | 226821 |
| 2025-08-22 | 1.27 | $1.23 | 147600 |
| 2025-08-21 | 1.28 | $1.21 | 166234 |
| 2025-08-20 | 1.30 | $1.27 | 65200 |
| 2025-08-19 | 1.31 | $1.29 | 70584 |
| 2025-08-18 | 1.32 | $1.26 | 102500 |
| 2025-08-15 | 1.33 | $1.31 | 55600 |
| 2025-08-14 | 1.34 | $1.26 | 130271 |
| 2025-08-13 | 1.36 | $1.27 | 138115 |
| 2025-08-12 | 1.38 | $1.23 | 182167 |
| 2025-08-11 | 1.41 | $1.30 | 135000 |
| 2025-08-08 | 1.43 | $1.33 | 121900 |
| 2025-08-07 | 1.45 | $1.38 | 132100 |
| 2025-08-06 | 1.46 | $1.43 | 111900 |
| 2025-08-05 | 1.46 | $1.36 | 82602 |
| 2025-08-04 | 1.47 | $1.35 | 202300 |
| 2025-08-01 | 1.49 | $1.25 | 203600 |
| 2025-07-31 | 1.53 | $1.30 | 276407 |
| 2025-07-30 | 1.57 | $1.35 | 362234 |
| 2025-07-29 | 1.61 | $1.49 | 315122 |
| 2025-07-28 | 1.61 | $1.49 | 204700 |
| 2025-07-25 | 1.62 | $1.53 | 232400 |
| 2025-07-24 | 1.62 | $1.54 | 401996 |
| 2025-07-23 | 1.62 | $1.51 | 239500 |
| 2025-07-22 | 1.63 | $1.49 | 399614 |
| 2025-07-21 | 1.63 | $1.64 | 243938 |
| 2025-07-18 | 1.61 | $1.63 | 275400 |
| 2025-07-17 | 1.58 | $1.64 | 406717 |
| 2025-07-16 | 1.55 | $1.49 | 1.7M |
| 2025-07-15 | 1.54 | $1.84 | 735402 |
| 2025-07-14 | 1.45 | $1.68 | 656411 |
| 2025-07-11 | 1.38 | $1.54 | 672700 |
| 2025-07-10 | 1.33 | $1.45 | 881749 |
| 2025-07-09 | 1.29 | $1.39 | 648500 |
| 2025-07-08 | 1.26 | $1.28 | 509700 |
| 2025-07-07 | 1.24 | $1.19 | 240400 |
| 2025-07-03 | 1.23 | $1.16 | 78900 |
| 2025-07-02 | 1.24 | $1.14 | 125818 |
| 2025-07-01 | 1.24 | $1.13 | 254300 |
| 2025-06-30 | 1.25 | $1.14 | 259408 |
| 2025-06-27 | 1.26 | $1.14 | 250900 |
| 2025-06-26 | 1.27 | $1.17 | 213039 |
| 2025-06-25 | 1.27 | $1.15 | 243928 |
| 2025-06-24 | 1.28 | $1.18 | 647500 |
| 2025-06-23 | 1.27 | $1.14 | 268100 |
| 2025-06-20 | 1.28 | $1.17 | 198500 |
| 2025-06-18 | 1.28 | $1.16 | 200300 |
| 2025-06-17 | 1.28 | $1.18 | 450101 |
| 2025-06-16 | 1.27 | $1.28 | 308200 |
| 2025-06-13 | 1.25 | $1.22 | 476934 |
| 2025-06-12 | 1.22 | $1.34 | 488400 |
| 2025-06-11 | 1.17 | $1.25 | 407929 |
| 2025-06-10 | 1.13 | $1.13 | 666516 |
| 2025-06-09 | 1.10 | $1.01 | 2.0M |
| 2025-06-06 | 1.10 | $1.23 | 1.1M |
| 2025-06-05 | 1.04 | $1.52 | 1.7M |
| 2025-06-04 | 0.92 | $1.32 | 1.7M |
| 2025-06-03 | 0.81 | $0.99 | 1.6M |
| 2025-06-02 | 0.76 | $1.27 | 5.1M |
| 2025-05-30 | 0.64 | $1.09 | 7.1M |
| 2025-05-29 | 0.54 | $0.77 | 6.5M |
| 2025-05-28 | 0.49 | $0.63 | 1.7M |
| 2025-05-27 | 0.46 | $0.56 | 10.9M |
| 2025-05-23 | 0.44 | $0.45 | 202338 |
| 2025-05-22 | 0.44 | $0.43 | 383300 |
| 2025-05-21 | 0.44 | $0.39 | 498500 |
| 2025-05-20 | 0.46 | $0.42 | 278622 |
| 2025-05-19 | 0.47 | $0.46 | 158150 |
| 2025-05-16 | 0.47 | $0.47 | 128337 |
| 2025-05-15 | 0.47 | $0.46 | 106022 |
| 2025-05-14 | 0.47 | $0.45 | 180015 |
| 2025-05-13 | 0.48 | $0.46 | 345931 |
| 2025-05-12 | 0.48 | $0.48 | 119100 |
| 2025-05-09 | 0.49 | $0.48 | 112100 |
| 2025-05-08 | 0.49 | $0.49 | 230314 |
| 2025-05-07 | 0.49 | $0.49 | 102811 |
| 2025-05-06 | 0.49 | $0.50 | 43843 |
| 2025-05-05 | 0.49 | $0.49 | 58000 |
| 2025-05-02 | 0.49 | $0.50 | 90869 |
| 2025-05-01 | 0.49 | $0.49 | 81124 |
| 2025-04-30 | 0.49 | $0.48 | 231765 |
| 2025-04-29 | 0.49 | $0.50 | 134700 |
| 2025-04-28 | 0.49 | $0.49 | 267921 |
| 2025-04-25 | 0.49 | $0.50 | 226943 |
| 2025-04-24 | 0.50 | $0.50 | 231039 |
| 2025-04-23 | 0.50 | $0.51 | 221241 |
| 2025-04-22 | 0.49 | $0.51 | 250800 |
| 2025-04-21 | 0.49 | $0.50 | 140328 |
| 2025-04-17 | 0.49 | $0.51 | 190206 |
| 2025-04-16 | 0.49 | $0.50 | 271943 |
| 2025-04-15 | 0.49 | $0.50 | 82313 |
| 2025-04-14 | 0.49 | $0.50 | 229800 |
| 2025-04-11 | 0.49 | $0.50 | 514100 |
| 2025-04-10 | 0.49 | $0.49 | 464991 |
| 2025-04-09 | 0.49 | $0.48 | 315800 |
| 2025-04-08 | 0.50 | $0.50 | 183200 |
| 2025-04-07 | 0.50 | $0.50 | 510821 |
| 2025-04-04 | 0.50 | $0.49 | 330900 |
| 2025-04-03 | 0.51 | $0.50 | 200721 |
| 2025-04-02 | 0.51 | $0.51 | 351534 |
| 2025-04-01 | 0.51 | $0.50 | 395600 |
| 2025-03-31 | 0.52 | $0.47 | 1.9M |
| 2025-03-28 | 0.53 | $0.49 | 12.4M |
| 2025-03-27 | 0.54 | $0.43 | 1.1M |
| 2025-03-26 | 0.56 | $0.54 | 1.2M |
| 2025-03-25 | 0.57 | $0.49 | 786218 |
| 2025-03-24 | 0.58 | $0.54 | 460745 |
| 2025-03-21 | 0.59 | $0.58 | 511200 |
| 2025-03-20 | 0.59 | $0.62 | 378160 |
| 2025-03-19 | 0.58 | $0.63 | 351339 |
| 2025-03-18 | 0.57 | $0.63 | 485700 |
| 2025-03-17 | 0.55 | $0.65 | 929843 |
| 2025-03-14 | 0.53 | $0.57 | 388401 |
| 2025-03-13 | 0.52 | $0.53 | 380146 |
| 2025-03-12 | 0.52 | $0.49 | 1.1M |
| 2025-03-11 | 0.53 | $0.61 | 894930 |
| 2025-03-10 | 0.51 | $0.56 | 737600 |
| 2025-03-07 | 0.51 | $0.50 | 365445 |
| 2025-03-06 | 0.51 | $0.51 | 297900 |
| 2025-03-05 | 0.51 | $0.51 | 348591 |
| 2025-03-04 | 0.51 | $0.51 | 334051 |
| 2025-03-03 | 0.52 | $0.49 | 429100 |
| 2025-02-28 | 0.52 | $0.56 | 382364 |
| 2025-02-27 | 0.52 | $0.58 | 702600 |
| 2025-02-26 | 0.51 | $0.60 | 1.1M |
| 2025-02-25 | 0.49 | $0.55 | 534700 |
| 2025-02-24 | 0.48 | $0.54 | 785501 |
| 2025-02-21 | 0.47 | $0.56 | 1.7M |
| 2025-02-20 | 0.45 | $0.48 | 1.2M |
| 2025-02-19 | 0.45 | $0.46 | 824600 |
| 2025-02-18 | 0.46 | $0.45 | 921000 |
| 2025-02-14 | 0.47 | $0.46 | 850431 |
| 2025-02-13 | 0.48 | $0.48 | 913828 |
| 2025-02-12 | 0.48 | $0.46 | 1.1M |
| 2025-02-11 | 0.49 | $0.46 | 1.6M |
| 2025-02-10 | 0.50 | $0.45 | 2.7M |
| 2025-02-07 | 0.52 | $0.53 | 4.2M |
| 2025-02-06 | 0.52 | $0.56 | 23.1M |
| 2025-02-05 | 0.52 | $0.68 | 8.9M |
| 2025-02-04 | 0.49 | $1.05 | 246.0M |
| 2025-02-03 | 0.38 | $0.44 | 303301 |
| 2025-01-31 | 0.39 | $0.42 | 187100 |
| 2025-01-30 | 0.39 | $0.41 | 349500 |
| 2025-01-29 | 0.40 | $0.41 | 239178 |
| 2025-01-28 | 0.42 | $0.38 | 301264 |
| 2025-01-27 | 0.44 | $0.43 | 206631 |
| 2025-01-24 | 0.45 | $0.46 | 114362 |
| 2025-01-23 | 0.47 | $0.44 | 220600 |
| 2025-01-22 | 0.49 | $0.47 | 252600 |
| 2025-01-21 | 0.50 | $0.47 | 284008 |
| 2025-01-17 | 0.52 | $0.51 | 308000 |
| 2025-01-16 | 0.54 | $0.54 | 384500 |
| 2025-01-15 | 0.55 | $0.50 | 224300 |
| 2025-01-14 | 0.58 | $0.55 | 127858 |
| 2025-01-13 | 0.59 | $0.57 | 209583 |
| 2025-01-10 | 0.61 | $0.61 | 180800 |
| 2025-01-08 | 0.62 | $0.61 | 206618 |
| 2025-01-07 | 0.64 | $0.67 | 149900 |
| 2025-01-06 | 0.64 | $0.70 | 160000 |
| 2025-01-03 | 0.64 | $0.74 | 46230 |
| 2025-01-02 | 0.64 | $0.71 | 137029 |
| 2024-12-31 | 0.63 | $0.71 | 189059 |
| 2024-12-30 | 0.63 | $0.79 | 253687 |
| 2024-12-27 | 0.62 | $0.71 | 669507 |
| 2024-12-26 | 0.62 | $0.63 | 463400 |
| 2024-12-24 | 0.63 | $0.68 | 112000 |
| 2024-12-23 | 0.64 | $0.70 | 250082 |
| 2024-12-20 | 0.64 | $0.72 | 160500 |
| 2024-12-19 | 0.65 | $0.68 | 325025 |
| 2024-12-18 | 0.66 | $0.67 | 392500 |
| 2024-12-17 | 0.68 | $0.67 | 293616 |
| 2024-12-16 | 0.71 | $0.69 | 404098 |
| 2024-12-13 | 0.73 | $0.72 | 276000 |
| 2024-12-12 | 0.75 | $0.79 | 275800 |
| 2024-12-11 | 0.77 | $0.92 | 512400 |
| 2024-12-10 | 0.75 | $0.77 | 304700 |
| 2024-12-09 | 0.77 | $0.77 | 226762 |
| 2024-12-06 | 0.80 | $0.85 | 146516 |
| 2024-12-05 | 0.81 | $0.83 | 263796 |
| 2024-12-04 | 0.83 | $0.85 | 190004 |
| 2024-12-03 | 0.84 | $0.88 | 427522 |
| 2024-12-02 | 0.86 | $0.99 | 275920 |
| 2024-11-29 | 0.86 | $1.03 | 352900 |
| 2024-11-27 | 0.85 | $1.16 | 704909 |
| 2024-11-26 | 0.81 | $1.11 | 505319 |
| 2024-11-25 | 0.78 | $0.87 | 208854 |
| 2024-11-22 | 0.79 | $0.85 | 305896 |
| 2024-11-21 | 0.81 | $0.79 | 297456 |
| 2024-11-20 | 0.85 | $0.77 | 335300 |
| 2024-11-19 | 0.91 | $0.80 | 242412 |
| 2024-11-18 | 0.96 | $0.70 | 432200 |
| 2024-11-15 | 1.05 | $0.88 | 157455 |
| 2024-11-14 | 1.12 | $0.99 | 99902 |
| 2024-11-13 | 1.17 | $0.96 | 529922 |
| 2024-11-12 | 1.25 | $1.07 | 465300 |
| 2024-11-11 | 1.31 | $1.25 | 166079 |
| 2024-11-08 | 1.34 | $1.35 | 111238 |
| 2024-11-07 | 1.36 | $1.39 | 93334 |
| 2024-11-06 | 1.38 | $1.37 | 106285 |
| 2024-11-05 | 1.40 | $1.42 | 63600 |
| 2024-11-04 | 1.42 | $1.43 | 57244 |
| 2024-11-01 | 1.45 | $1.45 | 41608 |
| 2024-10-31 | 1.47 | $1.38 | 164300 |
| 2024-10-30 | 1.51 | $1.44 | 97600 |
| 2024-10-29 | 1.54 | $1.55 | 90933 |
| 2024-10-28 | 1.56 | $1.64 | 59751 |
| 2024-10-25 | 1.57 | $1.60 | 127184 |
| 2024-10-24 | 1.59 | $1.47 | 85800 |
| 2024-10-23 | 1.63 | $1.39 | 239900 |
| 2024-10-22 | 1.70 | $1.56 | 88300 |
| 2024-10-21 | 1.75 | $1.59 | 68600 |
| 2024-10-18 | 1.80 | $1.67 | 63700 |
| 2024-10-17 | 1.85 | $1.63 | 110600 |
| 2024-10-16 | 1.90 | $1.72 | 113018 |
| 2024-10-15 | 1.95 | $1.79 | 152800 |
| 2024-10-14 | 2.00 | $1.90 | 258746 |
| 2024-10-11 | 2.03 | $1.98 | 118371 |
| 2024-10-10 | 2.04 | $1.98 | 18725 |
| 2024-10-09 | 2.06 | $1.95 | 66141 |
| 2024-10-08 | 2.09 | $1.99 | 30614 |
| 2024-10-07 | 2.11 | $2.05 | 64349 |
| 2024-10-04 | 2.13 | $2.06 | 156800 |
| 2024-10-03 | 2.15 | $2.04 | 72339 |
| 2024-10-02 | 2.17 | $2.02 | 33327 |
| 2024-10-01 | 2.20 | $2.01 | 89511 |
| 2024-09-30 | 2.24 | $1.97 | 90819 |
| 2024-09-27 | 2.29 | $2.05 | 105600 |
| 2024-09-26 | 2.33 | $2.03 | 253019 |
| 2024-09-25 | 2.39 | $2.34 | 49872 |
| 2024-09-24 | 2.39 | $2.41 | 72505 |
| 2024-09-23 | 2.37 | $2.50 | 100921 |
| 2024-09-20 | 2.33 | $2.51 | 166700 |
| 2024-09-19 | 2.28 | $2.32 | 113600 |
| 2024-09-18 | 2.26 | $2.28 | 60430 |
| 2024-09-17 | 2.25 | $2.34 | 46000 |
| 2024-09-16 | 2.22 | $2.34 | 40132 |
| 2024-09-13 | 2.18 | $2.39 | 92497 |
| 2024-09-12 | 2.13 | $2.44 | 133549 |
| 2024-09-11 | 2.06 | $2.30 | 91100 |
| 2024-09-10 | 2.01 | $2.15 | 141122 |
| 2024-09-09 | 1.99 | $2.13 | 361488 |
| 2024-09-06 | 1.96 | $2.34 | 402906 |
| 2024-09-05 | 1.88 | $2.16 | 164000 |
| 2024-09-04 | 1.83 | $2.05 | 108640 |
| 2024-09-03 | 1.80 | $1.96 | 112631 |
| 2024-08-30 | 1.78 | $1.93 | 23900 |
| 2024-08-29 | 1.77 | $1.90 | 34681 |
| 2024-08-28 | 1.76 | $1.90 | 61100 |
| 2024-08-27 | 1.75 | $1.95 | 88100 |
| 2024-08-26 | 1.73 | $2.09 | 251109 |
| 2024-08-23 | 1.67 | $1.78 | 63810 |
| 2024-08-22 | 1.68 | $1.73 | 49519 |
| 2024-08-21 | 1.70 | $1.65 | 203850 |
| 2024-08-20 | 1.73 | $1.81 | 101850 |
| 2024-08-19 | 1.75 | $1.85 | 78200 |
| 2024-08-16 | 1.75 | $1.83 | 83082 |
| 2024-08-15 | 1.77 | $1.87 | 79525 |
| 2024-08-14 | 1.78 | $1.83 | 82000 |
| 2024-08-13 | 1.80 | $1.90 | 94619 |
| 2024-08-12 | 1.81 | $1.98 | 66000 |
| 2024-08-09 | 1.81 | $1.97 | 115244 |
| 2024-08-08 | 1.81 | $2.00 | 137945 |
| 2024-08-07 | 1.81 | $1.99 | 222171 |
| 2024-08-06 | 1.82 | $1.94 | 156200 |
| 2024-08-05 | 1.83 | $1.63 | 248962 |
| 2024-08-02 | 1.92 | $1.70 | 186200 |
| 2024-08-01 | 2.00 | $1.98 | 189031 |
| 2024-07-31 | 2.05 | $2.09 | 149800 |
| 2024-07-30 | 2.08 | $2.01 | 147800 |
| 2024-07-29 | 2.13 | $2.22 | 198536 |
| 2024-07-26 | 2.15 | $2.22 | 243544 |
| 2024-07-25 | 2.17 | $2.31 | 276400 |
| 2024-07-24 | 2.18 | $2.29 | 246600 |
| 2024-07-23 | 2.20 | $2.28 | 93800 |
| 2024-07-22 | 2.23 | $2.37 | 273032 |
| 2024-07-19 | 2.24 | $2.34 | 184315 |
| 2024-07-18 | 2.26 | $2.40 | 184540 |
| 2024-07-17 | 2.28 | $2.40 | 178969 |
| 2024-07-16 | 2.30 | $2.39 | 224919 |
| 2024-07-15 | 2.34 | $2.39 | 411982 |
| 2024-07-12 | 2.37 | $2.65 | 335798 |
| 2024-07-11 | 2.37 | $2.88 | 229536 |
| 2024-07-10 | 2.31 | $2.57 | 260829 |
| 2024-07-09 | 2.32 | $2.40 | 238086 |
| 2024-07-08 | 2.36 | $2.56 | 265939 |
| 2024-07-05 | 2.38 | $3.01 | 292710 |
| 2024-07-03 | 2.31 | $2.45 | 146423 |
| 2024-07-02 | 2.36 | $2.35 | 165963 |
| 2024-07-01 | 2.43 | $2.34 | 173298 |
| 2024-06-28 | 2.52 | $2.67 | 140236 |
| 2024-06-27 | 2.57 | $2.63 | 184895 |
| 2024-06-26 | 2.63 | $2.69 | 99463 |
| 2024-06-25 | 2.69 | $2.68 | 398235 |
| 2024-06-24 | 2.77 | $2.47 | 271600 |
| 2024-06-21 | 2.90 | $2.95 | 53219 |
| 2024-06-20 | 2.97 | $3.07 | 73246 |
| 2024-06-18 | 3.02 | $3.07 | 115708 |
| 2024-06-17 | 3.08 | $3.31 | 110039 |
| 2024-06-14 | 3.11 | $3.18 | 377391 |
| 2024-06-13 | 3.17 | $3.14 | 341371 |
| 2024-06-12 | 3.25 | $2.88 | 181615 |
| 2024-06-11 | 3.41 | $2.74 | 180741 |
| 2024-06-10 | 3.62 | $3.00 | 330437 |
| 2024-06-07 | 3.82 | $3.00 | 157555 |
| 2024-06-06 | 4.05 | $3.39 | 171439 |
| 2024-06-05 | 4.23 | $3.48 | 252413 |
| 2024-06-04 | 4.44 | $3.54 | 1.2M |
| 2024-06-03 | 4.66 | $3.39 | 223976 |
| 2024-05-31 | 4.95 | $4.72 | 77781 |
| 2024-05-30 | 5.01 | $4.88 | 94219 |
| 2024-05-29 | 5.05 | $5.21 | 149701 |
| 2024-05-28 | 5.02 | $5.19 | 264270 |
| 2024-05-24 | 4.99 | $5.09 | 89027 |
| 2024-05-23 | 4.98 | $5.19 | 78586 |
| 2024-05-22 | 4.95 | $5.22 | 44499 |
| 2024-05-21 | 4.90 | $5.20 | 85295 |
| 2024-05-20 | 4.86 | $5.13 | 58126 |
| 2024-05-17 | 4.82 | $5.02 | 79058 |
| 2024-05-16 | 4.80 | $4.80 | 44570 |
| 2024-05-15 | 4.83 | $4.80 | 39040 |
| 2024-05-14 | 4.86 | $4.53 | 77218 |
| 2024-05-13 | 4.96 | $5.04 | 35256 |
| 2024-05-10 | 4.96 | $5.14 | 61362 |
| 2024-05-09 | 4.94 | $5.19 | 52639 |
| 2024-05-08 | 4.91 | $5.02 | 32005 |
| 2024-05-07 | 4.92 | $4.94 | 31877 |
| 2024-05-06 | 4.94 | $4.98 | 20846 |
| 2024-05-03 | 4.96 | $5.05 | 32992 |
| 2024-05-02 | 4.97 | $5.00 | 36631 |
| 2024-05-01 | 5.00 | $4.85 | 35692 |
| 2024-04-30 | 5.06 | $4.95 | 16120 |
| 2024-04-29 | 5.11 | $5.08 | 31157 |
| 2024-04-26 | 5.14 | $5.38 | 59040 |
| 2024-04-25 | 5.12 | $5.02 | 35337 |
| 2024-04-24 | 5.17 | $4.91 | 114168 |
| 2024-04-23 | 5.25 | $5.86 | 73571 |
| 2024-04-22 | 5.15 | $5.95 | 179353 |
| 2024-04-19 | 5.01 | $4.64 | 65530 |
| 2024-04-18 | 5.13 | $4.92 | 32876 |
| 2024-04-17 | 5.22 | $4.95 | 98010 |
| 2024-04-16 | 5.31 | $4.95 | 83393 |
| 2024-04-15 | 5.41 | $5.07 | 64296 |
| 2024-04-12 | 5.51 | $5.12 | 57978 |
| 2024-04-11 | 5.62 | $5.12 | 45042 |
| 2024-04-10 | 5.74 | $5.28 | 41646 |
| 2024-04-09 | 5.85 | $5.59 | 40637 |
| 2024-04-08 | 5.92 | $5.67 | 22882 |
| 2024-04-05 | 5.97 | $5.80 | 29497 |
| 2024-04-04 | 6.01 | $5.87 | 58135 |
| 2024-04-03 | 6.05 | $5.82 | 53011 |
| 2024-04-02 | 6.09 | $5.83 | 56949 |
| 2024-04-01 | 6.15 | $6.12 | 81325 |
| 2024-03-28 | 6.15 | $6.55 | 52575 |
| 2024-03-27 | 6.05 | $6.54 | 89426 |
| 2024-03-26 | 5.95 | $6.65 | 88879 |
| 2024-03-25 | 5.81 | $6.51 | 156380 |
| 2024-03-22 | 5.67 | $6.34 | 120677 |
| 2024-03-21 | 5.55 | $5.65 | 108871 |
| 2024-03-20 | 5.56 | $5.19 | 50790 |
| 2024-03-19 | 5.66 | $5.21 | 66793 |
| 2024-03-18 | 5.78 | $5.33 | 51855 |
| 2024-03-15 | 5.89 | $5.25 | 69882 |
| 2024-03-14 | 6.04 | $5.57 | 42291 |
| 2024-03-13 | 6.15 | $5.80 | 34457 |
| 2024-03-12 | 6.22 | $5.92 | 29607 |
| 2024-03-11 | 6.28 | $5.87 | 66472 |
| 2024-03-08 | 6.36 | $5.91 | 139836 |
| 2024-03-07 | 6.45 | $6.33 | 41953 |
| 2024-03-06 | 6.46 | $5.93 | 81124 |
| 2024-03-05 | 6.55 | $6.14 | 64855 |
| 2024-03-04 | 6.62 | $6.00 | 153073 |
| 2024-03-01 | 6.72 | $6.35 | 43959 |
| 2024-02-29 | 6.76 | $6.10 | 106360 |
| 2024-02-28 | 6.87 | $5.81 | 156122 |
| 2024-02-27 | 7.04 | $5.67 | 175788 |
| 2024-02-26 | 7.27 | $6.03 | 168302 |
| 2024-02-23 | 7.46 | $6.40 | 88040 |
| 2024-02-22 | 7.60 | $6.70 | 109259 |
| 2024-02-21 | 7.69 | $6.73 | 183056 |
| 2024-02-20 | 7.79 | $7.30 | 133729 |
| 2024-02-16 | 7.77 | $7.52 | 224717 |
| 2024-02-15 | 7.70 | $7.76 | 153403 |
| 2024-02-14 | 7.57 | $7.87 | 151070 |
| 2024-02-13 | 7.37 | $7.58 | 129595 |
| 2024-02-12 | 7.21 | $7.35 | 173044 |
| 2024-02-09 | 7.06 | $7.65 | 68750 |
| 2024-02-08 | 6.82 | $7.02 | 175001 |
| 2024-02-07 | 6.66 | $7.68 | 453046 |
| 2024-02-06 | 6.34 | $7.01 | 115409 |
| 2024-02-05 | 6.09 | $7.18 | 285763 |
| 2024-02-02 | 5.77 | $7.49 | 507245 |
| 2024-02-01 | 5.33 | $6.77 | 379453 |
| 2024-01-31 | 4.97 | $5.82 | 296842 |
| 2024-01-30 | 4.75 | $5.08 | 181441 |
| 2024-01-29 | 4.64 | $4.98 | 184147 |
| 2024-01-26 | 4.54 | $4.69 | 89913 |
| 2024-01-25 | 4.48 | $4.16 | 99516 |
| 2024-01-24 | 4.53 | $4.58 | 81115 |
| 2024-01-23 | 4.49 | $4.61 | 104670 |
| 2024-01-22 | 4.43 | $4.71 | 67595 |
| 2024-01-19 | 4.34 | $4.88 | 62978 |
| 2024-01-18 | 4.21 | $4.76 | 295460 |
| 2024-01-17 | 4.07 | $4.87 | 285066 |
| 2024-01-16 | 3.89 | $4.73 | 437096 |
| 2024-01-12 | 3.71 | $4.64 | 456148 |
| 2024-01-11 | 3.52 | $3.81 | 82680 |
| 2024-01-10 | 3.48 | $3.77 | 114714 |
| 2024-01-09 | 3.43 | $3.76 | 77557 |
| 2024-01-08 | 3.39 | $3.75 | 55940 |
| 2024-01-05 | 3.34 | $3.61 | 146741 |
| 2024-01-04 | 3.31 | $3.75 | 232900 |
| 2024-01-03 | 3.25 | $3.89 | 65071 |
| 2024-01-02 | 3.15 | $3.85 | 136249 |
| 2023-12-29 | 3.05 | $3.72 | 275466 |
| 2023-12-28 | 2.96 | $3.66 | 170069 |
| 2023-12-27 | 2.88 | $3.41 | 353263 |
| 2023-12-26 | 2.83 | $3.20 | 492547 |
| 2023-12-22 | 2.83 | $3.35 | 308232 |
| 2023-12-21 | 2.80 | $3.35 | 267239 |
| 2023-12-20 | 2.77 | $3.20 | 220243 |
| 2023-12-19 | 2.77 | $3.23 | 550021 |
| 2023-12-18 | 2.76 | $3.29 | 281601 |
| 2023-12-15 | 2.75 | $3.21 | 220268 |
| 2023-12-14 | 2.76 | $3.30 | 183064 |
| 2023-12-13 | 2.76 | $3.30 | 219107 |
| 2023-12-12 | 2.76 | $3.30 | 143142 |
| 2023-12-11 | 2.77 | $3.41 | 199967 |
| 2023-12-08 | 2.77 | $3.39 | 332178 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
-0.05
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
-0.07
Average
1.90
Maximum
8.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-05-04 | -0.05 | $0.01 | 76547 |
| 2026-05-01 | -0.06 | $0.00 | 21501 |
| 2026-04-30 | -0.07 | $0.00 | 127159 |
| 2026-04-29 | -0.07 | $0.01 | 22155 |
| 2026-04-28 | -0.07 | $0.00 | 339085 |
| 2026-04-27 | -0.07 | $0.01 | 1428 |
| 2026-04-24 | -0.07 | $0.01 | 98646 |
| 2026-04-23 | -0.07 | $0.01 | 234276 |
| 2026-04-22 | -0.07 | $0.01 | 94847 |
| 2026-04-21 | -0.06 | $0.01 | 169617 |
| 2026-04-20 | -0.05 | $0.01 | 192522 |
| 2026-04-17 | -0.03 | $0.01 | 188819 |
| 2026-04-16 | -0.01 | $0.01 | 627372 |
| 2026-04-15 | 0.02 | $0.01 | 537463 |
| 2026-04-14 | 0.05 | $0.01 | 383645 |
| 2026-04-13 | 0.10 | $0.01 | 568808 |
| 2026-04-10 | 0.16 | $0.01 | 496251 |
| 2026-04-09 | 0.24 | $0.02 | 5.4M |
| 2026-04-08 | 0.33 | $0.06 | 89.1M |
| 2026-04-07 | 0.43 | $0.39 | 266700 |
| 2026-04-06 | 0.44 | $0.41 | 78500 |
| 2026-04-02 | 0.45 | $0.42 | 368013 |
| 2026-04-01 | 0.46 | $0.41 | 484228 |
| 2026-03-31 | 0.48 | $0.39 | 861800 |
| 2026-03-30 | 0.50 | $0.38 | 1.3M |
| 2026-03-27 | 0.54 | $0.55 | 810515 |
| 2026-03-26 | 0.53 | $0.58 | 1.9M |
| 2026-03-25 | 0.50 | $0.51 | 787500 |
| 2026-03-24 | 0.50 | $0.52 | 201841 |
| 2026-03-23 | 0.48 | $0.54 | 801147 |
| 2026-03-20 | 0.46 | $0.48 | 153292 |
| 2026-03-19 | 0.45 | $0.51 | 499800 |
| 2026-03-18 | 0.43 | $0.47 | 230700 |
| 2026-03-17 | 0.42 | $0.49 | 1.2M |
| 2026-03-16 | 0.40 | $0.40 | 331200 |
| 2026-03-13 | 0.41 | $0.42 | 170371 |
| 2026-03-12 | 0.41 | $0.42 | 71500 |
| 2026-03-11 | 0.41 | $0.42 | 77475 |
| 2026-03-10 | 0.42 | $0.43 | 175595 |
| 2026-03-09 | 0.42 | $0.43 | 139900 |
| 2026-03-06 | 0.42 | $0.45 | 89800 |
| 2026-03-05 | 0.42 | $0.45 | 171420 |
| 2026-03-04 | 0.41 | $0.42 | 126800 |
| 2026-03-03 | 0.41 | $0.43 | 129319 |
| 2026-03-02 | 0.42 | $0.44 | 152900 |
| 2026-02-27 | 0.42 | $0.42 | 71117 |
| 2026-02-26 | 0.42 | $0.39 | 200712 |
| 2026-02-25 | 0.44 | $0.42 | 129700 |
| 2026-02-24 | 0.45 | $0.44 | 122600 |
| 2026-02-23 | 0.46 | $0.44 | 266208 |
| 2026-02-20 | 0.48 | $0.44 | 117000 |
| 2026-02-19 | 0.49 | $0.43 | 287132 |
| 2026-02-18 | 0.52 | $0.43 | 190807 |
| 2026-02-17 | 0.54 | $0.42 | 841800 |
| 2026-02-13 | 0.58 | $0.50 | 191300 |
| 2026-02-12 | 0.60 | $0.52 | 489717 |
| 2026-02-11 | 0.61 | $0.59 | 507400 |
| 2026-02-10 | 0.61 | $0.64 | 1.4M |
| 2026-02-09 | 0.58 | $0.52 | 301527 |
| 2026-02-06 | 0.60 | $0.51 | 258900 |
| 2026-02-05 | 0.61 | $0.52 | 489640 |
| 2026-02-04 | 0.62 | $0.59 | 572600 |
| 2026-02-03 | 0.62 | $0.56 | 545200 |
| 2026-02-02 | 0.62 | $0.57 | 559700 |
| 2026-01-30 | 0.62 | $0.58 | 1.4M |
| 2026-01-29 | 0.62 | $0.66 | 1.9M |
| 2026-01-28 | 0.58 | $0.58 | 2.6M |
| 2026-01-27 | 0.57 | $0.57 | 2.8M |
| 2026-01-26 | 0.55 | $0.64 | 3.4M |
| 2026-01-23 | 0.51 | $0.65 | 5.3M |
| 2026-01-22 | 0.45 | $0.66 | 35.8M |
| 2026-01-21 | 0.37 | $0.44 | 1.1M |
| 2026-01-20 | 0.35 | $0.40 | 254900 |
| 2026-01-16 | 0.34 | $0.39 | 410412 |
| 2026-01-15 | 0.33 | $0.36 | 492400 |
| 2026-01-14 | 0.33 | $0.34 | 214500 |
| 2026-01-13 | 0.33 | $0.33 | 635707 |
| 2026-01-12 | 0.34 | $0.38 | 212017 |
| 2026-01-09 | 0.34 | $0.39 | 382700 |
| 2026-01-08 | 0.33 | $0.41 | 595300 |
| 2026-01-07 | 0.32 | $0.41 | 15.2M |
| 2026-01-06 | 0.31 | $0.37 | 299877 |
| 2026-01-05 | 0.30 | $0.37 | 362930 |
| 2026-01-02 | 0.30 | $0.42 | 364200 |
| 2025-12-31 | 0.29 | $0.34 | 198100 |
| 2025-12-30 | 0.29 | $0.31 | 468425 |
| 2025-12-29 | 0.32 | $0.32 | 836226 |
| 2025-12-26 | 0.34 | $0.43 | 1.5M |
| 2025-12-24 | 0.34 | $0.35 | 260500 |
| 2025-12-23 | 0.36 | $0.31 | 1.1M |
| 2025-12-22 | 0.41 | $0.33 | 1.9M |
| 2025-12-19 | 0.46 | $0.43 | 451077 |
| 2025-12-18 | 0.49 | $0.41 | 822000 |
| 2025-12-17 | 0.53 | $0.49 | 356404 |
| 2025-12-16 | 0.57 | $0.55 | 235215 |
| 2025-12-15 | 0.58 | $0.56 | 129473 |
| 2025-12-12 | 0.61 | $0.58 | 163746 |
| 2025-12-11 | 0.63 | $0.56 | 182944 |
| 2025-12-10 | 0.66 | $0.59 | 168013 |
| 2025-12-09 | 0.69 | $0.61 | 191300 |
| 2025-12-08 | 0.73 | $0.62 | 579534 |
| 2025-12-05 | 0.77 | $0.63 | 660200 |
| 2025-12-04 | 0.81 | $0.76 | 329600 |
| 2025-12-03 | 0.83 | $0.78 | 673200 |
| 2025-12-02 | 0.83 | $0.88 | 5.5M |
| 2025-12-01 | 0.81 | $0.78 | 95074 |
| 2025-11-28 | 0.82 | $0.81 | 149403 |
| 2025-11-26 | 0.82 | $0.81 | 310322 |
| 2025-11-25 | 0.81 | $0.75 | 301347 |
| 2025-11-24 | 0.83 | $0.75 | 118600 |
| 2025-11-21 | 0.85 | $0.78 | 111200 |
| 2025-11-20 | 0.86 | $0.79 | 90652 |
| 2025-11-19 | 0.87 | $0.80 | 287500 |
| 2025-11-18 | 0.88 | $0.91 | 264716 |
| 2025-11-17 | 0.86 | $0.97 | 358000 |
| 2025-11-14 | 0.81 | $0.93 | 320400 |
| 2025-11-13 | 0.77 | $0.88 | 556800 |
| 2025-11-12 | 0.73 | $0.85 | 460800 |
| 2025-11-11 | 0.69 | $0.85 | 13.8M |
| 2025-11-10 | 0.65 | $0.74 | 466500 |
| 2025-11-07 | 0.63 | $0.70 | 343430 |
| 2025-11-06 | 0.62 | $0.66 | 514021 |
| 2025-11-05 | 0.62 | $0.61 | 1.2M |
| 2025-11-04 | 0.64 | $0.66 | 85.0M |
| 2025-11-03 | 0.65 | $0.50 | 497805 |
| 2025-10-31 | 0.72 | $0.64 | 370900 |
| 2025-10-30 | 0.75 | $0.72 | 172300 |
| 2025-10-29 | 0.77 | $0.77 | 186447 |
| 2025-10-28 | 0.78 | $0.83 | 201648 |
| 2025-10-27 | 0.77 | $0.79 | 113339 |
| 2025-10-24 | 0.78 | $0.79 | 84851 |
| 2025-10-23 | 0.79 | $0.77 | 99327 |
| 2025-10-22 | 0.80 | $0.79 | 87800 |
| 2025-10-21 | 0.82 | $0.83 | 103100 |
| 2025-10-20 | 0.82 | $0.85 | 142917 |
| 2025-10-17 | 0.82 | $0.86 | 67004 |
| 2025-10-16 | 0.82 | $0.83 | 79300 |
| 2025-10-15 | 0.83 | $0.84 | 117600 |
| 2025-10-14 | 0.84 | $0.82 | 199600 |
| 2025-10-13 | 0.86 | $0.83 | 302400 |
| 2025-10-10 | 0.88 | $0.96 | 122800 |
| 2025-10-09 | 0.87 | $0.95 | 81535 |
| 2025-10-08 | 0.85 | $0.95 | 42289 |
| 2025-10-07 | 0.84 | $0.91 | 181800 |
| 2025-10-06 | 0.83 | $0.83 | 103800 |
| 2025-10-03 | 0.85 | $0.86 | 127366 |
| 2025-10-02 | 0.87 | $0.86 | 165700 |
| 2025-10-01 | 0.90 | $0.90 | 148147 |
| 2025-09-30 | 0.92 | $0.94 | 125530 |
| 2025-09-29 | 0.93 | $0.92 | 128731 |
| 2025-09-26 | 0.95 | $0.84 | 317411 |
| 2025-09-25 | 1.00 | $0.97 | 149789 |
| 2025-09-24 | 1.02 | $1.03 | 263244 |
| 2025-09-23 | 1.03 | $1.02 | 112400 |
| 2025-09-22 | 1.05 | $1.00 | 256100 |
| 2025-09-19 | 1.08 | $1.06 | 124355 |
| 2025-09-18 | 1.10 | $1.10 | 115300 |
| 2025-09-17 | 1.10 | $1.10 | 106429 |
| 2025-09-16 | 1.11 | $1.12 | 126643 |
| 2025-09-15 | 1.12 | $1.17 | 157115 |
| 2025-09-12 | 1.11 | $1.14 | 70117 |
| 2025-09-11 | 1.12 | $1.13 | 218349 |
| 2025-09-10 | 1.12 | $1.10 | 182200 |
| 2025-09-09 | 1.14 | $1.15 | 102413 |
| 2025-09-08 | 1.15 | $1.19 | 44100 |
| 2025-09-05 | 1.14 | $1.22 | 75725 |
| 2025-09-04 | 1.13 | $1.20 | 44672 |
| 2025-09-03 | 1.12 | $1.23 | 219911 |
| 2025-09-02 | 1.11 | $1.28 | 303100 |
| 2025-08-29 | 1.07 | $1.17 | 128846 |
| 2025-08-28 | 1.06 | $1.13 | 135600 |
| 2025-08-27 | 1.07 | $0.97 | 332700 |
| 2025-08-26 | 1.13 | $1.03 | 436500 |
| 2025-08-25 | 1.18 | $1.17 | 226821 |
| 2025-08-22 | 1.20 | $1.23 | 147600 |
| 2025-08-21 | 1.21 | $1.21 | 166234 |
| 2025-08-20 | 1.23 | $1.27 | 65200 |
| 2025-08-19 | 1.24 | $1.29 | 70584 |
| 2025-08-18 | 1.24 | $1.26 | 102500 |
| 2025-08-15 | 1.25 | $1.31 | 55600 |
| 2025-08-14 | 1.25 | $1.26 | 130271 |
| 2025-08-13 | 1.27 | $1.27 | 138115 |
| 2025-08-12 | 1.29 | $1.23 | 182167 |
| 2025-08-11 | 1.32 | $1.30 | 135000 |
| 2025-08-08 | 1.35 | $1.33 | 121900 |
| 2025-08-07 | 1.37 | $1.38 | 132100 |
| 2025-08-06 | 1.38 | $1.43 | 111900 |
| 2025-08-05 | 1.37 | $1.36 | 82602 |
| 2025-08-04 | 1.39 | $1.35 | 202300 |
| 2025-08-01 | 1.41 | $1.25 | 203600 |
| 2025-07-31 | 1.47 | $1.30 | 276407 |
| 2025-07-30 | 1.53 | $1.35 | 362234 |
| 2025-07-29 | 1.58 | $1.49 | 315122 |
| 2025-07-28 | 1.60 | $1.49 | 204700 |
| 2025-07-25 | 1.62 | $1.53 | 232400 |
| 2025-07-24 | 1.63 | $1.54 | 401996 |
| 2025-07-23 | 1.63 | $1.51 | 239500 |
| 2025-07-22 | 1.65 | $1.49 | 399614 |
| 2025-07-21 | 1.67 | $1.64 | 243938 |
| 2025-07-18 | 1.65 | $1.63 | 275400 |
| 2025-07-17 | 1.63 | $1.64 | 406717 |
| 2025-07-16 | 1.59 | $1.49 | 1.7M |
| 2025-07-15 | 1.59 | $1.84 | 735402 |
| 2025-07-14 | 1.48 | $1.68 | 656411 |
| 2025-07-11 | 1.39 | $1.54 | 672700 |
| 2025-07-10 | 1.32 | $1.45 | 881749 |
| 2025-07-09 | 1.27 | $1.39 | 648500 |
| 2025-07-08 | 1.22 | $1.28 | 509700 |
| 2025-07-07 | 1.19 | $1.19 | 240400 |
| 2025-07-03 | 1.19 | $1.16 | 78900 |
| 2025-07-02 | 1.20 | $1.14 | 125818 |
| 2025-07-01 | 1.21 | $1.13 | 254300 |
| 2025-06-30 | 1.23 | $1.14 | 259408 |
| 2025-06-27 | 1.24 | $1.14 | 250900 |
| 2025-06-26 | 1.26 | $1.17 | 213039 |
| 2025-06-25 | 1.28 | $1.15 | 243928 |
| 2025-06-24 | 1.29 | $1.18 | 647500 |
| 2025-06-23 | 1.31 | $1.14 | 268100 |
| 2025-06-20 | 1.33 | $1.17 | 198500 |
| 2025-06-18 | 1.34 | $1.16 | 200300 |
| 2025-06-17 | 1.36 | $1.18 | 450101 |
| 2025-06-16 | 1.38 | $1.28 | 308200 |
| 2025-06-13 | 1.36 | $1.22 | 476934 |
| 2025-06-12 | 1.35 | $1.34 | 488400 |
| 2025-06-11 | 1.30 | $1.25 | 407929 |
| 2025-06-10 | 1.26 | $1.13 | 666516 |
| 2025-06-09 | 1.25 | $1.01 | 2.0M |
| 2025-06-06 | 1.27 | $1.23 | 1.1M |
| 2025-06-05 | 1.22 | $1.52 | 1.7M |
| 2025-06-04 | 1.07 | $1.32 | 1.7M |
| 2025-06-03 | 0.94 | $0.99 | 1.6M |
| 2025-06-02 | 0.88 | $1.27 | 5.1M |
| 2025-05-30 | 0.72 | $1.09 | 7.1M |
| 2025-05-29 | 0.58 | $0.77 | 6.5M |
| 2025-05-28 | 0.50 | $0.63 | 1.7M |
| 2025-05-27 | 0.46 | $0.56 | 10.9M |
| 2025-05-23 | 0.43 | $0.45 | 202338 |
| 2025-05-22 | 0.43 | $0.43 | 383300 |
| 2025-05-21 | 0.43 | $0.39 | 498500 |
| 2025-05-20 | 0.45 | $0.42 | 278622 |
| 2025-05-19 | 0.46 | $0.46 | 158150 |
| 2025-05-16 | 0.46 | $0.47 | 128337 |
| 2025-05-15 | 0.47 | $0.46 | 106022 |
| 2025-05-14 | 0.47 | $0.45 | 180015 |
| 2025-05-13 | 0.48 | $0.46 | 345931 |
| 2025-05-12 | 0.48 | $0.48 | 119100 |
| 2025-05-09 | 0.49 | $0.48 | 112100 |
| 2025-05-08 | 0.49 | $0.49 | 230314 |
| 2025-05-07 | 0.49 | $0.49 | 102811 |
| 2025-05-06 | 0.49 | $0.50 | 43843 |
| 2025-05-05 | 0.49 | $0.49 | 58000 |
| 2025-05-02 | 0.49 | $0.50 | 90869 |
| 2025-05-01 | 0.49 | $0.49 | 81124 |
| 2025-04-30 | 0.49 | $0.48 | 231765 |
| 2025-04-29 | 0.49 | $0.50 | 134700 |
| 2025-04-28 | 0.50 | $0.49 | 267921 |
| 2025-04-25 | 0.50 | $0.50 | 226943 |
| 2025-04-24 | 0.50 | $0.50 | 231039 |
| 2025-04-23 | 0.50 | $0.51 | 221241 |
| 2025-04-22 | 0.50 | $0.51 | 250800 |
| 2025-04-21 | 0.49 | $0.50 | 140328 |
| 2025-04-17 | 0.49 | $0.51 | 190206 |
| 2025-04-16 | 0.49 | $0.50 | 271943 |
| 2025-04-15 | 0.49 | $0.50 | 82313 |
| 2025-04-14 | 0.49 | $0.50 | 229800 |
| 2025-04-11 | 0.48 | $0.50 | 514100 |
| 2025-04-10 | 0.48 | $0.49 | 464991 |
| 2025-04-09 | 0.49 | $0.48 | 315800 |
| 2025-04-08 | 0.49 | $0.50 | 183200 |
| 2025-04-07 | 0.49 | $0.50 | 510821 |
| 2025-04-04 | 0.50 | $0.49 | 330900 |
| 2025-04-03 | 0.50 | $0.50 | 200721 |
| 2025-04-02 | 0.50 | $0.51 | 351534 |
| 2025-04-01 | 0.51 | $0.50 | 395600 |
| 2025-03-31 | 0.51 | $0.47 | 1.9M |
| 2025-03-28 | 0.53 | $0.49 | 12.4M |
| 2025-03-27 | 0.54 | $0.43 | 1.1M |
| 2025-03-26 | 0.58 | $0.54 | 1.2M |
| 2025-03-25 | 0.58 | $0.49 | 786218 |
| 2025-03-24 | 0.61 | $0.54 | 460745 |
| 2025-03-21 | 0.62 | $0.58 | 511200 |
| 2025-03-20 | 0.62 | $0.62 | 378160 |
| 2025-03-19 | 0.62 | $0.63 | 351339 |
| 2025-03-18 | 0.60 | $0.63 | 485700 |
| 2025-03-17 | 0.58 | $0.65 | 929843 |
| 2025-03-14 | 0.56 | $0.57 | 388401 |
| 2025-03-13 | 0.55 | $0.53 | 380146 |
| 2025-03-12 | 0.55 | $0.49 | 1.1M |
| 2025-03-11 | 0.56 | $0.61 | 894930 |
| 2025-03-10 | 0.54 | $0.56 | 737600 |
| 2025-03-07 | 0.53 | $0.50 | 365445 |
| 2025-03-06 | 0.54 | $0.51 | 297900 |
| 2025-03-05 | 0.54 | $0.51 | 348591 |
| 2025-03-04 | 0.54 | $0.51 | 334051 |
| 2025-03-03 | 0.55 | $0.49 | 429100 |
| 2025-02-28 | 0.57 | $0.56 | 382364 |
| 2025-02-27 | 0.56 | $0.58 | 702600 |
| 2025-02-26 | 0.55 | $0.60 | 1.1M |
| 2025-02-25 | 0.52 | $0.55 | 534700 |
| 2025-02-24 | 0.51 | $0.54 | 785501 |
| 2025-02-21 | 0.50 | $0.56 | 1.7M |
| 2025-02-20 | 0.48 | $0.48 | 1.2M |
| 2025-02-19 | 0.48 | $0.46 | 824600 |
| 2025-02-18 | 0.49 | $0.45 | 921000 |
| 2025-02-14 | 0.50 | $0.46 | 850431 |
| 2025-02-13 | 0.51 | $0.48 | 913828 |
| 2025-02-12 | 0.52 | $0.46 | 1.1M |
| 2025-02-11 | 0.54 | $0.46 | 1.6M |
| 2025-02-10 | 0.56 | $0.45 | 2.7M |
| 2025-02-07 | 0.58 | $0.53 | 4.2M |
| 2025-02-06 | 0.59 | $0.56 | 23.1M |
| 2025-02-05 | 0.59 | $0.68 | 8.9M |
| 2025-02-04 | 0.56 | $1.05 | 246.0M |
| 2025-02-03 | 0.39 | $0.44 | 303301 |
| 2025-01-31 | 0.39 | $0.42 | 187100 |
| 2025-01-30 | 0.40 | $0.41 | 349500 |
| 2025-01-29 | 0.40 | $0.41 | 239178 |
| 2025-01-28 | 0.42 | $0.38 | 301264 |
| 2025-01-27 | 0.44 | $0.43 | 206631 |
| 2025-01-24 | 0.46 | $0.46 | 114362 |
| 2025-01-23 | 0.47 | $0.44 | 220600 |
| 2025-01-22 | 0.50 | $0.47 | 252600 |
| 2025-01-21 | 0.52 | $0.47 | 284008 |
| 2025-01-17 | 0.54 | $0.51 | 308000 |
| 2025-01-16 | 0.56 | $0.54 | 384500 |
| 2025-01-15 | 0.58 | $0.50 | 224300 |
| 2025-01-14 | 0.61 | $0.55 | 127858 |
| 2025-01-13 | 0.63 | $0.57 | 209583 |
| 2025-01-10 | 0.66 | $0.61 | 180800 |
| 2025-01-08 | 0.67 | $0.61 | 206618 |
| 2025-01-07 | 0.69 | $0.67 | 149900 |
| 2025-01-06 | 0.70 | $0.70 | 160000 |
| 2025-01-03 | 0.70 | $0.74 | 46230 |
| 2025-01-02 | 0.69 | $0.71 | 137029 |
| 2024-12-31 | 0.69 | $0.71 | 189059 |
| 2024-12-30 | 0.68 | $0.79 | 253687 |
| 2024-12-27 | 0.65 | $0.71 | 669507 |
| 2024-12-26 | 0.65 | $0.63 | 463400 |
| 2024-12-24 | 0.66 | $0.68 | 112000 |
| 2024-12-23 | 0.67 | $0.70 | 250082 |
| 2024-12-20 | 0.67 | $0.72 | 160500 |
| 2024-12-19 | 0.67 | $0.68 | 325025 |
| 2024-12-18 | 0.69 | $0.67 | 392500 |
| 2024-12-17 | 0.71 | $0.67 | 293616 |
| 2024-12-16 | 0.74 | $0.69 | 404098 |
| 2024-12-13 | 0.76 | $0.72 | 276000 |
| 2024-12-12 | 0.79 | $0.79 | 275800 |
| 2024-12-11 | 0.81 | $0.92 | 512400 |
| 2024-12-10 | 0.78 | $0.77 | 304700 |
| 2024-12-09 | 0.80 | $0.77 | 226762 |
| 2024-12-06 | 0.83 | $0.85 | 146516 |
| 2024-12-05 | 0.84 | $0.83 | 263796 |
| 2024-12-04 | 0.86 | $0.85 | 190004 |
| 2024-12-03 | 0.88 | $0.88 | 427522 |
| 2024-12-02 | 0.89 | $0.99 | 275920 |
| 2024-11-29 | 0.88 | $1.03 | 352900 |
| 2024-11-27 | 0.85 | $1.16 | 704909 |
| 2024-11-26 | 0.78 | $1.11 | 505319 |
| 2024-11-25 | 0.71 | $0.87 | 208854 |
| 2024-11-22 | 0.71 | $0.85 | 305896 |
| 2024-11-21 | 0.72 | $0.79 | 297456 |
| 2024-11-20 | 0.75 | $0.77 | 335300 |
| 2024-11-19 | 0.81 | $0.80 | 242412 |
| 2024-11-18 | 0.86 | $0.70 | 432200 |
| 2024-11-15 | 0.97 | $0.88 | 157455 |
| 2024-11-14 | 1.04 | $0.99 | 99902 |
| 2024-11-13 | 1.11 | $0.96 | 529922 |
| 2024-11-12 | 1.19 | $1.07 | 465300 |
| 2024-11-11 | 1.27 | $1.25 | 166079 |
| 2024-11-08 | 1.30 | $1.35 | 111238 |
| 2024-11-07 | 1.32 | $1.39 | 93334 |
| 2024-11-06 | 1.33 | $1.37 | 106285 |
| 2024-11-05 | 1.35 | $1.42 | 63600 |
| 2024-11-04 | 1.36 | $1.43 | 57244 |
| 2024-11-01 | 1.38 | $1.45 | 41608 |
| 2024-10-31 | 1.39 | $1.38 | 164300 |
| 2024-10-30 | 1.43 | $1.44 | 97600 |
| 2024-10-29 | 1.47 | $1.55 | 90933 |
| 2024-10-28 | 1.48 | $1.64 | 59751 |
| 2024-10-25 | 1.47 | $1.60 | 127184 |
| 2024-10-24 | 1.47 | $1.47 | 85800 |
| 2024-10-23 | 1.52 | $1.39 | 239900 |
| 2024-10-22 | 1.60 | $1.56 | 88300 |
| 2024-10-21 | 1.65 | $1.59 | 68600 |
| 2024-10-18 | 1.71 | $1.67 | 63700 |
| 2024-10-17 | 1.76 | $1.63 | 110600 |
| 2024-10-16 | 1.83 | $1.72 | 113018 |
| 2024-10-15 | 1.89 | $1.79 | 152800 |
| 2024-10-14 | 1.95 | $1.90 | 258746 |
| 2024-10-11 | 1.98 | $1.98 | 118371 |
| 2024-10-10 | 1.99 | $1.98 | 18725 |
| 2024-10-09 | 2.02 | $1.95 | 66141 |
| 2024-10-08 | 2.05 | $1.99 | 30614 |
| 2024-10-07 | 2.08 | $2.05 | 64349 |
| 2024-10-04 | 2.10 | $2.06 | 156800 |
| 2024-10-03 | 2.12 | $2.04 | 72339 |
| 2024-10-02 | 2.15 | $2.02 | 33327 |
| 2024-10-01 | 2.20 | $2.01 | 89511 |
| 2024-09-30 | 2.26 | $1.97 | 90819 |
| 2024-09-27 | 2.34 | $2.05 | 105600 |
| 2024-09-26 | 2.41 | $2.03 | 253019 |
| 2024-09-25 | 2.51 | $2.34 | 49872 |
| 2024-09-24 | 2.52 | $2.41 | 72505 |
| 2024-09-23 | 2.52 | $2.50 | 100921 |
| 2024-09-20 | 2.48 | $2.51 | 166700 |
| 2024-09-19 | 2.42 | $2.32 | 113600 |
| 2024-09-18 | 2.42 | $2.28 | 60430 |
| 2024-09-17 | 2.42 | $2.34 | 46000 |
| 2024-09-16 | 2.40 | $2.34 | 40132 |
| 2024-09-13 | 2.37 | $2.39 | 92497 |
| 2024-09-12 | 2.31 | $2.44 | 133549 |
| 2024-09-11 | 2.23 | $2.30 | 91100 |
| 2024-09-10 | 2.17 | $2.15 | 141122 |
| 2024-09-09 | 2.15 | $2.13 | 361488 |
| 2024-09-06 | 2.13 | $2.34 | 402906 |
| 2024-09-05 | 2.03 | $2.16 | 164000 |
| 2024-09-04 | 1.96 | $2.05 | 108640 |
| 2024-09-03 | 1.92 | $1.96 | 112631 |
| 2024-08-30 | 1.90 | $1.93 | 23900 |
| 2024-08-29 | 1.88 | $1.90 | 34681 |
| 2024-08-28 | 1.87 | $1.90 | 61100 |
| 2024-08-27 | 1.86 | $1.95 | 88100 |
| 2024-08-26 | 1.83 | $2.09 | 251109 |
| 2024-08-23 | 1.74 | $1.78 | 63810 |
| 2024-08-22 | 1.75 | $1.73 | 49519 |
| 2024-08-21 | 1.76 | $1.65 | 203850 |
| 2024-08-20 | 1.82 | $1.81 | 101850 |
| 2024-08-19 | 1.83 | $1.85 | 78200 |
| 2024-08-16 | 1.83 | $1.83 | 83082 |
| 2024-08-15 | 1.85 | $1.87 | 79525 |
| 2024-08-14 | 1.86 | $1.83 | 82000 |
| 2024-08-13 | 1.88 | $1.90 | 94619 |
| 2024-08-12 | 1.89 | $1.98 | 66000 |
| 2024-08-09 | 1.88 | $1.97 | 115244 |
| 2024-08-08 | 1.87 | $2.00 | 137945 |
| 2024-08-07 | 1.86 | $1.99 | 222171 |
| 2024-08-06 | 1.85 | $1.94 | 156200 |
| 2024-08-05 | 1.85 | $1.63 | 248962 |
| 2024-08-02 | 1.96 | $1.70 | 186200 |
| 2024-08-01 | 2.08 | $1.98 | 189031 |
| 2024-07-31 | 2.13 | $2.09 | 149800 |
| 2024-07-30 | 2.17 | $2.01 | 147800 |
| 2024-07-29 | 2.23 | $2.22 | 198536 |
| 2024-07-26 | 2.25 | $2.22 | 243544 |
| 2024-07-25 | 2.28 | $2.31 | 276400 |
| 2024-07-24 | 2.29 | $2.29 | 246600 |
| 2024-07-23 | 2.31 | $2.28 | 93800 |
| 2024-07-22 | 2.34 | $2.37 | 273032 |
| 2024-07-19 | 2.35 | $2.34 | 184315 |
| 2024-07-18 | 2.37 | $2.40 | 184540 |
| 2024-07-17 | 2.39 | $2.40 | 178969 |
| 2024-07-16 | 2.41 | $2.39 | 224919 |
| 2024-07-15 | 2.44 | $2.39 | 411982 |
| 2024-07-12 | 2.48 | $2.65 | 335798 |
| 2024-07-11 | 2.46 | $2.88 | 229536 |
| 2024-07-10 | 2.36 | $2.57 | 260829 |
| 2024-07-09 | 2.34 | $2.40 | 238086 |
| 2024-07-08 | 2.38 | $2.56 | 265939 |
| 2024-07-05 | 2.38 | $3.01 | 292710 |
| 2024-07-03 | 2.25 | $2.45 | 146423 |
| 2024-07-02 | 2.27 | $2.35 | 165963 |
| 2024-07-01 | 2.34 | $2.34 | 173298 |
| 2024-06-28 | 2.43 | $2.67 | 140236 |
| 2024-06-27 | 2.45 | $2.63 | 184895 |
| 2024-06-26 | 2.49 | $2.69 | 99463 |
| 2024-06-25 | 2.53 | $2.68 | 398235 |
| 2024-06-24 | 2.59 | $2.47 | 271600 |
| 2024-06-21 | 2.74 | $2.95 | 53219 |
| 2024-06-20 | 2.78 | $3.07 | 73246 |
| 2024-06-18 | 2.80 | $3.07 | 115708 |
| 2024-06-17 | 2.83 | $3.31 | 110039 |
| 2024-06-14 | 2.81 | $3.18 | 377391 |
| 2024-06-13 | 2.83 | $3.14 | 341371 |
| 2024-06-12 | 2.88 | $2.88 | 181615 |
| 2024-06-11 | 3.04 | $2.74 | 180741 |
| 2024-06-10 | 3.28 | $3.00 | 330437 |
| 2024-06-07 | 3.51 | $3.00 | 157555 |
| 2024-06-06 | 3.80 | $3.39 | 171439 |
| 2024-06-05 | 4.03 | $3.48 | 252413 |
| 2024-06-04 | 4.29 | $3.54 | 1.2M |
| 2024-06-03 | 4.59 | $3.39 | 223976 |
| 2024-05-31 | 5.01 | $4.72 | 77781 |
| 2024-05-30 | 5.10 | $4.88 | 94219 |
| 2024-05-29 | 5.15 | $5.21 | 149701 |
| 2024-05-28 | 5.12 | $5.19 | 264270 |
| 2024-05-24 | 5.09 | $5.09 | 89027 |
| 2024-05-23 | 5.08 | $5.19 | 78586 |
| 2024-05-22 | 5.03 | $5.22 | 44499 |
| 2024-05-21 | 4.97 | $5.20 | 85295 |
| 2024-05-20 | 4.90 | $5.13 | 58126 |
| 2024-05-17 | 4.84 | $5.02 | 79058 |
| 2024-05-16 | 4.80 | $4.80 | 44570 |
| 2024-05-15 | 4.82 | $4.80 | 39040 |
| 2024-05-14 | 4.86 | $4.53 | 77218 |
| 2024-05-13 | 4.99 | $5.04 | 35256 |
| 2024-05-10 | 4.98 | $5.14 | 61362 |
| 2024-05-09 | 4.95 | $5.19 | 52639 |
| 2024-05-08 | 4.90 | $5.02 | 32005 |
| 2024-05-07 | 4.89 | $4.94 | 31877 |
| 2024-05-06 | 4.91 | $4.98 | 20846 |
| 2024-05-03 | 4.92 | $5.05 | 32992 |
| 2024-05-02 | 4.92 | $5.00 | 36631 |
| 2024-05-01 | 4.93 | $4.85 | 35692 |
| 2024-04-30 | 5.00 | $4.95 | 16120 |
| 2024-04-29 | 5.06 | $5.08 | 31157 |
| 2024-04-26 | 5.09 | $5.38 | 59040 |
| 2024-04-25 | 5.03 | $5.02 | 35337 |
| 2024-04-24 | 5.09 | $4.91 | 114168 |
| 2024-04-23 | 5.19 | $5.86 | 73571 |
| 2024-04-22 | 5.01 | $5.95 | 179353 |
| 2024-04-19 | 4.78 | $4.64 | 65530 |
| 2024-04-18 | 4.91 | $4.92 | 32876 |
| 2024-04-17 | 4.99 | $4.95 | 98010 |
| 2024-04-16 | 5.09 | $4.95 | 83393 |
| 2024-04-15 | 5.21 | $5.07 | 64296 |
| 2024-04-12 | 5.32 | $5.12 | 57978 |
| 2024-04-11 | 5.45 | $5.12 | 45042 |
| 2024-04-10 | 5.61 | $5.28 | 41646 |
| 2024-04-09 | 5.76 | $5.59 | 40637 |
| 2024-04-08 | 5.84 | $5.67 | 22882 |
| 2024-04-05 | 5.91 | $5.80 | 29497 |
| 2024-04-04 | 5.96 | $5.87 | 58135 |
| 2024-04-03 | 6.01 | $5.82 | 53011 |
| 2024-04-02 | 6.07 | $5.83 | 56949 |
| 2024-04-01 | 6.15 | $6.12 | 81325 |
| 2024-03-28 | 6.15 | $6.55 | 52575 |
| 2024-03-27 | 6.02 | $6.54 | 89426 |
| 2024-03-26 | 5.86 | $6.65 | 88879 |
| 2024-03-25 | 5.64 | $6.51 | 156380 |
| 2024-03-22 | 5.41 | $6.34 | 120677 |
| 2024-03-21 | 5.19 | $5.65 | 108871 |
| 2024-03-20 | 5.15 | $5.19 | 50790 |
| 2024-03-19 | 5.25 | $5.21 | 66793 |
| 2024-03-18 | 5.37 | $5.33 | 51855 |
| 2024-03-15 | 5.49 | $5.25 | 69882 |
| 2024-03-14 | 5.66 | $5.57 | 42291 |
| 2024-03-13 | 5.77 | $5.80 | 34457 |
| 2024-03-12 | 5.85 | $5.92 | 29607 |
| 2024-03-11 | 5.90 | $5.87 | 66472 |
| 2024-03-08 | 5.98 | $5.91 | 139836 |
| 2024-03-07 | 6.08 | $6.33 | 41953 |
| 2024-03-06 | 6.06 | $5.93 | 81124 |
| 2024-03-05 | 6.17 | $6.14 | 64855 |
| 2024-03-04 | 6.23 | $6.00 | 153073 |
| 2024-03-01 | 6.36 | $6.35 | 43959 |
| 2024-02-29 | 6.41 | $6.10 | 106360 |
| 2024-02-28 | 6.54 | $5.81 | 156122 |
| 2024-02-27 | 6.79 | $5.67 | 175788 |
| 2024-02-26 | 7.14 | $6.03 | 168302 |
| 2024-02-23 | 7.45 | $6.40 | 88040 |
| 2024-02-22 | 7.70 | $6.70 | 109259 |
| 2024-02-21 | 7.90 | $6.73 | 183056 |
| 2024-02-20 | 8.12 | $7.30 | 133729 |
| 2024-02-16 | 8.19 | $7.52 | 224717 |
| 2024-02-15 | 8.19 | $7.76 | 153403 |
| 2024-02-14 | 8.09 | $7.87 | 151070 |
| 2024-02-13 | 7.93 | $7.58 | 129595 |
| 2024-02-12 | 7.80 | $7.35 | 173044 |
| 2024-02-09 | 7.69 | $7.65 | 68750 |
| 2024-02-08 | 7.45 | $7.02 | 175001 |
| 2024-02-07 | 7.34 | $7.68 | 453046 |
| 2024-02-06 | 6.98 | $7.01 | 115409 |
| 2024-02-05 | 6.74 | $7.18 | 285763 |
| 2024-02-02 | 6.38 | $7.49 | 507245 |
| 2024-02-01 | 5.82 | $6.77 | 379453 |
| 2024-01-31 | 5.35 | $5.82 | 296842 |
| 2024-01-30 | 5.08 | $5.08 | 181441 |
| 2024-01-29 | 4.98 | $4.98 | 184147 |
| 2024-01-26 | 4.88 | $4.69 | 89913 |
| 2024-01-25 | 4.84 | $4.16 | 99516 |
| 2024-01-24 | 4.95 | $4.58 | 81115 |
| 2024-01-23 | 4.95 | $4.61 | 104670 |
| 2024-01-22 | 4.93 | $4.71 | 67595 |
| 2024-01-19 | 4.87 | $4.88 | 62978 |
| 2024-01-18 | 4.73 | $4.76 | 295460 |
| 2024-01-17 | 4.59 | $4.87 | 285066 |
| 2024-01-16 | 4.38 | $4.73 | 437096 |
| 2024-01-12 | 4.16 | $4.64 | 456148 |
| 2024-01-11 | 3.92 | $3.81 | 82680 |
| 2024-01-10 | 3.89 | $3.77 | 114714 |
| 2024-01-09 | 3.86 | $3.76 | 77557 |
| 2024-01-08 | 3.82 | $3.75 | 55940 |
| 2024-01-05 | 3.78 | $3.61 | 146741 |
| 2024-01-04 | 3.77 | $3.75 | 232900 |
| 2024-01-03 | 3.71 | $3.89 | 65071 |
| 2024-01-02 | 3.60 | $3.85 | 136249 |
| 2023-12-29 | 3.47 | $3.72 | 275466 |
| 2023-12-28 | 3.36 | $3.66 | 170069 |
| 2023-12-27 | 3.24 | $3.41 | 353263 |
| 2023-12-26 | 3.18 | $3.20 | 492547 |
| 2023-12-22 | 3.17 | $3.35 | 308232 |
| 2023-12-21 | 3.12 | $3.35 | 267239 |
| 2023-12-20 | 3.07 | $3.20 | 220243 |
| 2023-12-19 | 3.05 | $3.23 | 550021 |
| 2023-12-18 | 3.03 | $3.29 | 281601 |
| 2023-12-15 | 2.99 | $3.21 | 220268 |
| 2023-12-14 | 2.98 | $3.30 | 183064 |
| 2023-12-13 | 2.94 | $3.30 | 219107 |
| 2023-12-12 | 2.90 | $3.30 | 143142 |
| 2023-12-11 | 2.87 | $3.41 | 199967 |
| 2023-12-08 | 2.81 | $3.39 | 332178 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
29.20
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.77
Average
44.19
Maximum
85.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-05-04 | 29.20 | $0.01 | 76547 |
| 2026-05-01 | 27.81 | $0.00 | 21501 |
| 2026-04-30 | 27.58 | $0.00 | 127159 |
| 2026-04-29 | 27.87 | $0.01 | 22155 |
| 2026-04-28 | 27.59 | $0.00 | 339085 |
| 2026-04-27 | 27.77 | $0.01 | 1428 |
| 2026-04-24 | 27.81 | $0.01 | 98646 |
| 2026-04-23 | 27.90 | $0.01 | 234276 |
| 2026-04-22 | 27.48 | $0.01 | 94847 |
| 2026-04-21 | 27.53 | $0.01 | 169617 |
| 2026-04-20 | 27.54 | $0.01 | 192522 |
| 2026-04-17 | 27.55 | $0.01 | 188819 |
| 2026-04-16 | 27.61 | $0.01 | 627372 |
| 2026-04-15 | 27.44 | $0.01 | 537463 |
| 2026-04-14 | 27.44 | $0.01 | 383645 |
| 2026-04-13 | 27.35 | $0.01 | 568808 |
| 2026-04-10 | 27.48 | $0.01 | 496251 |
| 2026-04-09 | 27.63 | $0.02 | 5.4M |
| 2026-04-08 | 29.04 | $0.06 | 89.1M |
| 2026-04-07 | 44.33 | $0.39 | 266700 |
| 2026-04-06 | 45.39 | $0.41 | 78500 |
| 2026-04-02 | 46.35 | $0.42 | 368013 |
| 2026-04-01 | 45.42 | $0.41 | 484228 |
| 2026-03-31 | 44.17 | $0.39 | 861800 |
| 2026-03-30 | 42.78 | $0.38 | 1.3M |
| 2026-03-27 | 55.56 | $0.55 | 810515 |
| 2026-03-26 | 58.60 | $0.58 | 1.9M |
| 2026-03-25 | 53.32 | $0.51 | 787500 |
| 2026-03-24 | 53.47 | $0.52 | 201841 |
| 2026-03-23 | 56.03 | $0.54 | 801147 |
| 2026-03-20 | 51.15 | $0.48 | 153292 |
| 2026-03-19 | 53.90 | $0.51 | 499800 |
| 2026-03-18 | 49.85 | $0.47 | 230700 |
| 2026-03-17 | 52.14 | $0.49 | 1.2M |
| 2026-03-16 | 42.54 | $0.40 | 331200 |
| 2026-03-13 | 44.62 | $0.42 | 170371 |
| 2026-03-12 | 44.70 | $0.42 | 71500 |
| 2026-03-11 | 44.71 | $0.42 | 77475 |
| 2026-03-10 | 45.80 | $0.43 | 175595 |
| 2026-03-09 | 45.04 | $0.43 | 139900 |
| 2026-03-06 | 46.80 | $0.45 | 89800 |
| 2026-03-05 | 46.87 | $0.45 | 171420 |
| 2026-03-04 | 44.60 | $0.42 | 126800 |
| 2026-03-03 | 45.12 | $0.43 | 129319 |
| 2026-03-02 | 45.59 | $0.44 | 152900 |
| 2026-02-27 | 44.57 | $0.42 | 71117 |
| 2026-02-26 | 41.94 | $0.39 | 200712 |
| 2026-02-25 | 43.84 | $0.42 | 129700 |
| 2026-02-24 | 44.61 | $0.44 | 122600 |
| 2026-02-23 | 44.61 | $0.44 | 266208 |
| 2026-02-20 | 45.00 | $0.44 | 117000 |
| 2026-02-19 | 44.09 | $0.43 | 287132 |
| 2026-02-18 | 44.16 | $0.43 | 190807 |
| 2026-02-17 | 43.78 | $0.42 | 841800 |
| 2026-02-13 | 47.95 | $0.50 | 191300 |
| 2026-02-12 | 48.72 | $0.52 | 489717 |
| 2026-02-11 | 52.86 | $0.59 | 507400 |
| 2026-02-10 | 55.96 | $0.64 | 1.4M |
| 2026-02-09 | 49.03 | $0.52 | 301527 |
| 2026-02-06 | 48.44 | $0.51 | 258900 |
| 2026-02-05 | 49.29 | $0.52 | 489640 |
| 2026-02-04 | 53.03 | $0.59 | 572600 |
| 2026-02-03 | 51.31 | $0.56 | 545200 |
| 2026-02-02 | 51.98 | $0.57 | 559700 |
| 2026-01-30 | 52.71 | $0.58 | 1.4M |
| 2026-01-29 | 58.11 | $0.66 | 1.9M |
| 2026-01-28 | 53.81 | $0.58 | 2.6M |
| 2026-01-27 | 53.13 | $0.57 | 2.8M |
| 2026-01-26 | 57.76 | $0.64 | 3.4M |
| 2026-01-23 | 58.48 | $0.65 | 5.3M |
| 2026-01-22 | 59.10 | $0.66 | 35.8M |
| 2026-01-21 | 46.31 | $0.44 | 1.1M |
| 2026-01-20 | 43.33 | $0.40 | 254900 |
| 2026-01-16 | 42.60 | $0.39 | 410412 |
| 2026-01-15 | 39.67 | $0.36 | 492400 |
| 2026-01-14 | 38.33 | $0.34 | 214500 |
| 2026-01-13 | 37.51 | $0.33 | 635707 |
| 2026-01-12 | 39.76 | $0.38 | 212017 |
| 2026-01-09 | 40.65 | $0.39 | 382700 |
| 2026-01-08 | 41.34 | $0.41 | 595300 |
| 2026-01-07 | 41.58 | $0.41 | 15.2M |
| 2026-01-06 | 38.74 | $0.37 | 299877 |
| 2026-01-05 | 38.85 | $0.37 | 362930 |
| 2026-01-02 | 40.99 | $0.42 | 364200 |
| 2025-12-31 | 35.64 | $0.34 | 198100 |
| 2025-12-30 | 33.03 | $0.31 | 468425 |
| 2025-12-29 | 33.52 | $0.32 | 836226 |
| 2025-12-26 | 37.66 | $0.43 | 1.5M |
| 2025-12-24 | 31.88 | $0.35 | 260500 |
| 2025-12-23 | 28.76 | $0.31 | 1.1M |
| 2025-12-22 | 29.27 | $0.33 | 1.9M |
| 2025-12-19 | 32.86 | $0.43 | 451077 |
| 2025-12-18 | 31.68 | $0.41 | 822000 |
| 2025-12-17 | 34.83 | $0.49 | 356404 |
| 2025-12-16 | 37.60 | $0.55 | 235215 |
| 2025-12-15 | 38.12 | $0.56 | 129473 |
| 2025-12-12 | 39.03 | $0.58 | 163746 |
| 2025-12-11 | 37.28 | $0.56 | 182944 |
| 2025-12-10 | 38.54 | $0.59 | 168013 |
| 2025-12-09 | 39.48 | $0.61 | 191300 |
| 2025-12-08 | 39.86 | $0.62 | 579534 |
| 2025-12-05 | 40.15 | $0.63 | 660200 |
| 2025-12-04 | 46.20 | $0.76 | 329600 |
| 2025-12-03 | 47.10 | $0.78 | 673200 |
| 2025-12-02 | 52.73 | $0.88 | 5.5M |
| 2025-12-01 | 47.05 | $0.78 | 95074 |
| 2025-11-28 | 48.63 | $0.81 | 149403 |
| 2025-11-26 | 48.43 | $0.81 | 310322 |
| 2025-11-25 | 44.84 | $0.75 | 301347 |
| 2025-11-24 | 45.01 | $0.75 | 118600 |
| 2025-11-21 | 46.08 | $0.78 | 111200 |
| 2025-11-20 | 46.77 | $0.79 | 90652 |
| 2025-11-19 | 47.28 | $0.80 | 287500 |
| 2025-11-18 | 52.79 | $0.91 | 264716 |
| 2025-11-17 | 56.06 | $0.97 | 358000 |
| 2025-11-14 | 54.29 | $0.93 | 320400 |
| 2025-11-13 | 51.86 | $0.88 | 556800 |
| 2025-11-12 | 50.36 | $0.85 | 460800 |
| 2025-11-11 | 50.61 | $0.85 | 13.8M |
| 2025-11-10 | 44.75 | $0.74 | 466500 |
| 2025-11-07 | 42.60 | $0.70 | 343430 |
| 2025-11-06 | 39.73 | $0.66 | 514021 |
| 2025-11-05 | 36.74 | $0.61 | 1.2M |
| 2025-11-04 | 38.74 | $0.66 | 85.0M |
| 2025-11-03 | 27.25 | $0.50 | 497805 |
| 2025-10-31 | 32.24 | $0.64 | 370900 |
| 2025-10-30 | 35.74 | $0.72 | 172300 |
| 2025-10-29 | 38.43 | $0.77 | 186447 |
| 2025-10-28 | 41.63 | $0.83 | 201648 |
| 2025-10-27 | 38.34 | $0.79 | 113339 |
| 2025-10-24 | 38.05 | $0.79 | 84851 |
| 2025-10-23 | 36.67 | $0.77 | 99327 |
| 2025-10-22 | 37.49 | $0.79 | 87800 |
| 2025-10-21 | 39.63 | $0.83 | 103100 |
| 2025-10-20 | 40.56 | $0.85 | 142917 |
| 2025-10-17 | 41.09 | $0.86 | 67004 |
| 2025-10-16 | 38.85 | $0.83 | 79300 |
| 2025-10-15 | 39.48 | $0.84 | 117600 |
| 2025-10-14 | 37.98 | $0.82 | 199600 |
| 2025-10-13 | 38.47 | $0.83 | 302400 |
| 2025-10-10 | 44.61 | $0.96 | 122800 |
| 2025-10-09 | 43.80 | $0.95 | 81535 |
| 2025-10-08 | 43.73 | $0.95 | 42289 |
| 2025-10-07 | 41.42 | $0.91 | 181800 |
| 2025-10-06 | 36.12 | $0.83 | 103800 |
| 2025-10-03 | 37.02 | $0.86 | 127366 |
| 2025-10-02 | 37.22 | $0.86 | 165700 |
| 2025-10-01 | 38.70 | $0.90 | 148147 |
| 2025-09-30 | 40.33 | $0.94 | 125530 |
| 2025-09-29 | 39.52 | $0.92 | 128731 |
| 2025-09-26 | 34.28 | $0.84 | 317411 |
| 2025-09-25 | 39.15 | $0.97 | 149789 |
| 2025-09-24 | 41.95 | $1.03 | 263244 |
| 2025-09-23 | 41.31 | $1.02 | 112400 |
| 2025-09-22 | 40.02 | $1.00 | 256100 |
| 2025-09-19 | 42.64 | $1.06 | 124355 |
| 2025-09-18 | 44.47 | $1.10 | 115300 |
| 2025-09-17 | 44.47 | $1.10 | 106429 |
| 2025-09-16 | 45.35 | $1.12 | 126643 |
| 2025-09-15 | 47.57 | $1.17 | 157115 |
| 2025-09-12 | 46.06 | $1.14 | 70117 |
| 2025-09-11 | 45.57 | $1.13 | 218349 |
| 2025-09-10 | 44.10 | $1.10 | 182200 |
| 2025-09-09 | 46.07 | $1.15 | 102413 |
| 2025-09-08 | 47.68 | $1.19 | 44100 |
| 2025-09-05 | 48.90 | $1.22 | 75725 |
| 2025-09-04 | 48.06 | $1.20 | 44672 |
| 2025-09-03 | 49.22 | $1.23 | 219911 |
| 2025-09-02 | 51.16 | $1.28 | 303100 |
| 2025-08-29 | 46.76 | $1.17 | 128846 |
| 2025-08-28 | 45.04 | $1.13 | 135600 |
| 2025-08-27 | 37.57 | $0.97 | 332700 |
| 2025-08-26 | 39.41 | $1.03 | 436500 |
| 2025-08-25 | 44.53 | $1.17 | 226821 |
| 2025-08-22 | 47.03 | $1.23 | 147600 |
| 2025-08-21 | 46.07 | $1.21 | 166234 |
| 2025-08-20 | 48.57 | $1.27 | 65200 |
| 2025-08-19 | 49.41 | $1.29 | 70584 |
| 2025-08-18 | 48.12 | $1.26 | 102500 |
| 2025-08-15 | 50.15 | $1.31 | 55600 |
| 2025-08-14 | 48.07 | $1.26 | 130271 |
| 2025-08-13 | 48.46 | $1.27 | 138115 |
| 2025-08-12 | 46.84 | $1.23 | 182167 |
| 2025-08-11 | 49.41 | $1.30 | 135000 |
| 2025-08-08 | 50.54 | $1.33 | 121900 |
| 2025-08-07 | 52.43 | $1.38 | 132100 |
| 2025-08-06 | 54.37 | $1.43 | 111900 |
| 2025-08-05 | 52.01 | $1.36 | 82602 |
| 2025-08-04 | 51.67 | $1.35 | 202300 |
| 2025-08-01 | 48.20 | $1.25 | 203600 |
| 2025-07-31 | 49.90 | $1.30 | 276407 |
| 2025-07-30 | 51.64 | $1.35 | 362234 |
| 2025-07-29 | 56.90 | $1.49 | 315122 |
| 2025-07-28 | 56.90 | $1.49 | 204700 |
| 2025-07-25 | 58.43 | $1.53 | 232400 |
| 2025-07-24 | 58.81 | $1.54 | 401996 |
| 2025-07-23 | 58.04 | $1.51 | 239500 |
| 2025-07-22 | 57.53 | $1.49 | 399614 |
| 2025-07-21 | 62.91 | $1.64 | 243938 |
| 2025-07-18 | 62.69 | $1.63 | 275400 |
| 2025-07-17 | 63.04 | $1.64 | 406717 |
| 2025-07-16 | 59.78 | $1.49 | 1.7M |
| 2025-07-15 | 74.31 | $1.84 | 735402 |
| 2025-07-14 | 71.28 | $1.68 | 656411 |
| 2025-07-11 | 68.16 | $1.54 | 672700 |
| 2025-07-10 | 65.89 | $1.45 | 881749 |
| 2025-07-09 | 64.29 | $1.39 | 648500 |
| 2025-07-08 | 61.09 | $1.28 | 509700 |
| 2025-07-07 | 58.18 | $1.19 | 240400 |
| 2025-07-03 | 57.16 | $1.16 | 78900 |
| 2025-07-02 | 56.50 | $1.14 | 125818 |
| 2025-07-01 | 56.17 | $1.13 | 254300 |
| 2025-06-30 | 56.57 | $1.14 | 259408 |
| 2025-06-27 | 56.57 | $1.14 | 250900 |
| 2025-06-26 | 57.69 | $1.17 | 213039 |
| 2025-06-25 | 57.15 | $1.15 | 243928 |
| 2025-06-24 | 58.20 | $1.18 | 647500 |
| 2025-06-23 | 57.21 | $1.14 | 268100 |
| 2025-06-20 | 58.19 | $1.17 | 198500 |
| 2025-06-18 | 57.96 | $1.16 | 200300 |
| 2025-06-17 | 58.58 | $1.18 | 450101 |
| 2025-06-16 | 61.67 | $1.28 | 308200 |
| 2025-06-13 | 60.48 | $1.22 | 476934 |
| 2025-06-12 | 64.26 | $1.34 | 488400 |
| 2025-06-11 | 62.59 | $1.25 | 407929 |
| 2025-06-10 | 60.24 | $1.13 | 666516 |
| 2025-06-09 | 57.72 | $1.01 | 2.0M |
| 2025-06-06 | 64.89 | $1.23 | 1.1M |
| 2025-06-05 | 76.86 | $1.52 | 1.7M |
| 2025-06-04 | 73.68 | $1.32 | 1.7M |
| 2025-06-03 | 66.37 | $0.99 | 1.6M |
| 2025-06-02 | 85.55 | $1.27 | 5.1M |
| 2025-05-30 | 82.49 | $1.09 | 7.1M |
| 2025-05-29 | 72.71 | $0.77 | 6.5M |
| 2025-05-28 | 64.94 | $0.63 | 1.7M |
| 2025-05-27 | 58.34 | $0.56 | 10.9M |
| 2025-05-23 | 45.53 | $0.45 | 202338 |
| 2025-05-22 | 40.84 | $0.43 | 383300 |
| 2025-05-21 | 34.09 | $0.39 | 498500 |
| 2025-05-20 | 38.21 | $0.42 | 278622 |
| 2025-05-19 | 43.38 | $0.46 | 158150 |
| 2025-05-16 | 44.43 | $0.47 | 128337 |
| 2025-05-15 | 42.88 | $0.46 | 106022 |
| 2025-05-14 | 41.41 | $0.45 | 180015 |
| 2025-05-13 | 42.46 | $0.46 | 345931 |
| 2025-05-12 | 45.22 | $0.48 | 119100 |
| 2025-05-09 | 45.37 | $0.48 | 112100 |
| 2025-05-08 | 46.20 | $0.49 | 230314 |
| 2025-05-07 | 46.82 | $0.49 | 102811 |
| 2025-05-06 | 47.84 | $0.50 | 43843 |
| 2025-05-05 | 47.18 | $0.49 | 58000 |
| 2025-05-02 | 47.57 | $0.50 | 90869 |
| 2025-05-01 | 47.36 | $0.49 | 81124 |
| 2025-04-30 | 45.19 | $0.48 | 231765 |
| 2025-04-29 | 47.07 | $0.50 | 134700 |
| 2025-04-28 | 46.79 | $0.49 | 267921 |
| 2025-04-25 | 47.09 | $0.50 | 226943 |
| 2025-04-24 | 47.62 | $0.50 | 231039 |
| 2025-04-23 | 48.06 | $0.51 | 221241 |
| 2025-04-22 | 48.31 | $0.51 | 250800 |
| 2025-04-21 | 47.98 | $0.50 | 140328 |
| 2025-04-17 | 48.31 | $0.51 | 190206 |
| 2025-04-16 | 47.38 | $0.50 | 271943 |
| 2025-04-15 | 47.54 | $0.50 | 82313 |
| 2025-04-14 | 47.28 | $0.50 | 229800 |
| 2025-04-11 | 47.33 | $0.50 | 514100 |
| 2025-04-10 | 46.63 | $0.49 | 464991 |
| 2025-04-09 | 45.89 | $0.48 | 315800 |
| 2025-04-08 | 47.02 | $0.50 | 183200 |
| 2025-04-07 | 47.26 | $0.50 | 510821 |
| 2025-04-04 | 46.82 | $0.49 | 330900 |
| 2025-04-03 | 47.02 | $0.50 | 200721 |
| 2025-04-02 | 47.55 | $0.51 | 351534 |
| 2025-04-01 | 47.13 | $0.50 | 395600 |
| 2025-03-31 | 45.66 | $0.47 | 1.9M |
| 2025-03-28 | 46.43 | $0.49 | 12.4M |
| 2025-03-27 | 42.76 | $0.43 | 1.1M |
| 2025-03-26 | 48.52 | $0.54 | 1.2M |
| 2025-03-25 | 45.46 | $0.49 | 786218 |
| 2025-03-24 | 48.18 | $0.54 | 460745 |
| 2025-03-21 | 50.09 | $0.58 | 511200 |
| 2025-03-20 | 52.56 | $0.62 | 378160 |
| 2025-03-19 | 53.17 | $0.63 | 351339 |
| 2025-03-18 | 53.17 | $0.63 | 485700 |
| 2025-03-17 | 54.48 | $0.65 | 929843 |
| 2025-03-14 | 50.41 | $0.57 | 388401 |
| 2025-03-13 | 48.26 | $0.53 | 380146 |
| 2025-03-12 | 46.15 | $0.49 | 1.1M |
| 2025-03-11 | 52.27 | $0.61 | 894930 |
| 2025-03-10 | 49.44 | $0.56 | 737600 |
| 2025-03-07 | 46.23 | $0.50 | 365445 |
| 2025-03-06 | 46.69 | $0.51 | 297900 |
| 2025-03-05 | 46.93 | $0.51 | 348591 |
| 2025-03-04 | 46.50 | $0.51 | 334051 |
| 2025-03-03 | 45.42 | $0.49 | 429100 |
| 2025-02-28 | 48.94 | $0.56 | 382364 |
| 2025-02-27 | 49.50 | $0.58 | 702600 |
| 2025-02-26 | 50.63 | $0.60 | 1.1M |
| 2025-02-25 | 48.37 | $0.55 | 534700 |
| 2025-02-24 | 47.87 | $0.54 | 785501 |
| 2025-02-21 | 48.86 | $0.56 | 1.7M |
| 2025-02-20 | 45.10 | $0.48 | 1.2M |
| 2025-02-19 | 44.23 | $0.46 | 824600 |
| 2025-02-18 | 43.91 | $0.45 | 921000 |
| 2025-02-14 | 44.10 | $0.46 | 850431 |
| 2025-02-13 | 44.66 | $0.48 | 913828 |
| 2025-02-12 | 44.04 | $0.46 | 1.1M |
| 2025-02-11 | 43.99 | $0.46 | 1.6M |
| 2025-02-10 | 43.58 | $0.45 | 2.7M |
| 2025-02-07 | 45.88 | $0.53 | 4.2M |
| 2025-02-06 | 46.77 | $0.56 | 23.1M |
| 2025-02-05 | 50.43 | $0.68 | 8.9M |
| 2025-02-04 | 65.03 | $1.05 | 246.0M |
| 2025-02-03 | 35.64 | $0.44 | 303301 |
| 2025-01-31 | 34.09 | $0.42 | 187100 |
| 2025-01-30 | 33.16 | $0.41 | 349500 |
| 2025-01-29 | 33.08 | $0.41 | 239178 |
| 2025-01-28 | 30.94 | $0.38 | 301264 |
| 2025-01-27 | 32.64 | $0.43 | 206631 |
| 2025-01-24 | 33.88 | $0.46 | 114362 |
| 2025-01-23 | 32.01 | $0.44 | 220600 |
| 2025-01-22 | 33.22 | $0.47 | 252600 |
| 2025-01-21 | 33.01 | $0.47 | 284008 |
| 2025-01-17 | 34.67 | $0.51 | 308000 |
| 2025-01-16 | 35.59 | $0.54 | 384500 |
| 2025-01-15 | 33.35 | $0.50 | 224300 |
| 2025-01-14 | 34.96 | $0.55 | 127858 |
| 2025-01-13 | 35.54 | $0.57 | 209583 |
| 2025-01-10 | 37.22 | $0.61 | 180800 |
| 2025-01-08 | 37.22 | $0.61 | 206618 |
| 2025-01-07 | 39.19 | $0.67 | 149900 |
| 2025-01-06 | 40.33 | $0.70 | 160000 |
| 2025-01-03 | 41.74 | $0.74 | 46230 |
| 2025-01-02 | 40.14 | $0.71 | 137029 |
| 2024-12-31 | 40.02 | $0.71 | 189059 |
| 2024-12-30 | 42.91 | $0.79 | 253687 |
| 2024-12-27 | 38.69 | $0.71 | 669507 |
| 2024-12-26 | 34.47 | $0.63 | 463400 |
| 2024-12-24 | 35.88 | $0.68 | 112000 |
| 2024-12-23 | 36.79 | $0.70 | 250082 |
| 2024-12-20 | 37.18 | $0.72 | 160500 |
| 2024-12-19 | 35.32 | $0.68 | 325025 |
| 2024-12-18 | 34.52 | $0.67 | 392500 |
| 2024-12-17 | 34.58 | $0.67 | 293616 |
| 2024-12-16 | 35.10 | $0.69 | 404098 |
| 2024-12-13 | 35.88 | $0.72 | 276000 |
| 2024-12-12 | 37.55 | $0.79 | 275800 |
| 2024-12-11 | 41.04 | $0.92 | 512400 |
| 2024-12-10 | 34.65 | $0.77 | 304700 |
| 2024-12-09 | 34.43 | $0.77 | 226762 |
| 2024-12-06 | 36.32 | $0.85 | 146516 |
| 2024-12-05 | 35.41 | $0.83 | 263796 |
| 2024-12-04 | 36.03 | $0.85 | 190004 |
| 2024-12-03 | 36.70 | $0.88 | 427522 |
| 2024-12-02 | 39.31 | $0.99 | 275920 |
| 2024-11-29 | 40.38 | $1.03 | 352900 |
| 2024-11-27 | 43.87 | $1.16 | 704909 |
| 2024-11-26 | 42.04 | $1.11 | 505319 |
| 2024-11-25 | 31.87 | $0.87 | 208854 |
| 2024-11-22 | 30.91 | $0.85 | 305896 |
| 2024-11-21 | 28.23 | $0.79 | 297456 |
| 2024-11-20 | 27.13 | $0.77 | 335300 |
| 2024-11-19 | 27.66 | $0.80 | 242412 |
| 2024-11-18 | 22.77 | $0.70 | 432200 |
| 2024-11-15 | 25.79 | $0.88 | 157455 |
| 2024-11-14 | 27.72 | $0.99 | 99902 |
| 2024-11-13 | 26.34 | $0.96 | 529922 |
| 2024-11-12 | 28.38 | $1.07 | 465300 |
| 2024-11-11 | 32.33 | $1.25 | 166079 |
| 2024-11-08 | 34.89 | $1.35 | 111238 |
| 2024-11-07 | 35.97 | $1.39 | 93334 |
| 2024-11-06 | 35.01 | $1.37 | 106285 |
| 2024-11-05 | 36.30 | $1.42 | 63600 |
| 2024-11-04 | 36.56 | $1.43 | 57244 |
| 2024-11-01 | 37.05 | $1.45 | 41608 |
| 2024-10-31 | 34.08 | $1.38 | 164300 |
| 2024-10-30 | 35.44 | $1.44 | 97600 |
| 2024-10-29 | 38.10 | $1.55 | 90933 |
| 2024-10-28 | 40.46 | $1.64 | 59751 |
| 2024-10-25 | 38.86 | $1.60 | 127184 |
| 2024-10-24 | 33.34 | $1.47 | 85800 |
| 2024-10-23 | 29.62 | $1.39 | 239900 |
| 2024-10-22 | 33.38 | $1.56 | 88300 |
| 2024-10-21 | 34.10 | $1.59 | 68600 |
| 2024-10-18 | 36.09 | $1.67 | 63700 |
| 2024-10-17 | 34.27 | $1.63 | 110600 |
| 2024-10-16 | 36.49 | $1.72 | 113018 |
| 2024-10-15 | 38.32 | $1.79 | 152800 |
| 2024-10-14 | 41.43 | $1.90 | 258746 |
| 2024-10-11 | 43.89 | $1.98 | 118371 |
| 2024-10-10 | 43.89 | $1.98 | 18725 |
| 2024-10-09 | 42.74 | $1.95 | 66141 |
| 2024-10-08 | 43.88 | $1.99 | 30614 |
| 2024-10-07 | 45.61 | $2.05 | 64349 |
| 2024-10-04 | 45.89 | $2.06 | 156800 |
| 2024-10-03 | 45.24 | $2.04 | 72339 |
| 2024-10-02 | 44.60 | $2.02 | 33327 |
| 2024-10-01 | 44.30 | $2.01 | 89511 |
| 2024-09-30 | 43.10 | $1.97 | 90819 |
| 2024-09-27 | 44.93 | $2.05 | 105600 |
| 2024-09-26 | 44.37 | $2.03 | 253019 |
| 2024-09-25 | 52.25 | $2.34 | 49872 |
| 2024-09-24 | 54.32 | $2.41 | 72505 |
| 2024-09-23 | 57.08 | $2.50 | 100921 |
| 2024-09-20 | 57.39 | $2.51 | 166700 |
| 2024-09-19 | 52.79 | $2.32 | 113600 |
| 2024-09-18 | 51.75 | $2.28 | 60430 |
| 2024-09-17 | 53.43 | $2.34 | 46000 |
| 2024-09-16 | 53.43 | $2.34 | 40132 |
| 2024-09-13 | 54.76 | $2.39 | 92497 |
| 2024-09-12 | 56.10 | $2.44 | 133549 |
| 2024-09-11 | 53.06 | $2.30 | 91100 |
| 2024-09-10 | 49.50 | $2.15 | 141122 |
| 2024-09-09 | 49.01 | $2.13 | 361488 |
| 2024-09-06 | 54.26 | $2.34 | 402906 |
| 2024-09-05 | 49.89 | $2.16 | 164000 |
| 2024-09-04 | 46.95 | $2.05 | 108640 |
| 2024-09-03 | 44.42 | $1.96 | 112631 |
| 2024-08-30 | 43.56 | $1.93 | 23900 |
| 2024-08-29 | 42.73 | $1.90 | 34681 |
| 2024-08-28 | 42.73 | $1.90 | 61100 |
| 2024-08-27 | 43.70 | $1.95 | 88100 |
| 2024-08-26 | 46.52 | $2.09 | 251109 |
| 2024-08-23 | 38.12 | $1.78 | 63810 |
| 2024-08-22 | 36.59 | $1.73 | 49519 |
| 2024-08-21 | 34.12 | $1.65 | 203850 |
| 2024-08-20 | 36.85 | $1.81 | 101850 |
| 2024-08-19 | 37.56 | $1.85 | 78200 |
| 2024-08-16 | 36.98 | $1.83 | 83082 |
| 2024-08-15 | 37.65 | $1.87 | 79525 |
| 2024-08-14 | 36.57 | $1.83 | 82000 |
| 2024-08-13 | 37.65 | $1.90 | 94619 |
| 2024-08-12 | 38.90 | $1.98 | 66000 |
| 2024-08-09 | 38.66 | $1.97 | 115244 |
| 2024-08-08 | 39.10 | $2.00 | 137945 |
| 2024-08-07 | 38.88 | $1.99 | 222171 |
| 2024-08-06 | 37.81 | $1.94 | 156200 |
| 2024-08-05 | 30.63 | $1.63 | 248962 |
| 2024-08-02 | 31.41 | $1.70 | 186200 |
| 2024-08-01 | 34.76 | $1.98 | 189031 |
| 2024-07-31 | 36.20 | $2.09 | 149800 |
| 2024-07-30 | 34.32 | $2.01 | 147800 |
| 2024-07-29 | 37.05 | $2.22 | 198536 |
| 2024-07-26 | 37.05 | $2.22 | 243544 |
| 2024-07-25 | 38.22 | $2.31 | 276400 |
| 2024-07-24 | 37.81 | $2.29 | 246600 |
| 2024-07-23 | 37.61 | $2.28 | 93800 |
| 2024-07-22 | 38.67 | $2.37 | 273032 |
| 2024-07-19 | 38.12 | $2.34 | 184315 |
| 2024-07-18 | 38.78 | $2.40 | 184540 |
| 2024-07-17 | 38.78 | $2.40 | 178969 |
| 2024-07-16 | 38.62 | $2.39 | 224919 |
| 2024-07-15 | 38.62 | $2.39 | 411982 |
| 2024-07-12 | 41.16 | $2.65 | 335798 |
| 2024-07-11 | 43.57 | $2.88 | 229536 |
| 2024-07-10 | 39.00 | $2.57 | 260829 |
| 2024-07-09 | 36.31 | $2.40 | 238086 |
| 2024-07-08 | 37.80 | $2.56 | 265939 |
| 2024-07-05 | 42.46 | $3.01 | 292710 |
| 2024-07-03 | 32.65 | $2.45 | 146423 |
| 2024-07-02 | 30.65 | $2.35 | 165963 |
| 2024-07-01 | 30.45 | $2.34 | 173298 |
| 2024-06-28 | 33.42 | $2.67 | 140236 |
| 2024-06-27 | 32.66 | $2.63 | 184895 |
| 2024-06-26 | 33.20 | $2.69 | 99463 |
| 2024-06-25 | 33.03 | $2.68 | 398235 |
| 2024-06-24 | 29.34 | $2.47 | 271600 |
| 2024-06-21 | 33.32 | $2.95 | 53219 |
| 2024-06-20 | 34.43 | $3.07 | 73246 |
| 2024-06-18 | 34.43 | $3.07 | 115708 |
| 2024-06-17 | 36.63 | $3.31 | 110039 |
| 2024-06-14 | 34.48 | $3.18 | 377391 |
| 2024-06-13 | 33.82 | $3.14 | 341371 |
| 2024-06-12 | 29.45 | $2.88 | 181615 |
| 2024-06-11 | 26.98 | $2.74 | 180741 |
| 2024-06-10 | 28.75 | $3.00 | 330437 |
| 2024-06-07 | 28.75 | $3.00 | 157555 |
| 2024-06-06 | 31.56 | $3.39 | 171439 |
| 2024-06-05 | 32.26 | $3.48 | 252413 |
| 2024-06-04 | 32.71 | $3.54 | 1.2M |
| 2024-06-03 | 30.38 | $3.39 | 223976 |
| 2024-05-31 | 42.87 | $4.72 | 77781 |
| 2024-05-30 | 44.98 | $4.88 | 94219 |
| 2024-05-29 | 49.78 | $5.21 | 149701 |
| 2024-05-28 | 49.47 | $5.19 | 264270 |
| 2024-05-24 | 47.94 | $5.09 | 89027 |
| 2024-05-23 | 49.36 | $5.19 | 78586 |
| 2024-05-22 | 49.78 | $5.22 | 44499 |
| 2024-05-21 | 49.51 | $5.20 | 85295 |
| 2024-05-20 | 48.58 | $5.13 | 58126 |
| 2024-05-17 | 47.13 | $5.02 | 79058 |
| 2024-05-16 | 44.14 | $4.80 | 44570 |
| 2024-05-15 | 44.14 | $4.80 | 39040 |
| 2024-05-14 | 40.41 | $4.53 | 77218 |
| 2024-05-13 | 45.92 | $5.04 | 35256 |
| 2024-05-10 | 47.11 | $5.14 | 61362 |
| 2024-05-09 | 47.70 | $5.19 | 52639 |
| 2024-05-08 | 45.50 | $5.02 | 32005 |
| 2024-05-07 | 44.45 | $4.94 | 31877 |
| 2024-05-06 | 44.86 | $4.98 | 20846 |
| 2024-05-03 | 45.56 | $5.05 | 32992 |
| 2024-05-02 | 44.98 | $5.00 | 36631 |
| 2024-05-01 | 43.25 | $4.85 | 35692 |
| 2024-04-30 | 44.13 | $4.95 | 16120 |
| 2024-04-29 | 45.26 | $5.08 | 31157 |
| 2024-04-26 | 47.96 | $5.38 | 59040 |
| 2024-04-25 | 44.16 | $5.02 | 35337 |
| 2024-04-24 | 42.96 | $4.91 | 114168 |
| 2024-04-23 | 52.22 | $5.86 | 73571 |
| 2024-04-22 | 53.26 | $5.95 | 179353 |
| 2024-04-19 | 35.63 | $4.64 | 65530 |
| 2024-04-18 | 38.59 | $4.92 | 32876 |
| 2024-04-17 | 38.91 | $4.95 | 98010 |
| 2024-04-16 | 38.91 | $4.95 | 83393 |
| 2024-04-15 | 40.15 | $5.07 | 64296 |
| 2024-04-12 | 40.66 | $5.12 | 57978 |
| 2024-04-11 | 40.66 | $5.12 | 45042 |
| 2024-04-10 | 42.21 | $5.28 | 41646 |
| 2024-04-09 | 45.39 | $5.59 | 40637 |
| 2024-04-08 | 46.25 | $5.67 | 22882 |
| 2024-04-05 | 47.63 | $5.80 | 29497 |
| 2024-04-04 | 48.37 | $5.87 | 58135 |
| 2024-04-03 | 47.82 | $5.82 | 53011 |
| 2024-04-02 | 47.92 | $5.83 | 56949 |
| 2024-04-01 | 50.76 | $6.12 | 81325 |
| 2024-03-28 | 55.38 | $6.55 | 52575 |
| 2024-03-27 | 55.29 | $6.54 | 89426 |
| 2024-03-26 | 56.48 | $6.65 | 88879 |
| 2024-03-25 | 55.32 | $6.51 | 156380 |
| 2024-03-22 | 53.90 | $6.34 | 120677 |
| 2024-03-21 | 47.45 | $5.65 | 108871 |
| 2024-03-20 | 42.35 | $5.19 | 50790 |
| 2024-03-19 | 42.52 | $5.21 | 66793 |
| 2024-03-18 | 43.52 | $5.33 | 51855 |
| 2024-03-15 | 42.66 | $5.25 | 69882 |
| 2024-03-14 | 45.26 | $5.57 | 42291 |
| 2024-03-13 | 47.23 | $5.80 | 34457 |
| 2024-03-12 | 48.27 | $5.92 | 29607 |
| 2024-03-11 | 47.81 | $5.87 | 66472 |
| 2024-03-08 | 48.13 | $5.91 | 139836 |
| 2024-03-07 | 51.59 | $6.33 | 41953 |
| 2024-03-06 | 48.23 | $5.93 | 81124 |
| 2024-03-05 | 49.96 | $6.14 | 64855 |
| 2024-03-04 | 48.79 | $6.00 | 153073 |
| 2024-03-01 | 51.65 | $6.35 | 43959 |
| 2024-02-29 | 49.65 | $6.10 | 106360 |
| 2024-02-28 | 47.24 | $5.81 | 156122 |
| 2024-02-27 | 46.06 | $5.67 | 175788 |
| 2024-02-26 | 48.73 | $6.03 | 168302 |
| 2024-02-23 | 51.65 | $6.40 | 88040 |
| 2024-02-22 | 54.14 | $6.70 | 109259 |
| 2024-02-21 | 54.39 | $6.73 | 183056 |
| 2024-02-20 | 59.33 | $7.30 | 133729 |
| 2024-02-16 | 61.38 | $7.52 | 224717 |
| 2024-02-15 | 63.65 | $7.76 | 153403 |
| 2024-02-14 | 64.69 | $7.87 | 151070 |
| 2024-02-13 | 63.18 | $7.58 | 129595 |
| 2024-02-12 | 61.95 | $7.35 | 173044 |
| 2024-02-09 | 64.62 | $7.65 | 68750 |
| 2024-02-08 | 61.30 | $7.02 | 175001 |
| 2024-02-07 | 67.62 | $7.68 | 453046 |
| 2024-02-06 | 64.04 | $7.01 | 115409 |
| 2024-02-05 | 65.80 | $7.18 | 285763 |
| 2024-02-02 | 69.07 | $7.49 | 507245 |
| 2024-02-01 | 65.26 | $6.77 | 379453 |
| 2024-01-31 | 58.90 | $5.82 | 296842 |
| 2024-01-30 | 52.47 | $5.08 | 181441 |
| 2024-01-29 | 51.49 | $4.98 | 184147 |
| 2024-01-26 | 48.58 | $4.69 | 89913 |
| 2024-01-25 | 42.62 | $4.16 | 99516 |
| 2024-01-24 | 46.70 | $4.58 | 81115 |
| 2024-01-23 | 47.00 | $4.61 | 104670 |
| 2024-01-22 | 48.00 | $4.71 | 67595 |
| 2024-01-19 | 49.69 | $4.88 | 62978 |
| 2024-01-18 | 48.47 | $4.76 | 295460 |
| 2024-01-17 | 49.52 | $4.87 | 285066 |
| 2024-01-16 | 48.16 | $4.73 | 437096 |
| 2024-01-12 | 47.30 | $4.64 | 456148 |
| 2024-01-11 | 38.30 | $3.81 | 82680 |
| 2024-01-10 | 37.81 | $3.77 | 114714 |
| 2024-01-09 | 37.69 | $3.76 | 77557 |
| 2024-01-08 | 37.58 | $3.75 | 55940 |
| 2024-01-05 | 36.06 | $3.61 | 146741 |
| 2024-01-04 | 36.92 | $3.75 | 232900 |
| 2024-01-03 | 37.76 | $3.89 | 65071 |
| 2024-01-02 | 37.37 | $3.85 | 136249 |
| 2023-12-29 | 36.14 | $3.72 | 275466 |
| 2023-12-28 | 35.58 | $3.66 | 170069 |
| 2023-12-27 | 33.27 | $3.41 | 353263 |
| 2023-12-26 | 31.30 | $3.20 | 492547 |
| 2023-12-22 | 31.94 | $3.35 | 308232 |
| 2023-12-21 | 31.94 | $3.35 | 267239 |
| 2023-12-20 | 30.66 | $3.20 | 220243 |
| 2023-12-19 | 30.77 | $3.23 | 550021 |
| 2023-12-18 | 30.98 | $3.29 | 281601 |
| 2023-12-15 | 30.38 | $3.21 | 220268 |
| 2023-12-14 | 30.67 | $3.30 | 183064 |
| 2023-12-13 | 30.67 | $3.30 | 219107 |
| 2023-12-12 | 30.67 | $3.30 | 143142 |
| 2023-12-11 | 30.97 | $3.41 | 199967 |
| 2023-12-08 | 30.85 | $3.39 | 332178 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.63
2026-05-04
Close Price
$0.01
Vol: 76547
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-67.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-04 | -97.63 | $0.01 | 76547 |
| 2026-05-01 | -99.66 | $0.00 | 21501 |
| 2026-04-30 | -99.98 | $0.00 | 127159 |
| 2026-04-29 | -99.22 | $0.01 | 22155 |
| 2026-04-28 | -99.64 | $0.00 | 339085 |
| 2026-04-27 | -99.41 | $0.01 | 1428 |
| 2026-04-24 | -99.30 | $0.01 | 98646 |
| 2026-04-23 | -99.04 | $0.01 | 234276 |
| 2026-04-22 | -99.59 | $0.01 | 94847 |
| 2026-04-21 | -99.40 | $0.01 | 169617 |
| 2026-04-20 | -99.71 | $0.01 | 192522 |
| 2026-04-17 | -99.67 | $0.01 | 188819 |
| 2026-04-16 | -99.40 | $0.01 | 627372 |
| 2026-04-15 | -99.69 | $0.01 | 537463 |
| 2026-04-14 | -99.69 | $0.01 | 383645 |
| 2026-04-13 | -99.85 | $0.01 | 568808 |
| 2026-04-10 | -99.20 | $0.01 | 496251 |
| 2026-04-09 | -99.19 | $0.02 | 5.4M |
| 2026-04-08 | -98.18 | $0.06 | 89.1M |
| 2026-04-07 | -85.88 | $0.39 | 266700 |
| 2026-04-06 | -79.97 | $0.41 | 78500 |
| 2026-04-02 | -74.63 | $0.42 | 368013 |
| 2026-04-01 | -79.17 | $0.41 | 484228 |
| 2026-03-31 | -90.50 | $0.39 | 861800 |
| 2026-03-30 | -97.82 | $0.38 | 1.3M |
| 2026-03-27 | -28.34 | $0.55 | 810515 |
| 2026-03-26 | -14.38 | $0.58 | 1.9M |
| 2026-03-25 | -21.90 | $0.51 | 787500 |
| 2026-03-24 | -20.87 | $0.52 | 201841 |
| 2026-03-23 | -3.97 | $0.54 | 801147 |
| 2026-03-20 | -23.43 | $0.48 | 153292 |
| 2026-03-19 | 0.00 | $0.51 | 499800 |
| 2026-03-18 | -30.38 | $0.47 | 230700 |
| 2026-03-17 | -8.78 | $0.49 | 1.2M |
| 2026-03-16 | -91.60 | $0.40 | 331200 |
| 2026-03-13 | -80.34 | $0.42 | 170371 |
| 2026-03-12 | -85.64 | $0.42 | 71500 |
| 2026-03-11 | -87.67 | $0.42 | 77475 |
| 2026-03-10 | -82.78 | $0.43 | 175595 |
| 2026-03-09 | -85.90 | $0.43 | 139900 |
| 2026-03-06 | -77.13 | $0.45 | 89800 |
| 2026-03-05 | -76.77 | $0.45 | 171420 |
| 2026-03-04 | -86.94 | $0.42 | 126800 |
| 2026-03-03 | -84.06 | $0.43 | 129319 |
| 2026-03-02 | -81.38 | $0.44 | 152900 |
| 2026-02-27 | -86.38 | $0.42 | 71117 |
| 2026-02-26 | -99.26 | $0.39 | 200712 |
| 2026-02-25 | -95.40 | $0.42 | 129700 |
| 2026-02-24 | -91.02 | $0.44 | 122600 |
| 2026-02-23 | -93.58 | $0.44 | 266208 |
| 2026-02-20 | -91.86 | $0.44 | 117000 |
| 2026-02-19 | -95.22 | $0.43 | 287132 |
| 2026-02-18 | -88.62 | $0.43 | 190807 |
| 2026-02-17 | -89.51 | $0.42 | 841800 |
| 2026-02-13 | -64.35 | $0.50 | 191300 |
| 2026-02-12 | -61.18 | $0.52 | 489717 |
| 2026-02-11 | -44.28 | $0.59 | 507400 |
| 2026-02-10 | -33.87 | $0.64 | 1.4M |
| 2026-02-09 | -59.26 | $0.52 | 301527 |
| 2026-02-06 | -61.21 | $0.51 | 258900 |
| 2026-02-05 | -58.17 | $0.52 | 489640 |
| 2026-02-04 | -45.28 | $0.59 | 572600 |
| 2026-02-03 | -51.60 | $0.56 | 545200 |
| 2026-02-02 | -49.25 | $0.57 | 559700 |
| 2026-01-30 | -46.65 | $0.58 | 1.4M |
| 2026-01-29 | -27.83 | $0.66 | 1.9M |
| 2026-01-28 | -44.10 | $0.58 | 2.6M |
| 2026-01-27 | -46.60 | $0.57 | 2.8M |
| 2026-01-26 | -32.31 | $0.64 | 3.4M |
| 2026-01-23 | -20.41 | $0.65 | 5.3M |
| 2026-01-22 | -18.20 | $0.66 | 35.8M |
| 2026-01-21 | -48.60 | $0.44 | 1.1M |
| 2026-01-20 | -62.65 | $0.40 | 254900 |
| 2026-01-16 | -66.06 | $0.39 | 410412 |
| 2026-01-15 | -79.53 | $0.36 | 492400 |
| 2026-01-14 | -85.55 | $0.34 | 214500 |
| 2026-01-13 | -90.01 | $0.33 | 635707 |
| 2026-01-12 | -74.37 | $0.38 | 212017 |
| 2026-01-09 | -68.30 | $0.39 | 382700 |
| 2026-01-08 | -64.24 | $0.41 | 595300 |
| 2026-01-07 | -65.74 | $0.41 | 15.2M |
| 2026-01-06 | -78.53 | $0.37 | 299877 |
| 2026-01-05 | -83.61 | $0.37 | 362930 |
| 2026-01-02 | -73.90 | $0.42 | 364200 |
| 2025-12-31 | -92.52 | $0.34 | 198100 |
| 2025-12-30 | -98.67 | $0.31 | 468425 |
| 2025-12-29 | -96.36 | $0.32 | 836226 |
| 2025-12-26 | -78.24 | $0.43 | 1.5M |
| 2025-12-24 | -91.34 | $0.35 | 260500 |
| 2025-12-23 | -97.86 | $0.31 | 1.1M |
| 2025-12-22 | -95.23 | $0.33 | 1.9M |
| 2025-12-19 | -95.58 | $0.43 | 451077 |
| 2025-12-18 | -98.65 | $0.41 | 822000 |
| 2025-12-17 | -99.73 | $0.49 | 356404 |
| 2025-12-16 | -94.69 | $0.55 | 235215 |
| 2025-12-15 | -92.94 | $0.56 | 129473 |
| 2025-12-12 | -88.58 | $0.58 | 163746 |
| 2025-12-11 | -97.12 | $0.56 | 182944 |
| 2025-12-10 | -90.60 | $0.59 | 168013 |
| 2025-12-09 | -89.71 | $0.61 | 191300 |
| 2025-12-08 | -88.24 | $0.62 | 579534 |
| 2025-12-05 | -95.18 | $0.63 | 660200 |
| 2025-12-04 | -69.15 | $0.76 | 329600 |
| 2025-12-03 | -66.03 | $0.78 | 673200 |
| 2025-12-02 | -47.93 | $0.88 | 5.5M |
| 2025-12-01 | -56.88 | $0.78 | 95074 |
| 2025-11-28 | -52.67 | $0.81 | 149403 |
| 2025-11-26 | -53.18 | $0.81 | 310322 |
| 2025-11-25 | -62.18 | $0.75 | 301347 |
| 2025-11-24 | -61.67 | $0.75 | 118600 |
| 2025-11-21 | -58.33 | $0.78 | 111200 |
| 2025-11-20 | -56.18 | $0.79 | 90652 |
| 2025-11-19 | -54.55 | $0.80 | 287500 |
| 2025-11-18 | -38.03 | $0.91 | 264716 |
| 2025-11-17 | -29.32 | $0.97 | 358000 |
| 2025-11-14 | -35.05 | $0.93 | 320400 |
| 2025-11-13 | -42.62 | $0.88 | 556800 |
| 2025-11-12 | -47.14 | $0.85 | 460800 |
| 2025-11-11 | -46.36 | $0.85 | 13.8M |
| 2025-11-10 | -39.48 | $0.74 | 466500 |
| 2025-11-07 | -54.18 | $0.70 | 343430 |
| 2025-11-06 | -67.28 | $0.66 | 514021 |
| 2025-11-05 | -77.22 | $0.61 | 1.2M |
| 2025-11-04 | -66.35 | $0.66 | 85.0M |
| 2025-11-03 | -99.58 | $0.50 | 497805 |
| 2025-10-31 | -99.59 | $0.64 | 370900 |
| 2025-10-30 | -94.81 | $0.72 | 172300 |
| 2025-10-29 | -92.25 | $0.77 | 186447 |
| 2025-10-28 | -67.07 | $0.83 | 201648 |
| 2025-10-27 | -84.06 | $0.79 | 113339 |
| 2025-10-24 | -85.52 | $0.79 | 84851 |
| 2025-10-23 | -92.79 | $0.77 | 99327 |
| 2025-10-22 | -98.06 | $0.79 | 87800 |
| 2025-10-21 | -93.58 | $0.83 | 103100 |
| 2025-10-20 | -86.08 | $0.85 | 142917 |
| 2025-10-17 | -81.60 | $0.86 | 67004 |
| 2025-10-16 | -95.95 | $0.83 | 79300 |
| 2025-10-15 | -91.61 | $0.84 | 117600 |
| 2025-10-14 | -98.68 | $0.82 | 199600 |
| 2025-10-13 | -96.52 | $0.83 | 302400 |
| 2025-10-10 | -63.59 | $0.96 | 122800 |
| 2025-10-09 | -66.77 | $0.95 | 81535 |
| 2025-10-08 | -67.08 | $0.95 | 42289 |
| 2025-10-07 | -76.61 | $0.91 | 181800 |
| 2025-10-06 | -96.87 | $0.83 | 103800 |
| 2025-10-03 | -91.73 | $0.86 | 127366 |
| 2025-10-02 | -90.94 | $0.86 | 165700 |
| 2025-10-01 | -82.39 | $0.90 | 148147 |
| 2025-09-30 | -76.41 | $0.94 | 125530 |
| 2025-09-29 | -79.94 | $0.92 | 128731 |
| 2025-09-26 | -96.00 | $0.84 | 317411 |
| 2025-09-25 | -95.05 | $0.97 | 149789 |
| 2025-09-24 | -73.84 | $1.03 | 263244 |
| 2025-09-23 | -76.23 | $1.02 | 112400 |
| 2025-09-22 | -81.13 | $1.00 | 256100 |
| 2025-09-19 | -66.70 | $1.06 | 124355 |
| 2025-09-18 | -57.17 | $1.10 | 115300 |
| 2025-09-17 | -57.17 | $1.10 | 106429 |
| 2025-09-16 | -52.41 | $1.12 | 126643 |
| 2025-09-15 | -40.50 | $1.17 | 157115 |
| 2025-09-12 | -47.64 | $1.14 | 70117 |
| 2025-09-11 | -50.02 | $1.13 | 218349 |
| 2025-09-10 | -57.17 | $1.10 | 182200 |
| 2025-09-09 | -45.26 | $1.15 | 102413 |
| 2025-09-08 | -38.65 | $1.19 | 44100 |
| 2025-09-05 | -33.35 | $1.22 | 75725 |
| 2025-09-04 | -44.02 | $1.20 | 44672 |
| 2025-09-03 | -41.53 | $1.23 | 219911 |
| 2025-09-02 | -32.09 | $1.28 | 303100 |
| 2025-08-29 | -52.85 | $1.17 | 128846 |
| 2025-08-28 | -60.40 | $1.13 | 135600 |
| 2025-08-27 | -89.98 | $0.97 | 332700 |
| 2025-08-26 | -95.65 | $1.03 | 436500 |
| 2025-08-25 | -89.19 | $1.17 | 226821 |
| 2025-08-22 | -90.91 | $1.23 | 147600 |
| 2025-08-21 | -97.06 | $1.21 | 166234 |
| 2025-08-20 | -81.08 | $1.27 | 65200 |
| 2025-08-19 | -75.68 | $1.29 | 70584 |
| 2025-08-18 | -85.00 | $1.26 | 102500 |
| 2025-08-15 | -77.08 | $1.31 | 55600 |
| 2025-08-14 | -87.50 | $1.26 | 130271 |
| 2025-08-13 | -85.42 | $1.27 | 138115 |
| 2025-08-12 | -95.89 | $1.23 | 182167 |
| 2025-08-11 | -91.30 | $1.30 | 135000 |
| 2025-08-08 | -86.96 | $1.33 | 121900 |
| 2025-08-07 | -79.71 | $1.38 | 132100 |
| 2025-08-06 | -72.46 | $1.43 | 111900 |
| 2025-08-05 | -82.61 | $1.36 | 82602 |
| 2025-08-04 | -79.45 | $1.35 | 202300 |
| 2025-08-01 | -86.08 | $1.25 | 203600 |
| 2025-07-31 | -79.75 | $1.30 | 276407 |
| 2025-07-30 | -71.60 | $1.35 | 362234 |
| 2025-07-29 | -53.01 | $1.49 | 315122 |
| 2025-07-28 | -53.01 | $1.49 | 204700 |
| 2025-07-25 | -47.62 | $1.53 | 232400 |
| 2025-07-24 | -46.43 | $1.54 | 401996 |
| 2025-07-23 | -50.00 | $1.51 | 239500 |
| 2025-07-22 | -52.38 | $1.49 | 399614 |
| 2025-07-21 | -34.52 | $1.64 | 243938 |
| 2025-07-18 | -35.71 | $1.63 | 275400 |
| 2025-07-17 | -34.52 | $1.64 | 406717 |
| 2025-07-16 | -52.38 | $1.49 | 1.7M |
| 2025-07-15 | -1.32 | $1.84 | 735402 |
| 2025-07-14 | -3.28 | $1.68 | 656411 |
| 2025-07-11 | -16.67 | $1.54 | 672700 |
| 2025-07-10 | -25.00 | $1.45 | 881749 |
| 2025-07-09 | -2.56 | $1.39 | 648500 |
| 2025-07-08 | -19.15 | $1.28 | 509700 |
| 2025-07-07 | -56.72 | $1.19 | 240400 |
| 2025-07-03 | -64.38 | $1.16 | 78900 |
| 2025-07-02 | -67.12 | $1.14 | 125818 |
| 2025-07-01 | -68.49 | $1.13 | 254300 |
| 2025-06-30 | -67.12 | $1.14 | 259408 |
| 2025-06-27 | -62.03 | $1.14 | 250900 |
| 2025-06-26 | -47.17 | $1.17 | 213039 |
| 2025-06-25 | -44.44 | $1.15 | 243928 |
| 2025-06-24 | -39.30 | $1.18 | 647500 |
| 2025-06-23 | -40.56 | $1.14 | 268100 |
| 2025-06-20 | -36.76 | $1.17 | 198500 |
| 2025-06-18 | -37.56 | $1.16 | 200300 |
| 2025-06-17 | -35.96 | $1.18 | 450101 |
| 2025-06-16 | -27.97 | $1.28 | 308200 |
| 2025-06-13 | -32.76 | $1.22 | 476934 |
| 2025-06-12 | -23.17 | $1.34 | 488400 |
| 2025-06-11 | -30.37 | $1.25 | 407929 |
| 2025-06-10 | -39.96 | $1.13 | 666516 |
| 2025-06-09 | -49.54 | $1.01 | 2.0M |
| 2025-06-06 | -31.96 | $1.23 | 1.1M |
| 2025-06-05 | -8.79 | $1.52 | 1.7M |
| 2025-06-04 | -3.09 | $1.32 | 1.7M |
| 2025-06-03 | -37.37 | $0.99 | 1.6M |
| 2025-06-02 | -8.24 | $1.27 | 5.1M |
| 2025-05-30 | -5.32 | $1.09 | 7.1M |
| 2025-05-29 | -20.55 | $0.77 | 6.5M |
| 2025-05-28 | -17.73 | $0.63 | 1.7M |
| 2025-05-27 | -42.94 | $0.56 | 10.9M |
| 2025-05-23 | -43.21 | $0.45 | 202338 |
| 2025-05-22 | -64.58 | $0.43 | 383300 |
| 2025-05-21 | -93.08 | $0.39 | 498500 |
| 2025-05-20 | -95.89 | $0.42 | 278622 |
| 2025-05-19 | -74.91 | $0.46 | 158150 |
| 2025-05-16 | -67.91 | $0.47 | 128337 |
| 2025-05-15 | -78.09 | $0.46 | 106022 |
| 2025-05-14 | -87.63 | $0.45 | 180015 |
| 2025-05-13 | -77.96 | $0.46 | 345931 |
| 2025-05-12 | -76.53 | $0.48 | 119100 |
| 2025-05-09 | -86.05 | $0.48 | 112100 |
| 2025-05-08 | -80.14 | $0.49 | 230314 |
| 2025-05-07 | -79.02 | $0.49 | 102811 |
| 2025-05-06 | -71.14 | $0.50 | 43843 |
| 2025-05-05 | -75.93 | $0.49 | 58000 |
| 2025-05-02 | -72.63 | $0.50 | 90869 |
| 2025-05-01 | -74.33 | $0.49 | 81124 |
| 2025-04-30 | -91.48 | $0.48 | 231765 |
| 2025-04-29 | -73.55 | $0.50 | 134700 |
| 2025-04-28 | -55.39 | $0.49 | 267921 |
| 2025-04-25 | -70.11 | $0.50 | 226943 |
| 2025-04-24 | -61.68 | $0.50 | 231039 |
| 2025-04-23 | -59.99 | $0.51 | 221241 |
| 2025-04-22 | -59.03 | $0.51 | 250800 |
| 2025-04-21 | -60.30 | $0.50 | 140328 |
| 2025-04-17 | -58.88 | $0.51 | 190206 |
| 2025-04-16 | -62.72 | $0.50 | 271943 |
| 2025-04-15 | -63.18 | $0.50 | 82313 |
| 2025-04-14 | -66.82 | $0.50 | 229800 |
| 2025-04-11 | -66.54 | $0.50 | 514100 |
| 2025-04-10 | -69.62 | $0.49 | 464991 |
| 2025-04-09 | -72.98 | $0.48 | 315800 |
| 2025-04-08 | -66.89 | $0.50 | 183200 |
| 2025-04-07 | -65.57 | $0.50 | 510821 |
| 2025-04-04 | -67.82 | $0.49 | 330900 |
| 2025-04-03 | -66.61 | $0.50 | 200721 |
| 2025-04-02 | -63.32 | $0.51 | 351534 |
| 2025-04-01 | -65.74 | $0.50 | 395600 |
| 2025-03-31 | -74.50 | $0.47 | 1.9M |
| 2025-03-28 | -69.00 | $0.49 | 12.4M |
| 2025-03-27 | -91.00 | $0.43 | 1.1M |
| 2025-03-26 | -67.12 | $0.54 | 1.2M |
| 2025-03-25 | -90.41 | $0.49 | 786218 |
| 2025-03-24 | -67.12 | $0.54 | 460745 |
| 2025-03-21 | -51.60 | $0.58 | 511200 |
| 2025-03-20 | -32.15 | $0.62 | 378160 |
| 2025-03-19 | -26.20 | $0.63 | 351339 |
| 2025-03-18 | -23.26 | $0.63 | 485700 |
| 2025-03-17 | -11.88 | $0.65 | 929843 |
| 2025-03-14 | -44.91 | $0.57 | 388401 |
| 2025-03-13 | -61.03 | $0.53 | 380146 |
| 2025-03-12 | -72.30 | $0.49 | 1.1M |
| 2025-03-11 | -28.37 | $0.61 | 894930 |
| 2025-03-10 | -43.34 | $0.56 | 737600 |
| 2025-03-07 | -65.82 | $0.50 | 365445 |
| 2025-03-06 | -80.27 | $0.51 | 297900 |
| 2025-03-05 | -82.87 | $0.51 | 348591 |
| 2025-03-04 | -94.08 | $0.51 | 334051 |
| 2025-03-03 | -94.64 | $0.49 | 429100 |
| 2025-02-28 | -88.52 | $0.56 | 382364 |
| 2025-02-27 | -87.18 | $0.58 | 702600 |
| 2025-02-26 | -85.42 | $0.60 | 1.1M |
| 2025-02-25 | -88.55 | $0.55 | 534700 |
| 2025-02-24 | -89.25 | $0.54 | 785501 |
| 2025-02-21 | -87.72 | $0.56 | 1.7M |
| 2025-02-20 | -93.08 | $0.48 | 1.2M |
| 2025-02-19 | -94.27 | $0.46 | 824600 |
| 2025-02-18 | -94.72 | $0.45 | 921000 |
| 2025-02-14 | -94.36 | $0.46 | 850431 |
| 2025-02-13 | -93.27 | $0.48 | 913828 |
| 2025-02-12 | -94.28 | $0.46 | 1.1M |
| 2025-02-11 | -94.35 | $0.46 | 1.6M |
| 2025-02-10 | -95.08 | $0.45 | 2.7M |
| 2025-02-07 | -89.89 | $0.53 | 4.2M |
| 2025-02-06 | -87.91 | $0.56 | 23.1M |
| 2025-02-05 | -80.14 | $0.68 | 8.9M |
| 2025-02-04 | -56.70 | $1.05 | 246.0M |
| 2025-02-03 | -84.88 | $0.44 | 303301 |
| 2025-01-31 | -88.84 | $0.42 | 187100 |
| 2025-01-30 | -91.26 | $0.41 | 349500 |
| 2025-01-29 | -91.48 | $0.41 | 239178 |
| 2025-01-28 | -97.34 | $0.38 | 301264 |
| 2025-01-27 | -96.71 | $0.43 | 206631 |
| 2025-01-24 | -92.70 | $0.46 | 114362 |
| 2025-01-23 | -98.88 | $0.44 | 220600 |
| 2025-01-22 | -90.47 | $0.47 | 252600 |
| 2025-01-21 | -91.20 | $0.47 | 284008 |
| 2025-01-17 | -79.48 | $0.51 | 308000 |
| 2025-01-16 | -73.12 | $0.54 | 384500 |
| 2025-01-15 | -99.47 | $0.50 | 224300 |
| 2025-01-14 | -99.96 | $0.55 | 127858 |
| 2025-01-13 | -95.58 | $0.57 | 209583 |
| 2025-01-10 | -90.87 | $0.61 | 180800 |
| 2025-01-08 | -90.87 | $0.61 | 206618 |
| 2025-01-07 | -77.36 | $0.67 | 149900 |
| 2025-01-06 | -69.82 | $0.70 | 160000 |
| 2025-01-03 | -60.54 | $0.74 | 46230 |
| 2025-01-02 | -67.98 | $0.71 | 137029 |
| 2024-12-31 | -68.56 | $0.71 | 189059 |
| 2024-12-30 | -58.39 | $0.79 | 253687 |
| 2024-12-27 | -79.84 | $0.71 | 669507 |
| 2024-12-26 | -97.96 | $0.63 | 463400 |
| 2024-12-24 | -96.77 | $0.68 | 112000 |
| 2024-12-23 | -92.96 | $0.70 | 250082 |
| 2024-12-20 | -91.33 | $0.72 | 160500 |
| 2024-12-19 | -96.09 | $0.68 | 325025 |
| 2024-12-18 | -98.14 | $0.67 | 392500 |
| 2024-12-17 | -97.83 | $0.67 | 293616 |
| 2024-12-16 | -97.57 | $0.69 | 404098 |
| 2024-12-13 | -93.37 | $0.72 | 276000 |
| 2024-12-12 | -84.48 | $0.79 | 275800 |
| 2024-12-11 | -67.38 | $0.92 | 512400 |
| 2024-12-10 | -86.31 | $0.77 | 304700 |
| 2024-12-09 | -86.92 | $0.77 | 226762 |
| 2024-12-06 | -76.85 | $0.85 | 146516 |
| 2024-12-05 | -79.58 | $0.83 | 263796 |
| 2024-12-04 | -76.15 | $0.85 | 190004 |
| 2024-12-03 | -73.09 | $0.88 | 427522 |
| 2024-12-02 | -64.28 | $0.99 | 275920 |
| 2024-11-29 | -59.56 | $1.03 | 352900 |
| 2024-11-27 | -44.95 | $1.16 | 704909 |
| 2024-11-26 | -52.69 | $1.11 | 505319 |
| 2024-11-25 | -80.11 | $0.87 | 208854 |
| 2024-11-22 | -82.95 | $0.85 | 305896 |
| 2024-11-21 | -88.29 | $0.79 | 297456 |
| 2024-11-20 | -90.48 | $0.77 | 335300 |
| 2024-11-19 | -87.65 | $0.80 | 242412 |
| 2024-11-18 | -97.47 | $0.70 | 432200 |
| 2024-11-15 | -86.56 | $0.88 | 157455 |
| 2024-11-14 | -75.79 | $0.99 | 99902 |
| 2024-11-13 | -80.08 | $0.96 | 529922 |
| 2024-11-12 | -95.00 | $1.07 | 465300 |
| 2024-11-11 | -98.57 | $1.25 | 166079 |
| 2024-11-08 | -89.47 | $1.35 | 111238 |
| 2024-11-07 | -91.43 | $1.39 | 93334 |
| 2024-11-06 | -94.29 | $1.37 | 106285 |
| 2024-11-05 | -90.00 | $1.42 | 63600 |
| 2024-11-04 | -88.57 | $1.43 | 57244 |
| 2024-11-01 | -87.34 | $1.45 | 41608 |
| 2024-10-31 | -96.97 | $1.38 | 164300 |
| 2024-10-30 | -92.78 | $1.44 | 97600 |
| 2024-10-29 | -81.44 | $1.55 | 90933 |
| 2024-10-28 | -72.16 | $1.64 | 59751 |
| 2024-10-25 | -76.29 | $1.60 | 127184 |
| 2024-10-24 | -89.69 | $1.47 | 85800 |
| 2024-10-23 | -97.96 | $1.39 | 239900 |
| 2024-10-22 | -95.79 | $1.56 | 88300 |
| 2024-10-21 | -96.81 | $1.59 | 68600 |
| 2024-10-18 | -93.00 | $1.67 | 63700 |
| 2024-10-17 | -100.00 | $1.63 | 110600 |
| 2024-10-16 | -96.70 | $1.72 | 113018 |
| 2024-10-15 | -96.43 | $1.79 | 152800 |
| 2024-10-14 | -98.59 | $1.90 | 258746 |
| 2024-10-11 | -91.18 | $1.98 | 118371 |
| 2024-10-10 | -91.18 | $1.98 | 18725 |
| 2024-10-09 | -95.59 | $1.95 | 66141 |
| 2024-10-08 | -89.71 | $1.99 | 30614 |
| 2024-10-07 | -80.88 | $2.05 | 64349 |
| 2024-10-04 | -79.41 | $2.06 | 156800 |
| 2024-10-03 | -82.35 | $2.04 | 72339 |
| 2024-10-02 | -87.88 | $2.02 | 33327 |
| 2024-10-01 | -86.76 | $2.01 | 89511 |
| 2024-09-30 | -92.65 | $1.97 | 90819 |
| 2024-09-27 | -77.46 | $2.05 | 105600 |
| 2024-09-26 | -79.17 | $2.03 | 253019 |
| 2024-09-25 | -36.11 | $2.34 | 49872 |
| 2024-09-24 | -26.39 | $2.41 | 72505 |
| 2024-09-23 | -12.50 | $2.50 | 100921 |
| 2024-09-20 | -10.34 | $2.51 | 166700 |
| 2024-09-19 | -28.87 | $2.32 | 113600 |
| 2024-09-18 | -32.00 | $2.28 | 60430 |
| 2024-09-17 | -26.00 | $2.34 | 46000 |
| 2024-09-16 | -26.00 | $2.34 | 40132 |
| 2024-09-13 | -21.00 | $2.39 | 92497 |
| 2024-09-12 | -16.00 | $2.44 | 133549 |
| 2024-09-11 | -30.00 | $2.30 | 91100 |
| 2024-09-10 | -45.00 | $2.15 | 141122 |
| 2024-09-09 | -47.00 | $2.13 | 361488 |
| 2024-09-06 | -22.11 | $2.34 | 402906 |
| 2024-09-05 | -9.68 | $2.16 | 164000 |
| 2024-09-04 | -35.71 | $2.05 | 108640 |
| 2024-09-03 | -48.57 | $1.96 | 112631 |
| 2024-08-30 | -50.68 | $1.93 | 23900 |
| 2024-08-29 | -54.79 | $1.90 | 34681 |
| 2024-08-28 | -54.79 | $1.90 | 61100 |
| 2024-08-27 | -47.95 | $1.95 | 88100 |
| 2024-08-26 | -28.77 | $2.09 | 251109 |
| 2024-08-23 | -71.23 | $1.78 | 63810 |
| 2024-08-22 | -78.67 | $1.73 | 49519 |
| 2024-08-21 | -89.33 | $1.65 | 203850 |
| 2024-08-20 | -68.00 | $1.81 | 101850 |
| 2024-08-19 | -65.85 | $1.85 | 78200 |
| 2024-08-16 | -69.41 | $1.83 | 83082 |
| 2024-08-15 | -65.52 | $1.87 | 79525 |
| 2024-08-14 | -70.11 | $1.83 | 82000 |
| 2024-08-13 | -62.07 | $1.90 | 94619 |
| 2024-08-12 | -56.38 | $1.98 | 66000 |
| 2024-08-09 | -64.29 | $1.97 | 115244 |
| 2024-08-08 | -65.87 | $2.00 | 137945 |
| 2024-08-07 | -67.94 | $1.99 | 222171 |
| 2024-08-06 | -71.76 | $1.94 | 156200 |
| 2024-08-05 | -95.42 | $1.63 | 248962 |
| 2024-08-02 | -99.30 | $1.70 | 186200 |
| 2024-08-01 | -99.12 | $1.98 | 189031 |
| 2024-07-31 | -90.27 | $2.09 | 149800 |
| 2024-07-30 | -97.35 | $2.01 | 147800 |
| 2024-07-29 | -78.76 | $2.22 | 198536 |
| 2024-07-26 | -78.76 | $2.22 | 243544 |
| 2024-07-25 | -70.80 | $2.31 | 276400 |
| 2024-07-24 | -72.57 | $2.29 | 246600 |
| 2024-07-23 | -100.00 | $2.28 | 93800 |
| 2024-07-22 | -89.16 | $2.37 | 273032 |
| 2024-07-19 | -92.77 | $2.34 | 184315 |
| 2024-07-18 | -86.96 | $2.40 | 184540 |
| 2024-07-17 | -88.46 | $2.40 | 178969 |
| 2024-07-16 | -89.42 | $2.39 | 224919 |
| 2024-07-15 | -91.47 | $2.39 | 411982 |
| 2024-07-12 | -71.32 | $2.65 | 335798 |
| 2024-07-11 | -53.49 | $2.88 | 229536 |
| 2024-07-10 | -77.52 | $2.57 | 260829 |
| 2024-07-09 | -90.70 | $2.40 | 238086 |
| 2024-07-08 | -78.29 | $2.56 | 265939 |
| 2024-07-05 | -43.41 | $3.01 | 292710 |
| 2024-07-03 | -89.03 | $2.45 | 146423 |
| 2024-07-02 | -96.86 | $2.35 | 165963 |
| 2024-07-01 | -99.22 | $2.34 | 173298 |
| 2024-06-28 | -87.40 | $2.67 | 140236 |
| 2024-06-27 | -90.57 | $2.63 | 184895 |
| 2024-06-26 | -89.91 | $2.69 | 99463 |
| 2024-06-25 | -90.21 | $2.68 | 398235 |
| 2024-06-24 | -96.44 | $2.47 | 271600 |
| 2024-06-21 | -92.03 | $2.95 | 53219 |
| 2024-06-20 | -88.04 | $3.07 | 73246 |
| 2024-06-18 | -88.04 | $3.07 | 115708 |
| 2024-06-17 | -80.07 | $3.31 | 110039 |
| 2024-06-14 | -84.39 | $3.18 | 377391 |
| 2024-06-13 | -85.71 | $3.14 | 341371 |
| 2024-06-12 | -94.35 | $2.88 | 181615 |
| 2024-06-11 | -99.00 | $2.74 | 180741 |
| 2024-06-10 | -97.49 | $3.00 | 330437 |
| 2024-06-07 | -97.49 | $3.00 | 157555 |
| 2024-06-06 | -98.31 | $3.39 | 171439 |
| 2024-06-05 | -94.51 | $3.48 | 252413 |
| 2024-06-04 | -91.98 | $3.54 | 1.2M |
| 2024-06-03 | -98.31 | $3.39 | 223976 |
| 2024-05-31 | -84.03 | $4.72 | 77781 |
| 2024-05-30 | -70.59 | $4.88 | 94219 |
| 2024-05-29 | -42.86 | $5.21 | 149701 |
| 2024-05-28 | -26.67 | $5.19 | 264270 |
| 2024-05-24 | -35.63 | $5.09 | 89027 |
| 2024-05-23 | -34.65 | $5.19 | 78586 |
| 2024-05-22 | -31.68 | $5.22 | 44499 |
| 2024-05-21 | -50.37 | $5.20 | 85295 |
| 2024-05-20 | -56.20 | $5.13 | 58126 |
| 2024-05-17 | -65.97 | $5.02 | 79058 |
| 2024-05-16 | -81.25 | $4.80 | 44570 |
| 2024-05-15 | -81.25 | $4.80 | 39040 |
| 2024-05-14 | -100.00 | $4.53 | 77218 |
| 2024-05-13 | -68.89 | $5.04 | 35256 |
| 2024-05-10 | -61.48 | $5.14 | 61362 |
| 2024-05-09 | -57.78 | $5.19 | 52639 |
| 2024-05-08 | -70.37 | $5.02 | 32005 |
| 2024-05-07 | -76.30 | $4.94 | 31877 |
| 2024-05-06 | -73.33 | $4.98 | 20846 |
| 2024-05-03 | -68.15 | $5.05 | 32992 |
| 2024-05-02 | -71.85 | $5.00 | 36631 |
| 2024-05-01 | -83.21 | $4.85 | 35692 |
| 2024-04-30 | -76.76 | $4.95 | 16120 |
| 2024-04-29 | -68.49 | $5.08 | 31157 |
| 2024-04-26 | -59.36 | $5.38 | 59040 |
| 2024-04-25 | -79.27 | $5.02 | 35337 |
| 2024-04-24 | -85.85 | $4.91 | 114168 |
| 2024-04-23 | -41.78 | $5.86 | 73571 |
| 2024-04-22 | -37.56 | $5.95 | 179353 |
| 2024-04-19 | -99.06 | $4.64 | 65530 |
| 2024-04-18 | -96.83 | $4.92 | 32876 |
| 2024-04-17 | -95.24 | $4.95 | 98010 |
| 2024-04-16 | -95.24 | $4.95 | 83393 |
| 2024-04-15 | -96.00 | $5.07 | 64296 |
| 2024-04-12 | -93.14 | $5.12 | 57978 |
| 2024-04-11 | -93.14 | $5.12 | 45042 |
| 2024-04-10 | -84.00 | $5.28 | 41646 |
| 2024-04-09 | -66.29 | $5.59 | 40637 |
| 2024-04-08 | -61.71 | $5.67 | 22882 |
| 2024-04-05 | -54.29 | $5.80 | 29497 |
| 2024-04-04 | -50.29 | $5.87 | 58135 |
| 2024-04-03 | -53.14 | $5.82 | 53011 |
| 2024-04-02 | -52.57 | $5.83 | 56949 |
| 2024-04-01 | -36.00 | $6.12 | 81325 |
| 2024-03-28 | -11.43 | $6.55 | 52575 |
| 2024-03-27 | -12.00 | $6.54 | 89426 |
| 2024-03-26 | -5.71 | $6.65 | 88879 |
| 2024-03-25 | -13.71 | $6.51 | 156380 |
| 2024-03-22 | -23.43 | $6.34 | 120677 |
| 2024-03-21 | -62.86 | $5.65 | 108871 |
| 2024-03-20 | -94.12 | $5.19 | 50790 |
| 2024-03-19 | -97.77 | $5.21 | 66793 |
| 2024-03-18 | -96.46 | $5.33 | 51855 |
| 2024-03-15 | -100.00 | $5.25 | 69882 |
| 2024-03-14 | -93.57 | $5.57 | 42291 |
| 2024-03-13 | -84.34 | $5.80 | 34457 |
| 2024-03-12 | -79.52 | $5.92 | 29607 |
| 2024-03-11 | -81.53 | $5.87 | 66472 |
| 2024-03-08 | -79.92 | $5.91 | 139836 |
| 2024-03-07 | -63.05 | $6.33 | 41953 |
| 2024-03-06 | -79.28 | $5.93 | 81124 |
| 2024-03-05 | -70.92 | $6.14 | 64855 |
| 2024-03-04 | -76.49 | $6.00 | 153073 |
| 2024-03-01 | -67.67 | $6.35 | 43959 |
| 2024-02-29 | -78.45 | $6.10 | 106360 |
| 2024-02-28 | -71.77 | $5.81 | 156122 |
| 2024-02-27 | -76.01 | $5.67 | 175788 |
| 2024-02-26 | -62.17 | $6.03 | 168302 |
| 2024-02-23 | -41.99 | $6.40 | 88040 |
| 2024-02-22 | -32.02 | $6.70 | 109259 |
| 2024-02-21 | -31.23 | $6.73 | 183056 |
| 2024-02-20 | -16.27 | $7.30 | 133729 |
| 2024-02-16 | -10.50 | $7.52 | 224717 |
| 2024-02-15 | -4.20 | $7.76 | 153403 |
| 2024-02-14 | -1.31 | $7.87 | 151070 |
| 2024-02-13 | -8.92 | $7.58 | 129595 |
| 2024-02-12 | -14.96 | $7.35 | 173044 |
| 2024-02-09 | -6.65 | $7.65 | 68750 |
| 2024-02-08 | -21.69 | $7.02 | 175001 |
| 2024-02-07 | -5.73 | $7.68 | 453046 |
| 2024-02-06 | -17.38 | $7.01 | 115409 |
| 2024-02-05 | -13.03 | $7.18 | 285763 |
| 2024-02-02 | -1.75 | $7.49 | 507245 |
| 2024-02-01 | -3.32 | $6.77 | 379453 |
| 2024-01-31 | -6.64 | $5.82 | 296842 |
| 2024-01-30 | -6.79 | $5.08 | 181441 |
| 2024-01-29 | -12.96 | $4.98 | 184147 |
| 2024-01-26 | -28.74 | $4.69 | 89913 |
| 2024-01-25 | -53.09 | $4.16 | 99516 |
| 2024-01-24 | -30.35 | $4.58 | 81115 |
| 2024-01-23 | -28.86 | $4.61 | 104670 |
| 2024-01-22 | -23.88 | $4.71 | 67595 |
| 2024-01-19 | -15.20 | $4.88 | 62978 |
| 2024-01-18 | -21.08 | $4.76 | 295460 |
| 2024-01-17 | -8.51 | $4.87 | 285066 |
| 2024-01-16 | -11.24 | $4.73 | 437096 |
| 2024-01-12 | -8.02 | $4.64 | 456148 |
| 2024-01-11 | -18.52 | $3.81 | 82680 |
| 2024-01-10 | -23.46 | $3.77 | 114714 |
| 2024-01-09 | -22.78 | $3.76 | 77557 |
| 2024-01-08 | -24.05 | $3.75 | 55940 |
| 2024-01-05 | -41.77 | $3.61 | 146741 |
| 2024-01-04 | -31.03 | $3.75 | 232900 |
| 2024-01-03 | -14.94 | $3.89 | 65071 |
| 2024-01-02 | -19.54 | $3.85 | 136249 |
| 2023-12-29 | -34.48 | $3.72 | 275466 |
| 2023-12-28 | -41.38 | $3.66 | 170069 |
| 2023-12-27 | -70.11 | $3.41 | 353263 |
| 2023-12-26 | -64.03 | $3.20 | 492547 |
| 2023-12-22 | -69.48 | $3.35 | 308232 |
| 2023-12-21 | -48.05 | $3.35 | 267239 |
| 2023-12-20 | -49.59 | $3.20 | 220243 |
| 2023-12-19 | -45.33 | $3.23 | 550021 |
| 2023-12-18 | -43.38 | $3.29 | 281601 |
| 2023-12-15 | -45.00 | $3.21 | 220268 |
| 2023-12-14 | -41.58 | $3.30 | 183064 |
| 2023-12-13 | -52.12 | $3.30 | 219107 |
| 2023-12-12 | -71.56 | $3.30 | 143142 |
| 2023-12-11 | -74.46 | $3.41 | 199967 |
| 2023-12-08 | -79.35 | $3.39 | 332178 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.91
2026-05-04
Close Price
$0.01
Vol: 76547Average Directional Index - Detailed Analysis
Minimum
2.01
Average
21.61
Maximum
40.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-05-04 | 30.91 | $0.01 | 76547 |
| 2026-05-01 | 30.43 | $0.00 | 21501 |
| 2026-04-30 | 29.76 | $0.00 | 127159 |
| 2026-04-29 | 29.05 | $0.01 | 22155 |
| 2026-04-28 | 28.33 | $0.00 | 339085 |
| 2026-04-27 | 27.56 | $0.01 | 1428 |
| 2026-04-24 | 26.77 | $0.01 | 98646 |
| 2026-04-23 | 25.95 | $0.01 | 234276 |
| 2026-04-22 | 25.09 | $0.01 | 94847 |
| 2026-04-21 | 24.18 | $0.01 | 169617 |
| 2026-04-20 | 23.18 | $0.01 | 192522 |
| 2026-04-17 | 22.15 | $0.01 | 188819 |
| 2026-04-16 | 21.05 | $0.01 | 627372 |
| 2026-04-15 | 19.91 | $0.01 | 537463 |
| 2026-04-14 | 18.70 | $0.01 | 383645 |
| 2026-04-13 | 17.43 | $0.01 | 568808 |
| 2026-04-10 | 16.07 | $0.01 | 496251 |
| 2026-04-09 | 14.64 | $0.02 | 5.4M |
| 2026-04-08 | 13.16 | $0.06 | 89.1M |
| 2026-04-07 | 11.75 | $0.39 | 266700 |
| 2026-04-06 | 12.30 | $0.41 | 78500 |
| 2026-04-02 | 12.79 | $0.42 | 368013 |
| 2026-04-01 | 13.30 | $0.41 | 484228 |
| 2026-03-31 | 13.99 | $0.39 | 861800 |
| 2026-03-30 | 14.41 | $0.38 | 1.3M |
| 2026-03-27 | 14.85 | $0.55 | 810515 |
| 2026-03-26 | 13.77 | $0.58 | 1.9M |
| 2026-03-25 | 12.63 | $0.51 | 787500 |
| 2026-03-24 | 12.19 | $0.52 | 201841 |
| 2026-03-23 | 11.57 | $0.54 | 801147 |
| 2026-03-20 | 10.90 | $0.48 | 153292 |
| 2026-03-19 | 10.66 | $0.51 | 499800 |
| 2026-03-18 | 10.40 | $0.47 | 230700 |
| 2026-03-17 | 10.49 | $0.49 | 1.2M |
| 2026-03-16 | 10.58 | $0.40 | 331200 |
| 2026-03-13 | 10.81 | $0.42 | 170371 |
| 2026-03-12 | 11.35 | $0.42 | 71500 |
| 2026-03-11 | 11.92 | $0.42 | 77475 |
| 2026-03-10 | 12.50 | $0.43 | 175595 |
| 2026-03-09 | 13.13 | $0.43 | 139900 |
| 2026-03-06 | 13.75 | $0.45 | 89800 |
| 2026-03-05 | 14.11 | $0.45 | 171420 |
| 2026-03-04 | 14.59 | $0.42 | 126800 |
| 2026-03-03 | 15.19 | $0.43 | 129319 |
| 2026-03-02 | 15.89 | $0.44 | 152900 |
| 2026-02-27 | 16.56 | $0.42 | 71117 |
| 2026-02-26 | 17.41 | $0.39 | 200712 |
| 2026-02-25 | 18.31 | $0.42 | 129700 |
| 2026-02-24 | 19.05 | $0.44 | 122600 |
| 2026-02-23 | 19.78 | $0.44 | 266208 |
| 2026-02-20 | 20.55 | $0.44 | 117000 |
| 2026-02-19 | 21.20 | $0.43 | 287132 |
| 2026-02-18 | 21.89 | $0.43 | 190807 |
| 2026-02-17 | 22.54 | $0.42 | 841800 |
| 2026-02-13 | 23.23 | $0.50 | 191300 |
| 2026-02-12 | 23.23 | $0.52 | 489717 |
| 2026-02-11 | 23.22 | $0.59 | 507400 |
| 2026-02-10 | 22.82 | $0.64 | 1.4M |
| 2026-02-09 | 22.41 | $0.52 | 301527 |
| 2026-02-06 | 22.44 | $0.51 | 258900 |
| 2026-02-05 | 22.40 | $0.52 | 489640 |
| 2026-02-04 | 22.25 | $0.59 | 572600 |
| 2026-02-03 | 21.93 | $0.56 | 545200 |
| 2026-02-02 | 21.68 | $0.57 | 559700 |
| 2026-01-30 | 21.07 | $0.58 | 1.4M |
| 2026-01-29 | 20.44 | $0.66 | 1.9M |
| 2026-01-28 | 19.61 | $0.58 | 2.6M |
| 2026-01-27 | 18.98 | $0.57 | 2.8M |
| 2026-01-26 | 18.32 | $0.64 | 3.4M |
| 2026-01-23 | 16.78 | $0.65 | 5.3M |
| 2026-01-22 | 15.53 | $0.66 | 35.8M |
| 2026-01-21 | 14.21 | $0.44 | 1.1M |
| 2026-01-20 | 14.20 | $0.40 | 254900 |
| 2026-01-16 | 14.40 | $0.39 | 410412 |
| 2026-01-15 | 14.76 | $0.36 | 492400 |
| 2026-01-14 | 15.32 | $0.34 | 214500 |
| 2026-01-13 | 15.99 | $0.33 | 635707 |
| 2026-01-12 | 16.69 | $0.38 | 212017 |
| 2026-01-09 | 17.09 | $0.39 | 382700 |
| 2026-01-08 | 17.39 | $0.41 | 595300 |
| 2026-01-07 | 17.70 | $0.41 | 15.2M |
| 2026-01-06 | 18.03 | $0.37 | 299877 |
| 2026-01-05 | 18.41 | $0.37 | 362930 |
| 2026-01-02 | 18.89 | $0.42 | 364200 |
| 2025-12-31 | 19.24 | $0.34 | 198100 |
| 2025-12-30 | 19.13 | $0.31 | 468425 |
| 2025-12-29 | 18.83 | $0.32 | 836226 |
| 2025-12-26 | 18.53 | $0.43 | 1.5M |
| 2025-12-24 | 18.49 | $0.35 | 260500 |
| 2025-12-23 | 17.84 | $0.31 | 1.1M |
| 2025-12-22 | 17.15 | $0.33 | 1.9M |
| 2025-12-19 | 16.42 | $0.43 | 451077 |
| 2025-12-18 | 16.19 | $0.41 | 822000 |
| 2025-12-17 | 15.94 | $0.49 | 356404 |
| 2025-12-16 | 16.14 | $0.55 | 235215 |
| 2025-12-15 | 16.65 | $0.56 | 129473 |
| 2025-12-12 | 17.20 | $0.58 | 163746 |
| 2025-12-11 | 17.73 | $0.56 | 182944 |
| 2025-12-10 | 18.36 | $0.59 | 168013 |
| 2025-12-09 | 19.16 | $0.61 | 191300 |
| 2025-12-08 | 20.06 | $0.62 | 579534 |
| 2025-12-05 | 20.96 | $0.63 | 660200 |
| 2025-12-04 | 21.94 | $0.76 | 329600 |
| 2025-12-03 | 22.08 | $0.78 | 673200 |
| 2025-12-02 | 22.04 | $0.88 | 5.5M |
| 2025-12-01 | 21.94 | $0.78 | 95074 |
| 2025-11-28 | 22.15 | $0.81 | 149403 |
| 2025-11-26 | 22.29 | $0.81 | 310322 |
| 2025-11-25 | 22.52 | $0.75 | 301347 |
| 2025-11-24 | 22.99 | $0.75 | 118600 |
| 2025-11-21 | 23.47 | $0.78 | 111200 |
| 2025-11-20 | 23.81 | $0.79 | 90652 |
| 2025-11-19 | 24.05 | $0.80 | 287500 |
| 2025-11-18 | 24.13 | $0.91 | 264716 |
| 2025-11-17 | 23.70 | $0.97 | 358000 |
| 2025-11-14 | 22.99 | $0.93 | 320400 |
| 2025-11-13 | 22.42 | $0.88 | 556800 |
| 2025-11-12 | 21.81 | $0.85 | 460800 |
| 2025-11-11 | 21.22 | $0.85 | 13.8M |
| 2025-11-10 | 20.58 | $0.74 | 466500 |
| 2025-11-07 | 21.38 | $0.70 | 343430 |
| 2025-11-06 | 22.44 | $0.66 | 514021 |
| 2025-11-05 | 23.29 | $0.61 | 1.2M |
| 2025-11-04 | 24.27 | $0.66 | 85.0M |
| 2025-11-03 | 25.31 | $0.50 | 497805 |
| 2025-10-31 | 24.20 | $0.64 | 370900 |
| 2025-10-30 | 23.63 | $0.72 | 172300 |
| 2025-10-29 | 23.40 | $0.77 | 186447 |
| 2025-10-28 | 23.57 | $0.83 | 201648 |
| 2025-10-27 | 23.59 | $0.79 | 113339 |
| 2025-10-24 | 23.16 | $0.79 | 84851 |
| 2025-10-23 | 22.69 | $0.77 | 99327 |
| 2025-10-22 | 22.20 | $0.79 | 87800 |
| 2025-10-21 | 21.85 | $0.83 | 103100 |
| 2025-10-20 | 21.70 | $0.85 | 142917 |
| 2025-10-17 | 21.54 | $0.86 | 67004 |
| 2025-10-16 | 21.33 | $0.83 | 79300 |
| 2025-10-15 | 21.16 | $0.84 | 117600 |
| 2025-10-14 | 20.75 | $0.82 | 199600 |
| 2025-10-13 | 20.31 | $0.83 | 302400 |
| 2025-10-10 | 19.87 | $0.96 | 122800 |
| 2025-10-09 | 20.02 | $0.95 | 81535 |
| 2025-10-08 | 20.11 | $0.95 | 42289 |
| 2025-10-07 | 20.05 | $0.91 | 181800 |
| 2025-10-06 | 19.98 | $0.83 | 103800 |
| 2025-10-03 | 19.17 | $0.86 | 127366 |
| 2025-10-02 | 18.32 | $0.86 | 165700 |
| 2025-10-01 | 17.53 | $0.90 | 148147 |
| 2025-09-30 | 16.81 | $0.94 | 125530 |
| 2025-09-29 | 16.24 | $0.92 | 128731 |
| 2025-09-26 | 15.33 | $0.84 | 317411 |
| 2025-09-25 | 14.38 | $0.97 | 149789 |
| 2025-09-24 | 13.89 | $1.03 | 263244 |
| 2025-09-23 | 13.44 | $1.02 | 112400 |
| 2025-09-22 | 13.15 | $1.00 | 256100 |
| 2025-09-19 | 12.70 | $1.06 | 124355 |
| 2025-09-18 | 12.46 | $1.10 | 115300 |
| 2025-09-17 | 12.31 | $1.10 | 106429 |
| 2025-09-16 | 12.19 | $1.12 | 126643 |
| 2025-09-15 | 12.07 | $1.17 | 157115 |
| 2025-09-12 | 12.30 | $1.14 | 70117 |
| 2025-09-11 | 12.20 | $1.13 | 218349 |
| 2025-09-10 | 12.10 | $1.10 | 182200 |
| 2025-09-09 | 12.25 | $1.15 | 102413 |
| 2025-09-08 | 12.58 | $1.19 | 44100 |
| 2025-09-05 | 13.22 | $1.22 | 75725 |
| 2025-09-04 | 13.85 | $1.20 | 44672 |
| 2025-09-03 | 14.46 | $1.23 | 219911 |
| 2025-09-02 | 15.20 | $1.28 | 303100 |
| 2025-08-29 | 15.98 | $1.17 | 128846 |
| 2025-08-28 | 16.24 | $1.13 | 135600 |
| 2025-08-27 | 16.09 | $0.97 | 332700 |
| 2025-08-26 | 15.14 | $1.03 | 436500 |
| 2025-08-25 | 14.46 | $1.17 | 226821 |
| 2025-08-22 | 14.22 | $1.23 | 147600 |
| 2025-08-21 | 14.30 | $1.21 | 166234 |
| 2025-08-20 | 14.38 | $1.27 | 65200 |
| 2025-08-19 | 14.71 | $1.29 | 70584 |
| 2025-08-18 | 15.05 | $1.26 | 102500 |
| 2025-08-15 | 15.51 | $1.31 | 55600 |
| 2025-08-14 | 15.98 | $1.26 | 130271 |
| 2025-08-13 | 16.23 | $1.27 | 138115 |
| 2025-08-12 | 16.66 | $1.23 | 182167 |
| 2025-08-11 | 17.07 | $1.30 | 135000 |
| 2025-08-08 | 17.82 | $1.33 | 121900 |
| 2025-08-07 | 18.66 | $1.38 | 132100 |
| 2025-08-06 | 19.44 | $1.43 | 111900 |
| 2025-08-05 | 20.18 | $1.36 | 82602 |
| 2025-08-04 | 21.19 | $1.35 | 202300 |
| 2025-08-01 | 22.26 | $1.25 | 203600 |
| 2025-07-31 | 23.03 | $1.30 | 276407 |
| 2025-07-30 | 23.85 | $1.35 | 362234 |
| 2025-07-29 | 25.03 | $1.49 | 315122 |
| 2025-07-28 | 25.84 | $1.49 | 204700 |
| 2025-07-25 | 26.65 | $1.53 | 232400 |
| 2025-07-24 | 27.42 | $1.54 | 401996 |
| 2025-07-23 | 28.23 | $1.51 | 239500 |
| 2025-07-22 | 29.23 | $1.49 | 399614 |
| 2025-07-21 | 30.22 | $1.64 | 243938 |
| 2025-07-18 | 30.74 | $1.63 | 275400 |
| 2025-07-17 | 31.41 | $1.64 | 406717 |
| 2025-07-16 | 32.10 | $1.49 | 1.7M |
| 2025-07-15 | 32.84 | $1.84 | 735402 |
| 2025-07-14 | 31.47 | $1.68 | 656411 |
| 2025-07-11 | 30.29 | $1.54 | 672700 |
| 2025-07-10 | 29.19 | $1.45 | 881749 |
| 2025-07-09 | 28.16 | $1.39 | 648500 |
| 2025-07-08 | 27.49 | $1.28 | 509700 |
| 2025-07-07 | 27.10 | $1.19 | 240400 |
| 2025-07-03 | 27.02 | $1.16 | 78900 |
| 2025-07-02 | 27.01 | $1.14 | 125818 |
| 2025-07-01 | 27.04 | $1.13 | 254300 |
| 2025-06-30 | 27.06 | $1.14 | 259408 |
| 2025-06-27 | 27.25 | $1.14 | 250900 |
| 2025-06-26 | 27.46 | $1.17 | 213039 |
| 2025-06-25 | 27.41 | $1.15 | 243928 |
| 2025-06-24 | 27.36 | $1.18 | 647500 |
| 2025-06-23 | 27.26 | $1.14 | 268100 |
| 2025-06-20 | 27.68 | $1.17 | 198500 |
| 2025-06-18 | 28.12 | $1.16 | 200300 |
| 2025-06-17 | 28.50 | $1.18 | 450101 |
| 2025-06-16 | 28.90 | $1.28 | 308200 |
| 2025-06-13 | 28.97 | $1.22 | 476934 |
| 2025-06-12 | 29.04 | $1.34 | 488400 |
| 2025-06-11 | 29.03 | $1.25 | 407929 |
| 2025-06-10 | 29.09 | $1.13 | 666516 |
| 2025-06-09 | 29.43 | $1.01 | 2.0M |
| 2025-06-06 | 29.79 | $1.23 | 1.1M |
| 2025-06-05 | 28.76 | $1.52 | 1.7M |
| 2025-06-04 | 26.77 | $1.32 | 1.7M |
| 2025-06-03 | 25.09 | $0.99 | 1.6M |
| 2025-06-02 | 23.51 | $1.27 | 5.1M |
| 2025-05-30 | 20.86 | $1.09 | 7.1M |
| 2025-05-29 | 18.40 | $0.77 | 6.5M |
| 2025-05-28 | 16.45 | $0.63 | 1.7M |
| 2025-05-27 | 15.33 | $0.56 | 10.9M |
| 2025-05-23 | 14.15 | $0.45 | 202338 |
| 2025-05-22 | 14.70 | $0.43 | 383300 |
| 2025-05-21 | 15.29 | $0.39 | 498500 |
| 2025-05-20 | 15.44 | $0.42 | 278622 |
| 2025-05-19 | 16.15 | $0.46 | 158150 |
| 2025-05-16 | 16.78 | $0.47 | 128337 |
| 2025-05-15 | 17.19 | $0.46 | 106022 |
| 2025-05-14 | 17.96 | $0.45 | 180015 |
| 2025-05-13 | 18.87 | $0.46 | 345931 |
| 2025-05-12 | 19.83 | $0.48 | 119100 |
| 2025-05-09 | 20.31 | $0.48 | 112100 |
| 2025-05-08 | 20.80 | $0.49 | 230314 |
| 2025-05-07 | 21.33 | $0.49 | 102811 |
| 2025-05-06 | 21.61 | $0.50 | 43843 |
| 2025-05-05 | 21.98 | $0.49 | 58000 |
| 2025-05-02 | 22.37 | $0.50 | 90869 |
| 2025-05-01 | 22.67 | $0.49 | 81124 |
| 2025-04-30 | 23.07 | $0.48 | 231765 |
| 2025-04-29 | 23.47 | $0.50 | 134700 |
| 2025-04-28 | 23.73 | $0.49 | 267921 |
| 2025-04-25 | 24.00 | $0.50 | 226943 |
| 2025-04-24 | 24.36 | $0.50 | 231039 |
| 2025-04-23 | 24.63 | $0.51 | 221241 |
| 2025-04-22 | 24.90 | $0.51 | 250800 |
| 2025-04-21 | 25.25 | $0.50 | 140328 |
| 2025-04-17 | 25.64 | $0.51 | 190206 |
| 2025-04-16 | 26.03 | $0.50 | 271943 |
| 2025-04-15 | 26.46 | $0.50 | 82313 |
| 2025-04-14 | 26.77 | $0.50 | 229800 |
| 2025-04-11 | 27.12 | $0.50 | 514100 |
| 2025-04-10 | 27.44 | $0.49 | 464991 |
| 2025-04-09 | 28.21 | $0.48 | 315800 |
| 2025-04-08 | 28.96 | $0.50 | 183200 |
| 2025-04-07 | 29.65 | $0.50 | 510821 |
| 2025-04-04 | 30.44 | $0.49 | 330900 |
| 2025-04-03 | 31.19 | $0.50 | 200721 |
| 2025-04-02 | 32.01 | $0.51 | 351534 |
| 2025-04-01 | 32.84 | $0.50 | 395600 |
| 2025-03-31 | 33.71 | $0.47 | 1.9M |
| 2025-03-28 | 34.62 | $0.49 | 12.4M |
| 2025-03-27 | 35.32 | $0.43 | 1.1M |
| 2025-03-26 | 36.50 | $0.54 | 1.2M |
| 2025-03-25 | 36.95 | $0.49 | 786218 |
| 2025-03-24 | 37.59 | $0.54 | 460745 |
| 2025-03-21 | 37.89 | $0.58 | 511200 |
| 2025-03-20 | 37.93 | $0.62 | 378160 |
| 2025-03-19 | 37.85 | $0.63 | 351339 |
| 2025-03-18 | 37.58 | $0.63 | 485700 |
| 2025-03-17 | 37.30 | $0.65 | 929843 |
| 2025-03-14 | 37.06 | $0.57 | 388401 |
| 2025-03-13 | 37.09 | $0.53 | 380146 |
| 2025-03-12 | 37.22 | $0.49 | 1.1M |
| 2025-03-11 | 37.36 | $0.61 | 894930 |
| 2025-03-10 | 36.91 | $0.56 | 737600 |
| 2025-03-07 | 36.74 | $0.50 | 365445 |
| 2025-03-06 | 36.71 | $0.51 | 297900 |
| 2025-03-05 | 36.70 | $0.51 | 348591 |
| 2025-03-04 | 36.55 | $0.51 | 334051 |
| 2025-03-03 | 36.48 | $0.49 | 429100 |
| 2025-02-28 | 36.35 | $0.56 | 382364 |
| 2025-02-27 | 35.98 | $0.58 | 702600 |
| 2025-02-26 | 35.39 | $0.60 | 1.1M |
| 2025-02-25 | 34.77 | $0.55 | 534700 |
| 2025-02-24 | 34.32 | $0.54 | 785501 |
| 2025-02-21 | 33.85 | $0.56 | 1.7M |
| 2025-02-20 | 33.37 | $0.48 | 1.2M |
| 2025-02-19 | 32.95 | $0.46 | 824600 |
| 2025-02-18 | 32.64 | $0.45 | 921000 |
| 2025-02-14 | 32.33 | $0.46 | 850431 |
| 2025-02-13 | 31.99 | $0.48 | 913828 |
| 2025-02-12 | 31.61 | $0.46 | 1.1M |
| 2025-02-11 | 31.21 | $0.46 | 1.6M |
| 2025-02-10 | 30.67 | $0.45 | 2.7M |
| 2025-02-07 | 30.11 | $0.53 | 4.2M |
| 2025-02-06 | 29.18 | $0.56 | 23.1M |
| 2025-02-05 | 28.19 | $0.68 | 8.9M |
| 2025-02-04 | 26.56 | $1.05 | 246.0M |
| 2025-02-03 | 24.85 | $0.44 | 303301 |
| 2025-01-31 | 24.52 | $0.42 | 187100 |
| 2025-01-30 | 24.12 | $0.41 | 349500 |
| 2025-01-29 | 23.46 | $0.41 | 239178 |
| 2025-01-28 | 22.77 | $0.38 | 301264 |
| 2025-01-27 | 22.04 | $0.43 | 206631 |
| 2025-01-24 | 21.46 | $0.46 | 114362 |
| 2025-01-23 | 20.98 | $0.44 | 220600 |
| 2025-01-22 | 20.48 | $0.47 | 252600 |
| 2025-01-21 | 19.99 | $0.47 | 284008 |
| 2025-01-17 | 19.55 | $0.51 | 308000 |
| 2025-01-16 | 19.25 | $0.54 | 384500 |
| 2025-01-15 | 18.72 | $0.50 | 224300 |
| 2025-01-14 | 18.44 | $0.55 | 127858 |
| 2025-01-13 | 18.36 | $0.57 | 209583 |
| 2025-01-10 | 18.28 | $0.61 | 180800 |
| 2025-01-08 | 18.48 | $0.61 | 206618 |
| 2025-01-07 | 18.69 | $0.67 | 149900 |
| 2025-01-06 | 19.18 | $0.70 | 160000 |
| 2025-01-03 | 19.89 | $0.74 | 46230 |
| 2025-01-02 | 20.15 | $0.71 | 137029 |
| 2024-12-31 | 20.42 | $0.71 | 189059 |
| 2024-12-30 | 20.71 | $0.79 | 253687 |
| 2024-12-27 | 21.10 | $0.71 | 669507 |
| 2024-12-26 | 21.07 | $0.63 | 463400 |
| 2024-12-24 | 21.17 | $0.68 | 112000 |
| 2024-12-23 | 21.52 | $0.70 | 250082 |
| 2024-12-20 | 21.89 | $0.72 | 160500 |
| 2024-12-19 | 22.27 | $0.68 | 325025 |
| 2024-12-18 | 22.57 | $0.67 | 392500 |
| 2024-12-17 | 22.88 | $0.67 | 293616 |
| 2024-12-16 | 23.12 | $0.69 | 404098 |
| 2024-12-13 | 23.46 | $0.72 | 276000 |
| 2024-12-12 | 23.93 | $0.79 | 275800 |
| 2024-12-11 | 24.61 | $0.92 | 512400 |
| 2024-12-10 | 25.32 | $0.77 | 304700 |
| 2024-12-09 | 25.40 | $0.77 | 226762 |
| 2024-12-06 | 25.48 | $0.85 | 146516 |
| 2024-12-05 | 25.73 | $0.83 | 263796 |
| 2024-12-04 | 25.99 | $0.85 | 190004 |
| 2024-12-03 | 26.42 | $0.88 | 427522 |
| 2024-12-02 | 26.87 | $0.99 | 275920 |
| 2024-11-29 | 27.74 | $1.03 | 352900 |
| 2024-11-27 | 28.74 | $1.16 | 704909 |
| 2024-11-26 | 30.09 | $1.11 | 505319 |
| 2024-11-25 | 30.70 | $0.87 | 208854 |
| 2024-11-22 | 30.04 | $0.85 | 305896 |
| 2024-11-21 | 29.16 | $0.79 | 297456 |
| 2024-11-20 | 27.89 | $0.77 | 335300 |
| 2024-11-19 | 26.52 | $0.80 | 242412 |
| 2024-11-18 | 25.09 | $0.70 | 432200 |
| 2024-11-15 | 23.47 | $0.88 | 157455 |
| 2024-11-14 | 22.06 | $0.99 | 99902 |
| 2024-11-13 | 20.76 | $0.96 | 529922 |
| 2024-11-12 | 19.40 | $1.07 | 465300 |
| 2024-11-11 | 18.51 | $1.25 | 166079 |
| 2024-11-08 | 18.14 | $1.35 | 111238 |
| 2024-11-07 | 17.84 | $1.39 | 93334 |
| 2024-11-06 | 17.72 | $1.37 | 106285 |
| 2024-11-05 | 17.58 | $1.42 | 63600 |
| 2024-11-04 | 17.62 | $1.43 | 57244 |
| 2024-11-01 | 17.69 | $1.45 | 41608 |
| 2024-10-31 | 17.29 | $1.38 | 164300 |
| 2024-10-30 | 16.87 | $1.44 | 97600 |
| 2024-10-29 | 16.58 | $1.55 | 90933 |
| 2024-10-28 | 16.65 | $1.64 | 59751 |
| 2024-10-25 | 16.99 | $1.60 | 127184 |
| 2024-10-24 | 17.12 | $1.47 | 85800 |
| 2024-10-23 | 16.39 | $1.39 | 239900 |
| 2024-10-22 | 15.63 | $1.56 | 88300 |
| 2024-10-21 | 15.23 | $1.59 | 68600 |
| 2024-10-18 | 14.94 | $1.67 | 63700 |
| 2024-10-17 | 14.75 | $1.63 | 110600 |
| 2024-10-16 | 14.63 | $1.72 | 113018 |
| 2024-10-15 | 14.70 | $1.79 | 152800 |
| 2024-10-14 | 14.98 | $1.90 | 258746 |
| 2024-10-11 | 15.72 | $1.98 | 118371 |
| 2024-10-10 | 16.30 | $1.98 | 18725 |
| 2024-10-09 | 16.90 | $1.95 | 66141 |
| 2024-10-08 | 17.47 | $1.99 | 30614 |
| 2024-10-07 | 17.89 | $2.05 | 64349 |
| 2024-10-04 | 18.18 | $2.06 | 156800 |
| 2024-10-03 | 18.49 | $2.04 | 72339 |
| 2024-10-02 | 19.28 | $2.02 | 33327 |
| 2024-10-01 | 20.27 | $2.01 | 89511 |
| 2024-09-30 | 21.32 | $1.97 | 90819 |
| 2024-09-27 | 22.34 | $2.05 | 105600 |
| 2024-09-26 | 23.37 | $2.03 | 253019 |
| 2024-09-25 | 24.46 | $2.34 | 49872 |
| 2024-09-24 | 24.54 | $2.41 | 72505 |
| 2024-09-23 | 24.25 | $2.50 | 100921 |
| 2024-09-20 | 23.68 | $2.51 | 166700 |
| 2024-09-19 | 23.19 | $2.32 | 113600 |
| 2024-09-18 | 22.92 | $2.28 | 60430 |
| 2024-09-17 | 22.81 | $2.34 | 46000 |
| 2024-09-16 | 22.48 | $2.34 | 40132 |
| 2024-09-13 | 22.10 | $2.39 | 92497 |
| 2024-09-12 | 21.53 | $2.44 | 133549 |
| 2024-09-11 | 20.98 | $2.30 | 91100 |
| 2024-09-10 | 20.57 | $2.15 | 141122 |
| 2024-09-09 | 20.45 | $2.13 | 361488 |
| 2024-09-06 | 20.29 | $2.34 | 402906 |
| 2024-09-05 | 20.22 | $2.16 | 164000 |
| 2024-09-04 | 20.99 | $2.05 | 108640 |
| 2024-09-03 | 21.97 | $1.96 | 112631 |
| 2024-08-30 | 23.00 | $1.93 | 23900 |
| 2024-08-29 | 23.66 | $1.90 | 34681 |
| 2024-08-28 | 24.34 | $1.90 | 61100 |
| 2024-08-27 | 25.07 | $1.95 | 88100 |
| 2024-08-26 | 25.98 | $2.09 | 251109 |
| 2024-08-23 | 26.95 | $1.78 | 63810 |
| 2024-08-22 | 26.45 | $1.73 | 49519 |
| 2024-08-21 | 25.92 | $1.65 | 203850 |
| 2024-08-20 | 25.36 | $1.81 | 101850 |
| 2024-08-19 | 25.18 | $1.85 | 78200 |
| 2024-08-16 | 25.00 | $1.83 | 83082 |
| 2024-08-15 | 24.84 | $1.87 | 79525 |
| 2024-08-14 | 24.71 | $1.83 | 82000 |
| 2024-08-13 | 24.57 | $1.90 | 94619 |
| 2024-08-12 | 24.52 | $1.98 | 66000 |
| 2024-08-09 | 24.67 | $1.97 | 115244 |
| 2024-08-08 | 24.83 | $2.00 | 137945 |
| 2024-08-07 | 25.00 | $1.99 | 222171 |
| 2024-08-06 | 25.18 | $1.94 | 156200 |
| 2024-08-05 | 24.63 | $1.63 | 248962 |
| 2024-08-02 | 23.62 | $1.70 | 186200 |
| 2024-08-01 | 22.70 | $1.98 | 189031 |
| 2024-07-31 | 22.16 | $2.09 | 149800 |
| 2024-07-30 | 21.70 | $2.01 | 147800 |
| 2024-07-29 | 21.22 | $2.22 | 198536 |
| 2024-07-26 | 20.78 | $2.22 | 243544 |
| 2024-07-25 | 20.37 | $2.31 | 276400 |
| 2024-07-24 | 20.05 | $2.29 | 246600 |
| 2024-07-23 | 19.71 | $2.28 | 93800 |
| 2024-07-22 | 19.84 | $2.37 | 273032 |
| 2024-07-19 | 19.99 | $2.34 | 184315 |
| 2024-07-18 | 20.19 | $2.40 | 184540 |
| 2024-07-17 | 20.47 | $2.40 | 178969 |
| 2024-07-16 | 20.76 | $2.39 | 224919 |
| 2024-07-15 | 21.12 | $2.39 | 411982 |
| 2024-07-12 | 21.52 | $2.65 | 335798 |
| 2024-07-11 | 22.27 | $2.88 | 229536 |
| 2024-07-10 | 23.05 | $2.57 | 260829 |
| 2024-07-09 | 23.37 | $2.40 | 238086 |
| 2024-07-08 | 23.70 | $2.56 | 265939 |
| 2024-07-05 | 24.26 | $3.01 | 292710 |
| 2024-07-03 | 24.79 | $2.45 | 146423 |
| 2024-07-02 | 24.36 | $2.35 | 165963 |
| 2024-07-01 | 23.57 | $2.34 | 173298 |
| 2024-06-28 | 22.78 | $2.67 | 140236 |
| 2024-06-27 | 22.20 | $2.63 | 184895 |
| 2024-06-26 | 21.62 | $2.69 | 99463 |
| 2024-06-25 | 20.88 | $2.68 | 398235 |
| 2024-06-24 | 20.10 | $2.47 | 271600 |
| 2024-06-21 | 19.16 | $2.95 | 53219 |
| 2024-06-20 | 18.74 | $3.07 | 73246 |
| 2024-06-18 | 18.42 | $3.07 | 115708 |
| 2024-06-17 | 18.08 | $3.31 | 110039 |
| 2024-06-14 | 17.86 | $3.18 | 377391 |
| 2024-06-13 | 17.62 | $3.14 | 341371 |
| 2024-06-12 | 16.82 | $2.88 | 181615 |
| 2024-06-11 | 15.45 | $2.74 | 180741 |
| 2024-06-10 | 14.01 | $3.00 | 330437 |
| 2024-06-07 | 12.70 | $3.00 | 157555 |
| 2024-06-06 | 11.33 | $3.39 | 171439 |
| 2024-06-05 | 10.24 | $3.48 | 252413 |
| 2024-06-04 | 9.17 | $3.54 | 1.2M |
| 2024-06-03 | 8.08 | $3.39 | 223976 |
| 2024-05-31 | 6.92 | $4.72 | 77781 |
| 2024-05-30 | 7.25 | $4.88 | 94219 |
| 2024-05-29 | 7.46 | $5.21 | 149701 |
| 2024-05-28 | 7.20 | $5.19 | 264270 |
| 2024-05-24 | 7.37 | $5.09 | 89027 |
| 2024-05-23 | 7.73 | $5.19 | 78586 |
| 2024-05-22 | 7.92 | $5.22 | 44499 |
| 2024-05-21 | 8.09 | $5.20 | 85295 |
| 2024-05-20 | 8.46 | $5.13 | 58126 |
| 2024-05-17 | 8.78 | $5.02 | 79058 |
| 2024-05-16 | 9.11 | $4.80 | 44570 |
| 2024-05-15 | 9.01 | $4.80 | 39040 |
| 2024-05-14 | 8.85 | $4.53 | 77218 |
| 2024-05-13 | 8.69 | $5.04 | 35256 |
| 2024-05-10 | 9.12 | $5.14 | 61362 |
| 2024-05-09 | 9.37 | $5.19 | 52639 |
| 2024-05-08 | 9.63 | $5.02 | 32005 |
| 2024-05-07 | 10.08 | $4.94 | 31877 |
| 2024-05-06 | 10.57 | $4.98 | 20846 |
| 2024-05-03 | 11.10 | $5.05 | 32992 |
| 2024-05-02 | 11.45 | $5.00 | 36631 |
| 2024-05-01 | 11.81 | $4.85 | 35692 |
| 2024-04-30 | 12.13 | $4.95 | 16120 |
| 2024-04-29 | 12.54 | $5.08 | 31157 |
| 2024-04-26 | 13.14 | $5.38 | 59040 |
| 2024-04-25 | 13.78 | $5.02 | 35337 |
| 2024-04-24 | 13.90 | $4.91 | 114168 |
| 2024-04-23 | 14.04 | $5.86 | 73571 |
| 2024-04-22 | 14.41 | $5.95 | 179353 |
| 2024-04-19 | 14.81 | $4.64 | 65530 |
| 2024-04-18 | 14.52 | $4.92 | 32876 |
| 2024-04-17 | 14.56 | $4.95 | 98010 |
| 2024-04-16 | 14.63 | $4.95 | 83393 |
| 2024-04-15 | 14.34 | $5.07 | 64296 |
| 2024-04-12 | 14.28 | $5.12 | 57978 |
| 2024-04-11 | 14.00 | $5.12 | 45042 |
| 2024-04-10 | 13.77 | $5.28 | 41646 |
| 2024-04-09 | 13.71 | $5.59 | 40637 |
| 2024-04-08 | 13.98 | $5.67 | 22882 |
| 2024-04-05 | 14.40 | $5.80 | 29497 |
| 2024-04-04 | 15.00 | $5.87 | 58135 |
| 2024-04-03 | 15.69 | $5.82 | 53011 |
| 2024-04-02 | 16.41 | $5.83 | 56949 |
| 2024-04-01 | 17.16 | $6.12 | 81325 |
| 2024-03-28 | 17.70 | $6.55 | 52575 |
| 2024-03-27 | 17.82 | $6.54 | 89426 |
| 2024-03-26 | 17.85 | $6.65 | 88879 |
| 2024-03-25 | 17.78 | $6.51 | 156380 |
| 2024-03-22 | 17.77 | $6.34 | 120677 |
| 2024-03-21 | 18.03 | $5.65 | 108871 |
| 2024-03-20 | 18.88 | $5.19 | 50790 |
| 2024-03-19 | 19.39 | $5.21 | 66793 |
| 2024-03-18 | 20.02 | $5.33 | 51855 |
| 2024-03-15 | 20.81 | $5.25 | 69882 |
| 2024-03-14 | 21.63 | $5.57 | 42291 |
| 2024-03-13 | 22.76 | $5.80 | 34457 |
| 2024-03-12 | 23.67 | $5.92 | 29607 |
| 2024-03-11 | 24.49 | $5.87 | 66472 |
| 2024-03-08 | 25.36 | $5.91 | 139836 |
| 2024-03-07 | 26.27 | $6.33 | 41953 |
| 2024-03-06 | 27.57 | $5.93 | 81124 |
| 2024-03-05 | 28.88 | $6.14 | 64855 |
| 2024-03-04 | 30.35 | $6.00 | 153073 |
| 2024-03-01 | 31.91 | $6.35 | 43959 |
| 2024-02-29 | 32.88 | $6.10 | 106360 |
| 2024-02-28 | 34.15 | $5.81 | 156122 |
| 2024-02-27 | 35.53 | $5.67 | 175788 |
| 2024-02-26 | 36.99 | $6.03 | 168302 |
| 2024-02-23 | 38.21 | $6.40 | 88040 |
| 2024-02-22 | 39.08 | $6.70 | 109259 |
| 2024-02-21 | 39.63 | $6.73 | 183056 |
| 2024-02-20 | 40.13 | $7.30 | 133729 |
| 2024-02-16 | 40.07 | $7.52 | 224717 |
| 2024-02-15 | 40.00 | $7.76 | 153403 |
| 2024-02-14 | 39.30 | $7.87 | 151070 |
| 2024-02-13 | 38.57 | $7.58 | 129595 |
| 2024-02-12 | 37.90 | $7.35 | 173044 |
| 2024-02-09 | 37.09 | $7.65 | 68750 |
| 2024-02-08 | 36.24 | $7.02 | 175001 |
| 2024-02-07 | 35.37 | $7.68 | 453046 |
| 2024-02-06 | 34.32 | $7.01 | 115409 |
| 2024-02-05 | 33.46 | $7.18 | 285763 |
| 2024-02-02 | 32.46 | $7.49 | 507245 |
| 2024-02-01 | 31.46 | $6.77 | 379453 |
| 2024-01-31 | 30.64 | $5.82 | 296842 |
| 2024-01-30 | 30.16 | $5.08 | 181441 |
| 2024-01-29 | 30.05 | $4.98 | 184147 |
| 2024-01-26 | 29.95 | $4.69 | 89913 |
| 2024-01-25 | 30.06 | $4.16 | 99516 |
| 2024-01-24 | 30.32 | $4.58 | 81115 |
| 2024-01-23 | 30.17 | $4.61 | 104670 |
| 2024-01-22 | 29.96 | $4.71 | 67595 |
| 2024-01-19 | 29.62 | $4.88 | 62978 |
| 2024-01-18 | 29.20 | $4.76 | 295460 |
| 2024-01-17 | 28.76 | $4.87 | 285066 |
| 2024-01-16 | 27.87 | $4.73 | 437096 |
| 2024-01-12 | 26.98 | $4.64 | 456148 |
| 2024-01-11 | 26.09 | $3.81 | 82680 |
| 2024-01-10 | 25.50 | $3.77 | 114714 |
| 2024-01-09 | 24.88 | $3.76 | 77557 |
| 2024-01-08 | 24.26 | $3.75 | 55940 |
| 2024-01-05 | 23.63 | $3.61 | 146741 |
| 2024-01-04 | 22.97 | $3.75 | 232900 |
| 2024-01-03 | 22.19 | $3.89 | 65071 |
| 2024-01-02 | 21.29 | $3.85 | 136249 |
| 2023-12-29 | 20.31 | $3.72 | 275466 |
| 2023-12-28 | 19.32 | $3.66 | 170069 |
| 2023-12-27 | 18.30 | $3.41 | 353263 |
| 2023-12-26 | 17.32 | $3.20 | 492547 |
| 2023-12-22 | 16.29 | $3.35 | 308232 |
| 2023-12-21 | 15.15 | $3.35 | 267239 |
| 2023-12-20 | 13.94 | $3.20 | 220243 |
| 2023-12-19 | 12.72 | $3.23 | 550021 |
| 2023-12-18 | 11.39 | $3.29 | 281601 |
| 2023-12-15 | 10.04 | $3.21 | 220268 |
| 2023-12-14 | 8.61 | $3.30 | 183064 |
| 2023-12-13 | 7.09 | $3.30 | 219107 |
| 2023-12-12 | 5.50 | $3.30 | 143142 |
| 2023-12-11 | 3.82 | $3.41 | 199967 |
| 2023-12-08 | 2.01 | $3.39 | 332178 |
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