Is JFB Construction Holdings Class A Common Stock (JFB) a Buy, Sell, or Hold?
Enter your email address below for free access to our JFB Construction Holdings Class A Common Stock (JFB) research center and poll results.
NASDAQ : JFB
JFB Construction Holdings Class A Common Stock — Technical Indicators
$4.47 USD
$0.07 (1.59%)
- Volume
- 165.96K
- Average Volume
- 419.44K
- Market Capitalization
- $71.4M
- P/E Ratio
- -7.91
- Dividend Yield
- 0.00%
- Price Target
- $9.00
- Year High
- $17.55
- Year Low
- $2.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.45
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.06
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.97
Average
5.78
Maximum
13.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.06 | $4.47 | 171982 |
| 2026-08-06 | 4.08 | $4.40 | 410370 |
| 2026-08-05 | 4.10 | $4.47 | 238600 |
| 2026-08-04 | 4.12 | $4.36 | 290995 |
| 2026-08-03 | 4.14 | $4.06 | 264051 |
| 2026-07-31 | 4.20 | $4.03 | 640312 |
| 2026-07-30 | 4.24 | $3.63 | 296700 |
| 2026-07-29 | 4.29 | $3.29 | 178400 |
| 2026-07-28 | 4.36 | $3.45 | 269500 |
| 2026-07-27 | 4.43 | $3.77 | 187615 |
| 2026-07-24 | 4.47 | $3.92 | 162972 |
| 2026-07-23 | 4.52 | $3.77 | 184200 |
| 2026-07-22 | 4.57 | $3.75 | 201142 |
| 2026-07-21 | 4.63 | $3.74 | 197195 |
| 2026-07-20 | 4.69 | $3.72 | 250051 |
| 2026-07-17 | 4.73 | $3.96 | 414471 |
| 2026-07-16 | 4.77 | $4.46 | 194640 |
| 2026-07-15 | 4.81 | $4.75 | 191490 |
| 2026-07-14 | 4.82 | $4.55 | 219820 |
| 2026-07-13 | 4.85 | $4.71 | 187012 |
| 2026-07-10 | 4.88 | $4.83 | 99589 |
| 2026-07-09 | 4.90 | $4.81 | 125938 |
| 2026-07-08 | 4.92 | $4.78 | 223441 |
| 2026-07-07 | 4.94 | $4.76 | 405312 |
| 2026-07-06 | 4.99 | $5.23 | 472436 |
| 2026-07-02 | 5.02 | $4.88 | 737276 |
| 2026-07-01 | 5.05 | $4.64 | 290324 |
| 2026-06-30 | 5.12 | $4.81 | 350700 |
| 2026-06-29 | 5.19 | $4.69 | 337811 |
| 2026-06-26 | 5.24 | $4.70 | 357000 |
| 2026-06-25 | 5.31 | $4.85 | 196358 |
| 2026-06-24 | 5.33 | $4.87 | 204139 |
| 2026-06-23 | 5.35 | $4.90 | 519410 |
| 2026-06-22 | 5.38 | $4.99 | 626633 |
| 2026-06-18 | 5.40 | $4.50 | 398400 |
| 2026-06-17 | 5.44 | $4.75 | 490508 |
| 2026-06-16 | 5.46 | $5.13 | 474400 |
| 2026-06-15 | 5.46 | $5.05 | 392390 |
| 2026-06-12 | 5.47 | $5.06 | 342095 |
| 2026-06-11 | 5.49 | $5.27 | 266900 |
| 2026-06-10 | 5.49 | $5.25 | 225500 |
| 2026-06-09 | 5.52 | $5.21 | 504000 |
| 2026-06-08 | 5.54 | $5.35 | 414800 |
| 2026-06-05 | 5.56 | $5.57 | 454703 |
| 2026-06-04 | 5.56 | $5.84 | 887500 |
| 2026-06-03 | 5.55 | $5.64 | 715619 |
| 2026-06-02 | 5.57 | $6.04 | 721000 |
| 2026-06-01 | 5.56 | $6.05 | 708000 |
| 2026-05-29 | 5.56 | $5.78 | 804775 |
| 2026-05-28 | 5.56 | $6.16 | 5.6M |
| 2026-05-27 | 5.54 | $5.18 | 133717 |
| 2026-05-26 | 5.58 | $5.31 | 373073 |
| 2026-05-22 | 5.63 | $5.52 | 258454 |
| 2026-05-21 | 5.64 | $5.35 | 111375 |
| 2026-05-20 | 5.68 | $5.30 | 247170 |
| 2026-05-19 | 5.74 | $5.13 | 64322 |
| 2026-05-18 | 5.80 | $5.21 | 127800 |
| 2026-05-15 | 5.81 | $5.26 | 146696 |
| 2026-05-14 | 5.83 | $5.28 | 303600 |
| 2026-05-13 | 5.83 | $5.44 | 189007 |
| 2026-05-12 | 5.85 | $5.68 | 226500 |
| 2026-05-11 | 5.85 | $5.79 | 228640 |
| 2026-05-08 | 5.84 | $5.62 | 179906 |
| 2026-05-07 | 5.86 | $5.58 | 387911 |
| 2026-05-06 | 5.90 | $5.77 | 227900 |
| 2026-05-05 | 5.93 | $6.00 | 232300 |
| 2026-05-04 | 5.94 | $5.77 | 442492 |
| 2026-05-01 | 5.98 | $6.14 | 443100 |
| 2026-04-30 | 6.01 | $5.76 | 313200 |
| 2026-04-29 | 6.05 | $5.79 | 351600 |
| 2026-04-28 | 6.07 | $5.85 | 122823 |
| 2026-04-27 | 6.10 | $6.29 | 217390 |
| 2026-04-24 | 6.15 | $5.85 | 167282 |
| 2026-04-23 | 6.27 | $6.06 | 282400 |
| 2026-04-22 | 6.41 | $6.52 | 218800 |
| 2026-04-21 | 6.58 | $6.25 | 444120 |
| 2026-04-20 | 6.73 | $5.58 | 104238 |
| 2026-04-17 | 6.86 | $5.52 | 185448 |
| 2026-04-16 | 7.04 | $5.38 | 134508 |
| 2026-04-15 | 7.20 | $5.81 | 120700 |
| 2026-04-14 | 7.36 | $5.65 | 153700 |
| 2026-04-13 | 7.53 | $5.63 | 140351 |
| 2026-04-10 | 7.71 | $5.95 | 156620 |
| 2026-04-09 | 7.86 | $6.48 | 130996 |
| 2026-04-08 | 7.99 | $6.32 | 154517 |
| 2026-04-07 | 8.11 | $6.23 | 103229 |
| 2026-04-06 | 8.26 | $6.58 | 130800 |
| 2026-04-02 | 8.35 | $6.62 | 139600 |
| 2026-04-01 | 8.45 | $6.62 | 318439 |
| 2026-03-31 | 8.61 | $6.12 | 227000 |
| 2026-03-30 | 8.81 | $6.49 | 174354 |
| 2026-03-27 | 8.95 | $7.27 | 195114 |
| 2026-03-26 | 8.97 | $8.23 | 180600 |
| 2026-03-25 | 8.95 | $9.01 | 259028 |
| 2026-03-24 | 8.90 | $9.82 | 320348 |
| 2026-03-23 | 8.88 | $9.28 | 540348 |
| 2026-03-20 | 8.89 | $8.27 | 581424 |
| 2026-03-19 | 8.96 | $9.10 | 401424 |
| 2026-03-18 | 9.01 | $8.57 | 230144 |
| 2026-03-17 | 9.11 | $8.91 | 283372 |
| 2026-03-16 | 9.09 | $9.10 | 304900 |
| 2026-03-13 | 9.38 | $9.27 | 511872 |
| 2026-03-12 | 9.62 | $8.96 | 528720 |
| 2026-03-11 | 9.97 | $9.03 | 657152 |
| 2026-03-10 | 10.27 | $8.79 | 798480 |
| 2026-03-09 | 10.67 | $9.23 | 714604 |
| 2026-03-06 | 10.96 | $8.22 | 248140 |
| 2026-03-05 | 11.13 | $8.69 | 538368 |
| 2026-03-04 | 11.39 | $9.92 | 341492 |
| 2026-03-03 | 11.61 | $9.97 | 862952 |
| 2026-03-02 | 11.80 | $9.44 | 1.3M |
| 2026-02-27 | 11.99 | $7.59 | 365076 |
| 2026-02-26 | 12.29 | $7.83 | 267872 |
| 2026-02-25 | 12.54 | $8.03 | 310630 |
| 2026-02-24 | 12.81 | $9.40 | 228920 |
| 2026-02-23 | 12.98 | $9.55 | 175554 |
| 2026-02-20 | 13.15 | $9.50 | 564940 |
| 2026-02-19 | 13.29 | $10.24 | 626000 |
| 2026-02-18 | 13.38 | $10.45 | 2.0M |
| 2026-02-17 | 13.47 | $8.50 | 1.9M |
| 2026-02-13 | 13.64 | $14.94 | 112486 |
| 2026-02-12 | 13.41 | $14.07 | 114400 |
| 2026-02-11 | 13.15 | $16.00 | 126436 |
| 2026-02-10 | 12.75 | $14.98 | 189456 |
| 2026-02-09 | 12.40 | $16.79 | 302400 |
| 2026-02-06 | 11.95 | $15.05 | 185200 |
| 2026-02-05 | 11.56 | $11.71 | 193414 |
| 2026-02-04 | 11.35 | $13.92 | 209650 |
| 2026-02-03 | 11.07 | $14.33 | 223074 |
| 2026-02-02 | 10.73 | $13.64 | 194600 |
| 2026-01-30 | 10.44 | $13.23 | 113620 |
| 2026-01-29 | 10.14 | $13.71 | 79600 |
| 2026-01-28 | 9.81 | $12.71 | 74000 |
| 2026-01-27 | 9.54 | $13.46 | 42200 |
| 2026-01-26 | 9.26 | $12.76 | 69800 |
| 2026-01-23 | 8.97 | $12.96 | 96000 |
| 2026-01-22 | 8.70 | $12.36 | 110872 |
| 2026-01-21 | 8.43 | $12.04 | 68592 |
| 2026-01-20 | 8.18 | $12.32 | 153076 |
| 2026-01-16 | 7.92 | $11.83 | 173154 |
| 2026-01-15 | 7.69 | $10.28 | 194400 |
| 2026-01-14 | 7.52 | $8.97 | 132472 |
| 2026-01-13 | 7.42 | $7.95 | 35212 |
| 2026-01-12 | 7.40 | $8.01 | 143200 |
| 2026-01-09 | 7.38 | $7.68 | 28400 |
| 2026-01-08 | 7.40 | $7.33 | 28000 |
| 2026-01-07 | 7.51 | $7.50 | 61144 |
| 2026-01-06 | 7.55 | $8.24 | 63192 |
| 2026-01-05 | 7.52 | $7.61 | 27800 |
| 2026-01-02 | 7.58 | $7.75 | 110068 |
| 2025-12-31 | 7.63 | $7.31 | 144448 |
| 2025-12-30 | 7.72 | $7.08 | 185848 |
| 2025-12-29 | 7.84 | $7.41 | 323948 |
| 2025-12-26 | 7.98 | $7.74 | 187592 |
| 2025-12-24 | 8.08 | $7.05 | 78202 |
| 2025-12-23 | 8.25 | $7.53 | 838916 |
| 2025-12-22 | 8.38 | $6.91 | 340400 |
| 2025-12-19 | 8.48 | $7.03 | 70200 |
| 2025-12-18 | 8.60 | $7.26 | 89610 |
| 2025-12-17 | 8.65 | $7.18 | 110600 |
| 2025-12-16 | 8.71 | $6.89 | 83624 |
| 2025-12-15 | 8.79 | $6.92 | 54888 |
| 2025-12-12 | 8.86 | $7.49 | 109400 |
| 2025-12-11 | 8.91 | $7.63 | 66800 |
| 2025-12-10 | 8.94 | $8.04 | 503238 |
| 2025-12-09 | 8.96 | $9.53 | 188600 |
| 2025-12-08 | 8.92 | $8.44 | 101000 |
| 2025-12-05 | 8.92 | $7.59 | 82892 |
| 2025-12-04 | 8.96 | $8.80 | 146006 |
| 2025-12-03 | 8.94 | $8.82 | 87600 |
| 2025-12-02 | 8.91 | $9.13 | 25800 |
| 2025-12-01 | 8.86 | $9.39 | 44820 |
| 2025-11-28 | 8.81 | $10.24 | 9000 |
| 2025-11-26 | 8.71 | $9.77 | 88800 |
| 2025-11-25 | 8.67 | $10.41 | 49850 |
| 2025-11-24 | 8.57 | $10.10 | 50962 |
| 2025-11-21 | 8.44 | $8.94 | 257600 |
| 2025-11-20 | 8.32 | $9.40 | 76446 |
| 2025-11-19 | 8.14 | $8.28 | 64650 |
| 2025-11-18 | 8.03 | $8.32 | 37734 |
| 2025-11-17 | 7.96 | $8.48 | 23702 |
| 2025-11-14 | 7.86 | $8.46 | 94658 |
| 2025-11-13 | 7.78 | $8.39 | 41302 |
| 2025-11-12 | 7.72 | $8.29 | 47622 |
| 2025-11-11 | 7.69 | $8.35 | 206824 |
| 2025-11-10 | 7.66 | $8.87 | 41424 |
| 2025-11-07 | 7.59 | $8.38 | 45280 |
| 2025-11-06 | 7.53 | $8.38 | 103800 |
| 2025-11-05 | 7.46 | $8.33 | 68074 |
| 2025-11-04 | 7.38 | $8.32 | 62800 |
| 2025-11-03 | 7.30 | $8.18 | 118634 |
| 2025-10-31 | 7.25 | $8.27 | 58600 |
| 2025-10-30 | 7.23 | $8.35 | 120200 |
| 2025-10-29 | 7.19 | $8.99 | 220600 |
| 2025-10-28 | 7.09 | $8.26 | 171002 |
| 2025-10-27 | 7.00 | $7.60 | 106436 |
| 2025-10-24 | 6.94 | $6.47 | 109400 |
| 2025-10-23 | 6.78 | $5.84 | 127492 |
| 2025-10-22 | 6.63 | $6.04 | 222106 |
| 2025-10-21 | 6.47 | $6.87 | 134800 |
| 2025-10-20 | 6.28 | $6.48 | 204754 |
| 2025-10-17 | 6.10 | $6.97 | 156246 |
| 2025-10-16 | 5.91 | $7.11 | 47400 |
| 2025-10-15 | 5.68 | $7.68 | 124000 |
| 2025-10-14 | 5.44 | $7.80 | 93000 |
| 2025-10-13 | 5.21 | $7.38 | 56288 |
| 2025-10-10 | 4.99 | $7.19 | 133998 |
| 2025-10-09 | 4.77 | $7.14 | 265360 |
| 2025-10-08 | 4.55 | $6.67 | 164802 |
| 2025-10-07 | 4.35 | $6.64 | 269200 |
| 2025-10-06 | 4.15 | $7.33 | 167200 |
| 2025-10-03 | 3.92 | $7.71 | 443200 |
| 2025-10-02 | 3.70 | $7.64 | 568800 |
| 2025-10-01 | 3.50 | $6.95 | 691600 |
| 2025-09-30 | 3.33 | $6.46 | 1.3M |
| 2025-09-29 | 3.18 | $6.35 | 51.3M |
| 2025-09-26 | 3.02 | $3.43 | 19.7M |
| 2025-09-25 | 3.02 | $2.66 | 40400 |
| 2025-09-24 | 3.07 | $3.03 | 19800 |
| 2025-09-23 | 3.10 | $2.90 | 19600 |
| 2025-09-22 | 3.13 | $3.04 | 27200 |
| 2025-09-19 | 3.16 | $2.99 | 198800 |
| 2025-09-18 | 3.20 | $2.61 | 77800 |
| 2025-09-17 | 3.25 | $2.91 | 12400 |
| 2025-09-16 | 3.29 | $3.08 | 47200 |
| 2025-09-15 | 3.32 | $3.03 | 50000 |
| 2025-09-12 | 3.35 | $2.92 | 108800 |
| 2025-09-11 | 3.38 | $2.67 | 96000 |
| 2025-09-10 | 3.42 | $2.71 | 24400 |
| 2025-09-09 | 3.47 | $2.54 | 67434 |
| 2025-09-08 | 3.54 | $2.83 | 82442 |
| 2025-09-05 | 3.62 | $3.34 | 37200 |
| 2025-09-04 | 3.71 | $3.59 | 31400 |
| 2025-09-03 | 3.78 | $3.59 | 33750 |
| 2025-09-02 | 3.85 | $3.45 | 35400 |
| 2025-08-29 | 3.88 | $3.10 | 64228 |
| 2025-08-28 | 3.90 | $3.47 | 27800 |
| 2025-08-27 | 3.90 | $3.58 | 19400 |
| 2025-08-26 | 3.89 | $3.59 | 15600 |
| 2025-08-25 | 3.89 | $3.59 | 19400 |
| 2025-08-22 | 3.91 | $3.69 | 25200 |
| 2025-08-21 | 3.92 | $3.66 | 11200 |
| 2025-08-20 | 3.91 | $3.61 | 115200 |
| 2025-08-19 | 3.91 | $3.71 | 98800 |
| 2025-08-18 | 3.89 | $3.69 | 20400 |
| 2025-08-15 | 3.87 | $3.59 | 16330 |
| 2025-08-14 | 3.86 | $3.59 | 19200 |
| 2025-08-13 | 3.85 | $3.54 | 84200 |
| 2025-08-12 | 3.85 | $3.67 | 111000 |
| 2025-08-11 | 3.87 | $4.00 | 68000 |
| 2025-08-08 | 3.88 | $4.25 | 72200 |
| 2025-08-07 | 3.85 | $5.20 | 116800 |
| 2025-08-06 | 3.78 | $5.00 | 271400 |
| 2025-08-05 | 3.71 | $5.00 | 476800 |
| 2025-08-04 | 3.64 | $4.10 | 177200 |
| 2025-08-01 | 3.61 | $3.50 | 26000 |
| 2025-07-31 | 3.61 | $3.47 | 35000 |
| 2025-07-30 | 3.61 | $3.40 | 22000 |
| 2025-07-29 | 3.62 | $3.55 | 40400 |
| 2025-07-28 | 3.61 | $4.00 | 103200 |
| 2025-07-25 | 3.57 | $3.85 | 34200 |
| 2025-07-24 | 3.53 | $3.57 | 62000 |
| 2025-07-23 | 3.51 | $3.52 | 31600 |
| 2025-07-22 | 3.48 | $3.39 | 73400 |
| 2025-07-21 | 3.45 | $3.18 | 52200 |
| 2025-07-18 | 3.43 | $3.44 | 47400 |
| 2025-07-17 | 3.39 | $3.27 | 80400 |
| 2025-07-16 | 3.34 | $3.64 | 73600 |
| 2025-07-15 | 3.28 | $4.01 | 92000 |
| 2025-07-14 | 3.20 | $4.29 | 461000 |
| 2025-07-11 | 3.11 | $3.68 | 51800 |
| 2025-07-10 | 3.05 | $3.65 | 40800 |
| 2025-07-09 | 2.99 | $3.71 | 41400 |
| 2025-07-08 | 2.94 | $3.57 | 52400 |
| 2025-07-07 | 2.89 | $3.48 | 53200 |
| 2025-07-03 | 2.85 | $3.51 | 76046 |
| 2025-07-02 | 2.81 | $3.47 | 106400 |
| 2025-07-01 | 2.77 | $3.55 | 85400 |
| 2025-06-30 | 2.73 | $3.35 | 94600 |
| 2025-06-27 | 2.70 | $3.20 | 117244 |
| 2025-06-26 | 2.70 | $3.13 | 76290 |
| 2025-06-25 | 2.70 | $3.11 | 71000 |
| 2025-06-24 | 2.68 | $3.03 | 106000 |
| 2025-06-23 | 2.65 | $2.82 | 74000 |
| 2025-06-20 | 2.63 | $2.66 | 99200 |
| 2025-06-18 | 2.62 | $2.57 | 51000 |
| 2025-06-17 | 2.62 | $2.30 | 12200 |
| 2025-06-16 | 2.63 | $2.51 | 46400 |
| 2025-06-13 | 2.64 | $2.40 | 11400 |
| 2025-06-12 | 2.65 | $2.51 | 19400 |
| 2025-06-11 | 2.65 | $2.41 | 23600 |
| 2025-06-10 | 2.67 | $2.57 | 26000 |
| 2025-06-09 | 2.66 | $2.65 | 47404 |
| 2025-06-06 | 2.64 | $2.64 | 15800 |
| 2025-06-05 | 2.63 | $2.68 | 11614 |
| 2025-06-04 | 2.61 | $2.70 | 24650 |
| 2025-06-03 | 2.59 | $2.70 | 22400 |
| 2025-06-02 | 2.56 | $2.74 | 24200 |
| 2025-05-30 | 2.54 | $2.68 | 144800 |
| 2025-05-29 | 2.52 | $3.25 | 156000 |
| 2025-05-28 | 2.46 | $3.12 | 288400 |
| 2025-05-27 | 2.41 | $2.62 | 19400 |
| 2025-05-23 | 2.38 | $2.40 | 17800 |
| 2025-05-22 | 2.36 | $2.53 | 9000 |
| 2025-05-21 | 2.33 | $2.46 | 21800 |
| 2025-05-20 | 2.32 | $2.57 | 55200 |
| 2025-05-19 | 2.30 | $2.55 | 3612 |
| 2025-05-16 | 2.27 | $2.52 | 8006 |
| 2025-05-15 | 2.26 | $2.60 | 7200 |
| 2025-05-14 | 2.24 | $2.69 | 16000 |
| 2025-05-13 | 2.20 | $2.68 | 120000 |
| 2025-05-12 | 2.17 | $2.37 | 16600 |
| 2025-05-09 | 2.15 | $2.37 | 18800 |
| 2025-05-08 | 2.13 | $2.33 | 9444 |
| 2025-05-07 | 2.10 | $2.37 | 28600 |
| 2025-05-06 | 2.07 | $2.24 | 33000 |
| 2025-05-05 | 2.05 | $2.11 | 2200 |
| 2025-05-02 | 2.05 | $2.30 | 51800 |
| 2025-05-01 | 2.04 | $2.28 | 144060 |
| 2025-04-30 | 2.03 | $2.07 | 219400 |
| 2025-04-29 | 2.04 | $2.20 | 135000 |
| 2025-04-28 | 2.03 | $2.00 | 14200 |
| 2025-04-25 | 2.04 | $2.00 | 11000 |
| 2025-04-24 | 2.04 | $1.98 | 134000 |
| 2025-04-23 | 2.04 | $2.11 | 9800 |
| 2025-04-22 | 2.04 | $2.13 | 43000 |
| 2025-04-21 | 2.04 | $2.08 | 35200 |
| 2025-04-17 | 2.04 | $2.20 | 27814 |
| 2025-04-16 | 2.04 | $2.23 | 97600 |
| 2025-04-15 | 2.02 | $2.01 | 16042 |
| 2025-04-14 | 2.01 | $2.02 | 146200 |
| 2025-04-11 | 2.00 | $2.00 | 59200 |
| 2025-04-10 | 2.00 | $1.88 | 11268 |
| 2025-04-09 | 1.99 | $1.82 | 5600 |
| 2025-04-08 | 1.99 | $1.80 | 27224 |
| 2025-04-07 | 1.99 | $1.85 | 16000 |
| 2025-04-04 | 1.98 | $2.13 | 11600 |
| 2025-04-03 | 1.97 | $2.02 | 23000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.20
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.95
Average
5.77
Maximum
13.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.20 | $4.47 | 171982 |
| 2026-08-06 | 4.17 | $4.40 | 410370 |
| 2026-08-05 | 4.15 | $4.47 | 238600 |
| 2026-08-04 | 4.11 | $4.36 | 290995 |
| 2026-08-03 | 4.09 | $4.06 | 264051 |
| 2026-07-31 | 4.09 | $4.03 | 640312 |
| 2026-07-30 | 4.09 | $3.63 | 296700 |
| 2026-07-29 | 4.14 | $3.29 | 178400 |
| 2026-07-28 | 4.23 | $3.45 | 269500 |
| 2026-07-27 | 4.32 | $3.77 | 187615 |
| 2026-07-24 | 4.37 | $3.92 | 162972 |
| 2026-07-23 | 4.42 | $3.77 | 184200 |
| 2026-07-22 | 4.49 | $3.75 | 201142 |
| 2026-07-21 | 4.57 | $3.74 | 197195 |
| 2026-07-20 | 4.65 | $3.72 | 250051 |
| 2026-07-17 | 4.75 | $3.96 | 414471 |
| 2026-07-16 | 4.84 | $4.46 | 194640 |
| 2026-07-15 | 4.88 | $4.75 | 191490 |
| 2026-07-14 | 4.89 | $4.55 | 219820 |
| 2026-07-13 | 4.92 | $4.71 | 187012 |
| 2026-07-10 | 4.95 | $4.83 | 99589 |
| 2026-07-09 | 4.96 | $4.81 | 125938 |
| 2026-07-08 | 4.97 | $4.78 | 223441 |
| 2026-07-07 | 4.99 | $4.76 | 405312 |
| 2026-07-06 | 5.02 | $5.23 | 472436 |
| 2026-07-02 | 5.00 | $4.88 | 737276 |
| 2026-07-01 | 5.01 | $4.64 | 290324 |
| 2026-06-30 | 5.05 | $4.81 | 350700 |
| 2026-06-29 | 5.07 | $4.69 | 337811 |
| 2026-06-26 | 5.11 | $4.70 | 357000 |
| 2026-06-25 | 5.16 | $4.85 | 196358 |
| 2026-06-24 | 5.19 | $4.87 | 204139 |
| 2026-06-23 | 5.22 | $4.90 | 519410 |
| 2026-06-22 | 5.26 | $4.99 | 626633 |
| 2026-06-18 | 5.29 | $4.50 | 398400 |
| 2026-06-17 | 5.37 | $4.75 | 490508 |
| 2026-06-16 | 5.43 | $5.13 | 474400 |
| 2026-06-15 | 5.46 | $5.05 | 392390 |
| 2026-06-12 | 5.51 | $5.06 | 342095 |
| 2026-06-11 | 5.56 | $5.27 | 266900 |
| 2026-06-10 | 5.59 | $5.25 | 225500 |
| 2026-06-09 | 5.62 | $5.21 | 504000 |
| 2026-06-08 | 5.66 | $5.35 | 414800 |
| 2026-06-05 | 5.70 | $5.57 | 454703 |
| 2026-06-04 | 5.71 | $5.84 | 887500 |
| 2026-06-03 | 5.70 | $5.64 | 715619 |
| 2026-06-02 | 5.70 | $6.04 | 721000 |
| 2026-06-01 | 5.67 | $6.05 | 708000 |
| 2026-05-29 | 5.63 | $5.78 | 804775 |
| 2026-05-28 | 5.61 | $6.16 | 5.6M |
| 2026-05-27 | 5.55 | $5.18 | 133717 |
| 2026-05-26 | 5.59 | $5.31 | 373073 |
| 2026-05-22 | 5.62 | $5.52 | 258454 |
| 2026-05-21 | 5.63 | $5.35 | 111375 |
| 2026-05-20 | 5.66 | $5.30 | 247170 |
| 2026-05-19 | 5.70 | $5.13 | 64322 |
| 2026-05-18 | 5.76 | $5.21 | 127800 |
| 2026-05-15 | 5.82 | $5.26 | 146696 |
| 2026-05-14 | 5.88 | $5.28 | 303600 |
| 2026-05-13 | 5.94 | $5.44 | 189007 |
| 2026-05-12 | 5.99 | $5.68 | 226500 |
| 2026-05-11 | 6.03 | $5.79 | 228640 |
| 2026-05-08 | 6.05 | $5.62 | 179906 |
| 2026-05-07 | 6.10 | $5.58 | 387911 |
| 2026-05-06 | 6.15 | $5.77 | 227900 |
| 2026-05-05 | 6.19 | $6.00 | 232300 |
| 2026-05-04 | 6.21 | $5.77 | 442492 |
| 2026-05-01 | 6.26 | $6.14 | 443100 |
| 2026-04-30 | 6.27 | $5.76 | 313200 |
| 2026-04-29 | 6.33 | $5.79 | 351600 |
| 2026-04-28 | 6.38 | $5.85 | 122823 |
| 2026-04-27 | 6.44 | $6.29 | 217390 |
| 2026-04-24 | 6.45 | $5.85 | 167282 |
| 2026-04-23 | 6.52 | $6.06 | 282400 |
| 2026-04-22 | 6.57 | $6.52 | 218800 |
| 2026-04-21 | 6.57 | $6.25 | 444120 |
| 2026-04-20 | 6.61 | $5.58 | 104238 |
| 2026-04-17 | 6.71 | $5.52 | 185448 |
| 2026-04-16 | 6.84 | $5.38 | 134508 |
| 2026-04-15 | 6.99 | $5.81 | 120700 |
| 2026-04-14 | 7.12 | $5.65 | 153700 |
| 2026-04-13 | 7.27 | $5.63 | 140351 |
| 2026-04-10 | 7.44 | $5.95 | 156620 |
| 2026-04-09 | 7.60 | $6.48 | 130996 |
| 2026-04-08 | 7.72 | $6.32 | 154517 |
| 2026-04-07 | 7.87 | $6.23 | 103229 |
| 2026-04-06 | 8.04 | $6.58 | 130800 |
| 2026-04-02 | 8.19 | $6.62 | 139600 |
| 2026-04-01 | 8.36 | $6.62 | 318439 |
| 2026-03-31 | 8.54 | $6.12 | 227000 |
| 2026-03-30 | 8.80 | $6.49 | 174354 |
| 2026-03-27 | 9.04 | $7.27 | 195114 |
| 2026-03-26 | 9.22 | $8.23 | 180600 |
| 2026-03-25 | 9.33 | $9.01 | 259028 |
| 2026-03-24 | 9.36 | $9.82 | 320348 |
| 2026-03-23 | 9.31 | $9.28 | 540348 |
| 2026-03-20 | 9.32 | $8.27 | 581424 |
| 2026-03-19 | 9.43 | $9.10 | 401424 |
| 2026-03-18 | 9.46 | $8.57 | 230144 |
| 2026-03-17 | 9.56 | $8.91 | 283372 |
| 2026-03-16 | 9.62 | $9.10 | 304900 |
| 2026-03-13 | 9.68 | $9.27 | 511872 |
| 2026-03-12 | 9.72 | $8.96 | 528720 |
| 2026-03-11 | 9.80 | $9.03 | 657152 |
| 2026-03-10 | 9.88 | $8.79 | 798480 |
| 2026-03-09 | 10.00 | $9.23 | 714604 |
| 2026-03-06 | 10.08 | $8.22 | 248140 |
| 2026-03-05 | 10.28 | $8.69 | 538368 |
| 2026-03-04 | 10.44 | $9.92 | 341492 |
| 2026-03-03 | 10.50 | $9.97 | 862952 |
| 2026-03-02 | 10.55 | $9.44 | 1.3M |
| 2026-02-27 | 10.67 | $7.59 | 365076 |
| 2026-02-26 | 10.99 | $7.83 | 267872 |
| 2026-02-25 | 11.33 | $8.03 | 310630 |
| 2026-02-24 | 11.67 | $9.40 | 228920 |
| 2026-02-23 | 11.91 | $9.55 | 175554 |
| 2026-02-20 | 12.16 | $9.50 | 564940 |
| 2026-02-19 | 12.44 | $10.24 | 626000 |
| 2026-02-18 | 12.67 | $10.45 | 2.0M |
| 2026-02-17 | 12.91 | $8.50 | 1.9M |
| 2026-02-13 | 13.37 | $14.94 | 112486 |
| 2026-02-12 | 13.21 | $14.07 | 114400 |
| 2026-02-11 | 13.12 | $16.00 | 126436 |
| 2026-02-10 | 12.81 | $14.98 | 189456 |
| 2026-02-09 | 12.58 | $16.79 | 302400 |
| 2026-02-06 | 12.14 | $15.05 | 185200 |
| 2026-02-05 | 11.84 | $11.71 | 193414 |
| 2026-02-04 | 11.85 | $13.92 | 209650 |
| 2026-02-03 | 11.63 | $14.33 | 223074 |
| 2026-02-02 | 11.35 | $13.64 | 194600 |
| 2026-01-30 | 11.11 | $13.23 | 113620 |
| 2026-01-29 | 10.88 | $13.71 | 79600 |
| 2026-01-28 | 10.58 | $12.71 | 74000 |
| 2026-01-27 | 10.36 | $13.46 | 42200 |
| 2026-01-26 | 10.04 | $12.76 | 69800 |
| 2026-01-23 | 9.75 | $12.96 | 96000 |
| 2026-01-22 | 9.41 | $12.36 | 110872 |
| 2026-01-21 | 9.10 | $12.04 | 68592 |
| 2026-01-20 | 8.79 | $12.32 | 153076 |
| 2026-01-16 | 8.42 | $11.83 | 173154 |
| 2026-01-15 | 8.06 | $10.28 | 194400 |
| 2026-01-14 | 7.83 | $8.97 | 132472 |
| 2026-01-13 | 7.71 | $7.95 | 35212 |
| 2026-01-12 | 7.68 | $8.01 | 143200 |
| 2026-01-09 | 7.64 | $7.68 | 28400 |
| 2026-01-08 | 7.64 | $7.33 | 28000 |
| 2026-01-07 | 7.67 | $7.50 | 61144 |
| 2026-01-06 | 7.69 | $8.24 | 63192 |
| 2026-01-05 | 7.63 | $7.61 | 27800 |
| 2026-01-02 | 7.64 | $7.75 | 110068 |
| 2025-12-31 | 7.62 | $7.31 | 144448 |
| 2025-12-30 | 7.66 | $7.08 | 185848 |
| 2025-12-29 | 7.72 | $7.41 | 323948 |
| 2025-12-26 | 7.75 | $7.74 | 187592 |
| 2025-12-24 | 7.75 | $7.05 | 78202 |
| 2025-12-23 | 7.83 | $7.53 | 838916 |
| 2025-12-22 | 7.86 | $6.91 | 340400 |
| 2025-12-19 | 7.96 | $7.03 | 70200 |
| 2025-12-18 | 8.05 | $7.26 | 89610 |
| 2025-12-17 | 8.14 | $7.18 | 110600 |
| 2025-12-16 | 8.24 | $6.89 | 83624 |
| 2025-12-15 | 8.38 | $6.92 | 54888 |
| 2025-12-12 | 8.53 | $7.49 | 109400 |
| 2025-12-11 | 8.64 | $7.63 | 66800 |
| 2025-12-10 | 8.75 | $8.04 | 503238 |
| 2025-12-09 | 8.83 | $9.53 | 188600 |
| 2025-12-08 | 8.75 | $8.44 | 101000 |
| 2025-12-05 | 8.79 | $7.59 | 82892 |
| 2025-12-04 | 8.91 | $8.80 | 146006 |
| 2025-12-03 | 8.92 | $8.82 | 87600 |
| 2025-12-02 | 8.93 | $9.13 | 25800 |
| 2025-12-01 | 8.91 | $9.39 | 44820 |
| 2025-11-28 | 8.86 | $10.24 | 9000 |
| 2025-11-26 | 8.72 | $9.77 | 88800 |
| 2025-11-25 | 8.61 | $10.41 | 49850 |
| 2025-11-24 | 8.42 | $10.10 | 50962 |
| 2025-11-21 | 8.24 | $8.94 | 257600 |
| 2025-11-20 | 8.17 | $9.40 | 76446 |
| 2025-11-19 | 8.04 | $8.28 | 64650 |
| 2025-11-18 | 8.01 | $8.32 | 37734 |
| 2025-11-17 | 7.98 | $8.48 | 23702 |
| 2025-11-14 | 7.93 | $8.46 | 94658 |
| 2025-11-13 | 7.87 | $8.39 | 41302 |
| 2025-11-12 | 7.81 | $8.29 | 47622 |
| 2025-11-11 | 7.76 | $8.35 | 206824 |
| 2025-11-10 | 7.70 | $8.87 | 41424 |
| 2025-11-07 | 7.58 | $8.38 | 45280 |
| 2025-11-06 | 7.49 | $8.38 | 103800 |
| 2025-11-05 | 7.40 | $8.33 | 68074 |
| 2025-11-04 | 7.30 | $8.32 | 62800 |
| 2025-11-03 | 7.20 | $8.18 | 118634 |
| 2025-10-31 | 7.09 | $8.27 | 58600 |
| 2025-10-30 | 6.97 | $8.35 | 120200 |
| 2025-10-29 | 6.82 | $8.99 | 220600 |
| 2025-10-28 | 6.60 | $8.26 | 171002 |
| 2025-10-27 | 6.42 | $7.60 | 106436 |
| 2025-10-24 | 6.30 | $6.47 | 109400 |
| 2025-10-23 | 6.28 | $5.84 | 127492 |
| 2025-10-22 | 6.33 | $6.04 | 222106 |
| 2025-10-21 | 6.36 | $6.87 | 134800 |
| 2025-10-20 | 6.30 | $6.48 | 204754 |
| 2025-10-17 | 6.28 | $6.97 | 156246 |
| 2025-10-16 | 6.21 | $7.11 | 47400 |
| 2025-10-15 | 6.12 | $7.68 | 124000 |
| 2025-10-14 | 5.95 | $7.80 | 93000 |
| 2025-10-13 | 5.76 | $7.38 | 56288 |
| 2025-10-10 | 5.58 | $7.19 | 133998 |
| 2025-10-09 | 5.42 | $7.14 | 265360 |
| 2025-10-08 | 5.23 | $6.67 | 164802 |
| 2025-10-07 | 5.08 | $6.64 | 269200 |
| 2025-10-06 | 4.92 | $7.33 | 167200 |
| 2025-10-03 | 4.67 | $7.71 | 443200 |
| 2025-10-02 | 4.34 | $7.64 | 568800 |
| 2025-10-01 | 4.00 | $6.95 | 691600 |
| 2025-09-30 | 3.69 | $6.46 | 1.3M |
| 2025-09-29 | 3.40 | $6.35 | 51.3M |
| 2025-09-26 | 3.08 | $3.43 | 19.7M |
| 2025-09-25 | 3.05 | $2.66 | 40400 |
| 2025-09-24 | 3.09 | $3.03 | 19800 |
| 2025-09-23 | 3.09 | $2.90 | 19600 |
| 2025-09-22 | 3.12 | $3.04 | 27200 |
| 2025-09-19 | 3.12 | $2.99 | 198800 |
| 2025-09-18 | 3.14 | $2.61 | 77800 |
| 2025-09-17 | 3.19 | $2.91 | 12400 |
| 2025-09-16 | 3.22 | $3.08 | 47200 |
| 2025-09-15 | 3.24 | $3.03 | 50000 |
| 2025-09-12 | 3.26 | $2.92 | 108800 |
| 2025-09-11 | 3.29 | $2.67 | 96000 |
| 2025-09-10 | 3.36 | $2.71 | 24400 |
| 2025-09-09 | 3.43 | $2.54 | 67434 |
| 2025-09-08 | 3.52 | $2.83 | 82442 |
| 2025-09-05 | 3.60 | $3.34 | 37200 |
| 2025-09-04 | 3.62 | $3.59 | 31400 |
| 2025-09-03 | 3.63 | $3.59 | 33750 |
| 2025-09-02 | 3.63 | $3.45 | 35400 |
| 2025-08-29 | 3.65 | $3.10 | 64228 |
| 2025-08-28 | 3.71 | $3.47 | 27800 |
| 2025-08-27 | 3.73 | $3.58 | 19400 |
| 2025-08-26 | 3.75 | $3.59 | 15600 |
| 2025-08-25 | 3.76 | $3.59 | 19400 |
| 2025-08-22 | 3.78 | $3.69 | 25200 |
| 2025-08-21 | 3.79 | $3.66 | 11200 |
| 2025-08-20 | 3.81 | $3.61 | 115200 |
| 2025-08-19 | 3.83 | $3.71 | 98800 |
| 2025-08-18 | 3.84 | $3.69 | 20400 |
| 2025-08-15 | 3.85 | $3.59 | 16330 |
| 2025-08-14 | 3.88 | $3.59 | 19200 |
| 2025-08-13 | 3.91 | $3.54 | 84200 |
| 2025-08-12 | 3.95 | $3.67 | 111000 |
| 2025-08-11 | 3.98 | $4.00 | 68000 |
| 2025-08-08 | 3.98 | $4.25 | 72200 |
| 2025-08-07 | 3.95 | $5.20 | 116800 |
| 2025-08-06 | 3.82 | $5.00 | 271400 |
| 2025-08-05 | 3.70 | $5.00 | 476800 |
| 2025-08-04 | 3.56 | $4.10 | 177200 |
| 2025-08-01 | 3.50 | $3.50 | 26000 |
| 2025-07-31 | 3.50 | $3.47 | 35000 |
| 2025-07-30 | 3.51 | $3.40 | 22000 |
| 2025-07-29 | 3.52 | $3.55 | 40400 |
| 2025-07-28 | 3.51 | $4.00 | 103200 |
| 2025-07-25 | 3.46 | $3.85 | 34200 |
| 2025-07-24 | 3.42 | $3.57 | 62000 |
| 2025-07-23 | 3.41 | $3.52 | 31600 |
| 2025-07-22 | 3.39 | $3.39 | 73400 |
| 2025-07-21 | 3.39 | $3.18 | 52200 |
| 2025-07-18 | 3.42 | $3.44 | 47400 |
| 2025-07-17 | 3.41 | $3.27 | 80400 |
| 2025-07-16 | 3.43 | $3.64 | 73600 |
| 2025-07-15 | 3.41 | $4.01 | 92000 |
| 2025-07-14 | 3.34 | $4.29 | 461000 |
| 2025-07-11 | 3.24 | $3.68 | 51800 |
| 2025-07-10 | 3.20 | $3.65 | 40800 |
| 2025-07-09 | 3.15 | $3.71 | 41400 |
| 2025-07-08 | 3.09 | $3.57 | 52400 |
| 2025-07-07 | 3.04 | $3.48 | 53200 |
| 2025-07-03 | 2.99 | $3.51 | 76046 |
| 2025-07-02 | 2.94 | $3.47 | 106400 |
| 2025-07-01 | 2.88 | $3.55 | 85400 |
| 2025-06-30 | 2.81 | $3.35 | 94600 |
| 2025-06-27 | 2.76 | $3.20 | 117244 |
| 2025-06-26 | 2.71 | $3.13 | 76290 |
| 2025-06-25 | 2.67 | $3.11 | 71000 |
| 2025-06-24 | 2.62 | $3.03 | 106000 |
| 2025-06-23 | 2.58 | $2.82 | 74000 |
| 2025-06-20 | 2.55 | $2.66 | 99200 |
| 2025-06-18 | 2.54 | $2.57 | 51000 |
| 2025-06-17 | 2.54 | $2.30 | 12200 |
| 2025-06-16 | 2.56 | $2.51 | 46400 |
| 2025-06-13 | 2.57 | $2.40 | 11400 |
| 2025-06-12 | 2.59 | $2.51 | 19400 |
| 2025-06-11 | 2.59 | $2.41 | 23600 |
| 2025-06-10 | 2.61 | $2.57 | 26000 |
| 2025-06-09 | 2.62 | $2.65 | 47404 |
| 2025-06-06 | 2.62 | $2.64 | 15800 |
| 2025-06-05 | 2.61 | $2.68 | 11614 |
| 2025-06-04 | 2.61 | $2.70 | 24650 |
| 2025-06-03 | 2.60 | $2.70 | 22400 |
| 2025-06-02 | 2.58 | $2.74 | 24200 |
| 2025-05-30 | 2.57 | $2.68 | 144800 |
| 2025-05-29 | 2.56 | $3.25 | 156000 |
| 2025-05-28 | 2.48 | $3.12 | 288400 |
| 2025-05-27 | 2.42 | $2.62 | 19400 |
| 2025-05-23 | 2.39 | $2.40 | 17800 |
| 2025-05-22 | 2.39 | $2.53 | 9000 |
| 2025-05-21 | 2.38 | $2.46 | 21800 |
| 2025-05-20 | 2.37 | $2.57 | 55200 |
| 2025-05-19 | 2.35 | $2.55 | 3612 |
| 2025-05-16 | 2.33 | $2.52 | 8006 |
| 2025-05-15 | 2.31 | $2.60 | 7200 |
| 2025-05-14 | 2.28 | $2.69 | 16000 |
| 2025-05-13 | 2.24 | $2.68 | 120000 |
| 2025-05-12 | 2.19 | $2.37 | 16600 |
| 2025-05-09 | 2.17 | $2.37 | 18800 |
| 2025-05-08 | 2.15 | $2.33 | 9444 |
| 2025-05-07 | 2.13 | $2.37 | 28600 |
| 2025-05-06 | 2.11 | $2.24 | 33000 |
| 2025-05-05 | 2.09 | $2.11 | 2200 |
| 2025-05-02 | 2.09 | $2.30 | 51800 |
| 2025-05-01 | 2.07 | $2.28 | 144060 |
| 2025-04-30 | 2.04 | $2.07 | 219400 |
| 2025-04-29 | 2.04 | $2.20 | 135000 |
| 2025-04-28 | 2.02 | $2.00 | 14200 |
| 2025-04-25 | 2.03 | $2.00 | 11000 |
| 2025-04-24 | 2.03 | $1.98 | 134000 |
| 2025-04-23 | 2.04 | $2.11 | 9800 |
| 2025-04-22 | 2.03 | $2.13 | 43000 |
| 2025-04-21 | 2.02 | $2.08 | 35200 |
| 2025-04-17 | 2.01 | $2.20 | 27814 |
| 2025-04-16 | 1.99 | $2.23 | 97600 |
| 2025-04-15 | 1.96 | $2.01 | 16042 |
| 2025-04-14 | 1.96 | $2.02 | 146200 |
| 2025-04-11 | 1.95 | $2.00 | 59200 |
| 2025-04-10 | 1.95 | $1.88 | 11268 |
| 2025-04-09 | 1.96 | $1.82 | 5600 |
| 2025-04-08 | 1.97 | $1.80 | 27224 |
| 2025-04-07 | 1.99 | $1.85 | 16000 |
| 2025-04-04 | 2.00 | $2.13 | 11600 |
| 2025-04-03 | 1.99 | $2.02 | 23000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.03
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.99
Average
5.80
Maximum
14.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.03 | $4.47 | 171982 |
| 2026-08-06 | 4.00 | $4.40 | 410370 |
| 2026-08-05 | 3.97 | $4.47 | 238600 |
| 2026-08-04 | 3.93 | $4.36 | 290995 |
| 2026-08-03 | 3.91 | $4.06 | 264051 |
| 2026-07-31 | 3.92 | $4.03 | 640312 |
| 2026-07-30 | 3.94 | $3.63 | 296700 |
| 2026-07-29 | 4.01 | $3.29 | 178400 |
| 2026-07-28 | 4.11 | $3.45 | 269500 |
| 2026-07-27 | 4.20 | $3.77 | 187615 |
| 2026-07-24 | 4.27 | $3.92 | 162972 |
| 2026-07-23 | 4.33 | $3.77 | 184200 |
| 2026-07-22 | 4.40 | $3.75 | 201142 |
| 2026-07-21 | 4.49 | $3.74 | 197195 |
| 2026-07-20 | 4.58 | $3.72 | 250051 |
| 2026-07-17 | 4.67 | $3.96 | 414471 |
| 2026-07-16 | 4.75 | $4.46 | 194640 |
| 2026-07-15 | 4.79 | $4.75 | 191490 |
| 2026-07-14 | 4.79 | $4.55 | 219820 |
| 2026-07-13 | 4.82 | $4.71 | 187012 |
| 2026-07-10 | 4.84 | $4.83 | 99589 |
| 2026-07-09 | 4.84 | $4.81 | 125938 |
| 2026-07-08 | 4.85 | $4.78 | 223441 |
| 2026-07-07 | 4.87 | $4.76 | 405312 |
| 2026-07-06 | 4.89 | $5.23 | 472436 |
| 2026-07-02 | 4.87 | $4.88 | 737276 |
| 2026-07-01 | 4.89 | $4.64 | 290324 |
| 2026-06-30 | 4.93 | $4.81 | 350700 |
| 2026-06-29 | 4.97 | $4.69 | 337811 |
| 2026-06-26 | 5.02 | $4.70 | 357000 |
| 2026-06-25 | 5.08 | $4.85 | 196358 |
| 2026-06-24 | 5.12 | $4.87 | 204139 |
| 2026-06-23 | 5.17 | $4.90 | 519410 |
| 2026-06-22 | 5.22 | $4.99 | 626633 |
| 2026-06-18 | 5.25 | $4.50 | 398400 |
| 2026-06-17 | 5.34 | $4.75 | 490508 |
| 2026-06-16 | 5.41 | $5.13 | 474400 |
| 2026-06-15 | 5.44 | $5.05 | 392390 |
| 2026-06-12 | 5.48 | $5.06 | 342095 |
| 2026-06-11 | 5.52 | $5.27 | 266900 |
| 2026-06-10 | 5.55 | $5.25 | 225500 |
| 2026-06-09 | 5.57 | $5.21 | 504000 |
| 2026-06-08 | 5.60 | $5.35 | 414800 |
| 2026-06-05 | 5.62 | $5.57 | 454703 |
| 2026-06-04 | 5.62 | $5.84 | 887500 |
| 2026-06-03 | 5.59 | $5.64 | 715619 |
| 2026-06-02 | 5.59 | $6.04 | 721000 |
| 2026-06-01 | 5.54 | $6.05 | 708000 |
| 2026-05-29 | 5.50 | $5.78 | 804775 |
| 2026-05-28 | 5.48 | $6.16 | 5.6M |
| 2026-05-27 | 5.42 | $5.18 | 133717 |
| 2026-05-26 | 5.45 | $5.31 | 373073 |
| 2026-05-22 | 5.48 | $5.52 | 258454 |
| 2026-05-21 | 5.50 | $5.35 | 111375 |
| 2026-05-20 | 5.53 | $5.30 | 247170 |
| 2026-05-19 | 5.57 | $5.13 | 64322 |
| 2026-05-18 | 5.63 | $5.21 | 127800 |
| 2026-05-15 | 5.69 | $5.26 | 146696 |
| 2026-05-14 | 5.74 | $5.28 | 303600 |
| 2026-05-13 | 5.80 | $5.44 | 189007 |
| 2026-05-12 | 5.84 | $5.68 | 226500 |
| 2026-05-11 | 5.85 | $5.79 | 228640 |
| 2026-05-08 | 5.86 | $5.62 | 179906 |
| 2026-05-07 | 5.88 | $5.58 | 387911 |
| 2026-05-06 | 5.91 | $5.77 | 227900 |
| 2026-05-05 | 5.93 | $6.00 | 232300 |
| 2026-05-04 | 5.92 | $5.77 | 442492 |
| 2026-05-01 | 5.94 | $6.14 | 443100 |
| 2026-04-30 | 5.93 | $5.76 | 313200 |
| 2026-04-29 | 5.95 | $5.79 | 351600 |
| 2026-04-28 | 5.98 | $5.85 | 122823 |
| 2026-04-27 | 6.00 | $6.29 | 217390 |
| 2026-04-24 | 5.99 | $5.85 | 167282 |
| 2026-04-23 | 6.03 | $6.06 | 282400 |
| 2026-04-22 | 6.06 | $6.52 | 218800 |
| 2026-04-21 | 6.07 | $6.25 | 444120 |
| 2026-04-20 | 6.12 | $5.58 | 104238 |
| 2026-04-17 | 6.24 | $5.52 | 185448 |
| 2026-04-16 | 6.38 | $5.38 | 134508 |
| 2026-04-15 | 6.56 | $5.81 | 120700 |
| 2026-04-14 | 6.70 | $5.65 | 153700 |
| 2026-04-13 | 6.88 | $5.63 | 140351 |
| 2026-04-10 | 7.08 | $5.95 | 156620 |
| 2026-04-09 | 7.26 | $6.48 | 130996 |
| 2026-04-08 | 7.41 | $6.32 | 154517 |
| 2026-04-07 | 7.58 | $6.23 | 103229 |
| 2026-04-06 | 7.77 | $6.58 | 130800 |
| 2026-04-02 | 7.94 | $6.62 | 139600 |
| 2026-04-01 | 8.11 | $6.62 | 318439 |
| 2026-03-31 | 8.30 | $6.12 | 227000 |
| 2026-03-30 | 8.56 | $6.49 | 174354 |
| 2026-03-27 | 8.79 | $7.27 | 195114 |
| 2026-03-26 | 8.96 | $8.23 | 180600 |
| 2026-03-25 | 9.02 | $9.01 | 259028 |
| 2026-03-24 | 9.01 | $9.82 | 320348 |
| 2026-03-23 | 8.92 | $9.28 | 540348 |
| 2026-03-20 | 8.89 | $8.27 | 581424 |
| 2026-03-19 | 8.95 | $9.10 | 401424 |
| 2026-03-18 | 8.94 | $8.57 | 230144 |
| 2026-03-17 | 9.00 | $8.91 | 283372 |
| 2026-03-16 | 9.01 | $9.10 | 304900 |
| 2026-03-13 | 9.04 | $9.27 | 511872 |
| 2026-03-12 | 9.07 | $8.96 | 528720 |
| 2026-03-11 | 9.17 | $9.03 | 657152 |
| 2026-03-10 | 9.29 | $8.79 | 798480 |
| 2026-03-09 | 9.46 | $9.23 | 714604 |
| 2026-03-06 | 9.63 | $8.22 | 248140 |
| 2026-03-05 | 9.91 | $8.69 | 538368 |
| 2026-03-04 | 10.16 | $9.92 | 341492 |
| 2026-03-03 | 10.33 | $9.97 | 862952 |
| 2026-03-02 | 10.50 | $9.44 | 1.3M |
| 2026-02-27 | 10.74 | $7.59 | 365076 |
| 2026-02-26 | 11.19 | $7.83 | 267872 |
| 2026-02-25 | 11.64 | $8.03 | 310630 |
| 2026-02-24 | 12.09 | $9.40 | 228920 |
| 2026-02-23 | 12.43 | $9.55 | 175554 |
| 2026-02-20 | 12.78 | $9.50 | 564940 |
| 2026-02-19 | 13.14 | $10.24 | 626000 |
| 2026-02-18 | 13.44 | $10.45 | 2.0M |
| 2026-02-17 | 13.73 | $8.50 | 1.9M |
| 2026-02-13 | 14.21 | $14.94 | 112486 |
| 2026-02-12 | 14.07 | $14.07 | 114400 |
| 2026-02-11 | 13.98 | $16.00 | 126436 |
| 2026-02-10 | 13.67 | $14.98 | 189456 |
| 2026-02-09 | 13.43 | $16.79 | 302400 |
| 2026-02-06 | 12.96 | $15.05 | 185200 |
| 2026-02-05 | 12.63 | $11.71 | 193414 |
| 2026-02-04 | 12.60 | $13.92 | 209650 |
| 2026-02-03 | 12.33 | $14.33 | 223074 |
| 2026-02-02 | 11.98 | $13.64 | 194600 |
| 2026-01-30 | 11.68 | $13.23 | 113620 |
| 2026-01-29 | 11.38 | $13.71 | 79600 |
| 2026-01-28 | 11.01 | $12.71 | 74000 |
| 2026-01-27 | 10.71 | $13.46 | 42200 |
| 2026-01-26 | 10.31 | $12.76 | 69800 |
| 2026-01-23 | 9.95 | $12.96 | 96000 |
| 2026-01-22 | 9.54 | $12.36 | 110872 |
| 2026-01-21 | 9.17 | $12.04 | 68592 |
| 2026-01-20 | 8.80 | $12.32 | 153076 |
| 2026-01-16 | 8.38 | $11.83 | 173154 |
| 2026-01-15 | 7.99 | $10.28 | 194400 |
| 2026-01-14 | 7.73 | $8.97 | 132472 |
| 2026-01-13 | 7.58 | $7.95 | 35212 |
| 2026-01-12 | 7.52 | $8.01 | 143200 |
| 2026-01-09 | 7.46 | $7.68 | 28400 |
| 2026-01-08 | 7.44 | $7.33 | 28000 |
| 2026-01-07 | 7.45 | $7.50 | 61144 |
| 2026-01-06 | 7.46 | $8.24 | 63192 |
| 2026-01-05 | 7.39 | $7.61 | 27800 |
| 2026-01-02 | 7.39 | $7.75 | 110068 |
| 2025-12-31 | 7.38 | $7.31 | 144448 |
| 2025-12-30 | 7.42 | $7.08 | 185848 |
| 2025-12-29 | 7.49 | $7.41 | 323948 |
| 2025-12-26 | 7.54 | $7.74 | 187592 |
| 2025-12-24 | 7.57 | $7.05 | 78202 |
| 2025-12-23 | 7.69 | $7.53 | 838916 |
| 2025-12-22 | 7.77 | $6.91 | 340400 |
| 2025-12-19 | 7.92 | $7.03 | 70200 |
| 2025-12-18 | 8.07 | $7.26 | 89610 |
| 2025-12-17 | 8.20 | $7.18 | 110600 |
| 2025-12-16 | 8.35 | $6.89 | 83624 |
| 2025-12-15 | 8.53 | $6.92 | 54888 |
| 2025-12-12 | 8.71 | $7.49 | 109400 |
| 2025-12-11 | 8.85 | $7.63 | 66800 |
| 2025-12-10 | 8.97 | $8.04 | 503238 |
| 2025-12-09 | 9.06 | $9.53 | 188600 |
| 2025-12-08 | 9.00 | $8.44 | 101000 |
| 2025-12-05 | 9.05 | $7.59 | 82892 |
| 2025-12-04 | 9.18 | $8.80 | 146006 |
| 2025-12-03 | 9.19 | $8.82 | 87600 |
| 2025-12-02 | 9.20 | $9.13 | 25800 |
| 2025-12-01 | 9.17 | $9.39 | 44820 |
| 2025-11-28 | 9.12 | $10.24 | 9000 |
| 2025-11-26 | 8.97 | $9.77 | 88800 |
| 2025-11-25 | 8.87 | $10.41 | 49850 |
| 2025-11-24 | 8.69 | $10.10 | 50962 |
| 2025-11-21 | 8.54 | $8.94 | 257600 |
| 2025-11-20 | 8.48 | $9.40 | 76446 |
| 2025-11-19 | 8.36 | $8.28 | 64650 |
| 2025-11-18 | 8.33 | $8.32 | 37734 |
| 2025-11-17 | 8.30 | $8.48 | 23702 |
| 2025-11-14 | 8.24 | $8.46 | 94658 |
| 2025-11-13 | 8.17 | $8.39 | 41302 |
| 2025-11-12 | 8.11 | $8.29 | 47622 |
| 2025-11-11 | 8.05 | $8.35 | 206824 |
| 2025-11-10 | 7.99 | $8.87 | 41424 |
| 2025-11-07 | 7.86 | $8.38 | 45280 |
| 2025-11-06 | 7.78 | $8.38 | 103800 |
| 2025-11-05 | 7.70 | $8.33 | 68074 |
| 2025-11-04 | 7.61 | $8.32 | 62800 |
| 2025-11-03 | 7.51 | $8.18 | 118634 |
| 2025-10-31 | 7.42 | $8.27 | 58600 |
| 2025-10-30 | 7.32 | $8.35 | 120200 |
| 2025-10-29 | 7.21 | $8.99 | 220600 |
| 2025-10-28 | 7.03 | $8.26 | 171002 |
| 2025-10-27 | 6.91 | $7.60 | 106436 |
| 2025-10-24 | 6.85 | $6.47 | 109400 |
| 2025-10-23 | 6.88 | $5.84 | 127492 |
| 2025-10-22 | 6.95 | $6.04 | 222106 |
| 2025-10-21 | 6.99 | $6.87 | 134800 |
| 2025-10-20 | 6.93 | $6.48 | 204754 |
| 2025-10-17 | 6.90 | $6.97 | 156246 |
| 2025-10-16 | 6.80 | $7.11 | 47400 |
| 2025-10-15 | 6.66 | $7.68 | 124000 |
| 2025-10-14 | 6.45 | $7.80 | 93000 |
| 2025-10-13 | 6.20 | $7.38 | 56288 |
| 2025-10-10 | 5.97 | $7.19 | 133998 |
| 2025-10-09 | 5.74 | $7.14 | 265360 |
| 2025-10-08 | 5.50 | $6.67 | 164802 |
| 2025-10-07 | 5.28 | $6.64 | 269200 |
| 2025-10-06 | 5.04 | $7.33 | 167200 |
| 2025-10-03 | 4.71 | $7.71 | 443200 |
| 2025-10-02 | 4.33 | $7.64 | 568800 |
| 2025-10-01 | 3.94 | $6.95 | 691600 |
| 2025-09-30 | 3.59 | $6.46 | 1.3M |
| 2025-09-29 | 3.28 | $6.35 | 51.3M |
| 2025-09-26 | 2.96 | $3.43 | 19.7M |
| 2025-09-25 | 2.93 | $2.66 | 40400 |
| 2025-09-24 | 2.97 | $3.03 | 19800 |
| 2025-09-23 | 2.97 | $2.90 | 19600 |
| 2025-09-22 | 2.99 | $3.04 | 27200 |
| 2025-09-19 | 3.01 | $2.99 | 198800 |
| 2025-09-18 | 3.03 | $2.61 | 77800 |
| 2025-09-17 | 3.09 | $2.91 | 12400 |
| 2025-09-16 | 3.12 | $3.08 | 47200 |
| 2025-09-15 | 3.14 | $3.03 | 50000 |
| 2025-09-12 | 3.17 | $2.92 | 108800 |
| 2025-09-11 | 3.22 | $2.67 | 96000 |
| 2025-09-10 | 3.29 | $2.71 | 24400 |
| 2025-09-09 | 3.36 | $2.54 | 67434 |
| 2025-09-08 | 3.46 | $2.83 | 82442 |
| 2025-09-05 | 3.53 | $3.34 | 37200 |
| 2025-09-04 | 3.57 | $3.59 | 31400 |
| 2025-09-03 | 3.59 | $3.59 | 33750 |
| 2025-09-02 | 3.61 | $3.45 | 35400 |
| 2025-08-29 | 3.65 | $3.10 | 64228 |
| 2025-08-28 | 3.73 | $3.47 | 27800 |
| 2025-08-27 | 3.77 | $3.58 | 19400 |
| 2025-08-26 | 3.80 | $3.59 | 15600 |
| 2025-08-25 | 3.83 | $3.59 | 19400 |
| 2025-08-22 | 3.86 | $3.69 | 25200 |
| 2025-08-21 | 3.88 | $3.66 | 11200 |
| 2025-08-20 | 3.90 | $3.61 | 115200 |
| 2025-08-19 | 3.93 | $3.71 | 98800 |
| 2025-08-18 | 3.95 | $3.69 | 20400 |
| 2025-08-15 | 3.97 | $3.59 | 16330 |
| 2025-08-14 | 3.99 | $3.59 | 19200 |
| 2025-08-13 | 4.02 | $3.54 | 84200 |
| 2025-08-12 | 4.05 | $3.67 | 111000 |
| 2025-08-11 | 4.07 | $4.00 | 68000 |
| 2025-08-08 | 4.05 | $4.25 | 72200 |
| 2025-08-07 | 4.02 | $5.20 | 116800 |
| 2025-08-06 | 3.88 | $5.00 | 271400 |
| 2025-08-05 | 3.76 | $5.00 | 476800 |
| 2025-08-04 | 3.63 | $4.10 | 177200 |
| 2025-08-01 | 3.58 | $3.50 | 26000 |
| 2025-07-31 | 3.59 | $3.47 | 35000 |
| 2025-07-30 | 3.61 | $3.40 | 22000 |
| 2025-07-29 | 3.63 | $3.55 | 40400 |
| 2025-07-28 | 3.63 | $4.00 | 103200 |
| 2025-07-25 | 3.59 | $3.85 | 34200 |
| 2025-07-24 | 3.56 | $3.57 | 62000 |
| 2025-07-23 | 3.55 | $3.52 | 31600 |
| 2025-07-22 | 3.55 | $3.39 | 73400 |
| 2025-07-21 | 3.56 | $3.18 | 52200 |
| 2025-07-18 | 3.58 | $3.44 | 47400 |
| 2025-07-17 | 3.57 | $3.27 | 80400 |
| 2025-07-16 | 3.58 | $3.64 | 73600 |
| 2025-07-15 | 3.55 | $4.01 | 92000 |
| 2025-07-14 | 3.47 | $4.29 | 461000 |
| 2025-07-11 | 3.36 | $3.68 | 51800 |
| 2025-07-10 | 3.30 | $3.65 | 40800 |
| 2025-07-09 | 3.23 | $3.71 | 41400 |
| 2025-07-08 | 3.16 | $3.57 | 52400 |
| 2025-07-07 | 3.10 | $3.48 | 53200 |
| 2025-07-03 | 3.04 | $3.51 | 76046 |
| 2025-07-02 | 2.97 | $3.47 | 106400 |
| 2025-07-01 | 2.90 | $3.55 | 85400 |
| 2025-06-30 | 2.83 | $3.35 | 94600 |
| 2025-06-27 | 2.76 | $3.20 | 117244 |
| 2025-06-26 | 2.72 | $3.13 | 76290 |
| 2025-06-25 | 2.68 | $3.11 | 71000 |
| 2025-06-24 | 2.64 | $3.03 | 106000 |
| 2025-06-23 | 2.60 | $2.82 | 74000 |
| 2025-06-20 | 2.58 | $2.66 | 99200 |
| 2025-06-18 | 2.58 | $2.57 | 51000 |
| 2025-06-17 | 2.58 | $2.30 | 12200 |
| 2025-06-16 | 2.61 | $2.51 | 46400 |
| 2025-06-13 | 2.63 | $2.40 | 11400 |
| 2025-06-12 | 2.65 | $2.51 | 19400 |
| 2025-06-11 | 2.66 | $2.41 | 23600 |
| 2025-06-10 | 2.69 | $2.57 | 26000 |
| 2025-06-09 | 2.70 | $2.65 | 47404 |
| 2025-06-06 | 2.70 | $2.64 | 15800 |
| 2025-06-05 | 2.69 | $2.68 | 11614 |
| 2025-06-04 | 2.69 | $2.70 | 24650 |
| 2025-06-03 | 2.68 | $2.70 | 22400 |
| 2025-06-02 | 2.66 | $2.74 | 24200 |
| 2025-05-30 | 2.64 | $2.68 | 144800 |
| 2025-05-29 | 2.63 | $3.25 | 156000 |
| 2025-05-28 | 2.55 | $3.12 | 288400 |
| 2025-05-27 | 2.49 | $2.62 | 19400 |
| 2025-05-23 | 2.46 | $2.40 | 17800 |
| 2025-05-22 | 2.46 | $2.53 | 9000 |
| 2025-05-21 | 2.44 | $2.46 | 21800 |
| 2025-05-20 | 2.43 | $2.57 | 55200 |
| 2025-05-19 | 2.40 | $2.55 | 3612 |
| 2025-05-16 | 2.38 | $2.52 | 8006 |
| 2025-05-15 | 2.35 | $2.60 | 7200 |
| 2025-05-14 | 2.32 | $2.69 | 16000 |
| 2025-05-13 | 2.27 | $2.68 | 120000 |
| 2025-05-12 | 2.22 | $2.37 | 16600 |
| 2025-05-09 | 2.20 | $2.37 | 18800 |
| 2025-05-08 | 2.18 | $2.33 | 9444 |
| 2025-05-07 | 2.16 | $2.37 | 28600 |
| 2025-05-06 | 2.13 | $2.24 | 33000 |
| 2025-05-05 | 2.11 | $2.11 | 2200 |
| 2025-05-02 | 2.10 | $2.30 | 51800 |
| 2025-05-01 | 2.08 | $2.28 | 144060 |
| 2025-04-30 | 2.06 | $2.07 | 219400 |
| 2025-04-29 | 2.05 | $2.20 | 135000 |
| 2025-04-28 | 2.04 | $2.00 | 14200 |
| 2025-04-25 | 2.04 | $2.00 | 11000 |
| 2025-04-24 | 2.04 | $1.98 | 134000 |
| 2025-04-23 | 2.05 | $2.11 | 9800 |
| 2025-04-22 | 2.04 | $2.13 | 43000 |
| 2025-04-21 | 2.03 | $2.08 | 35200 |
| 2025-04-17 | 2.03 | $2.20 | 27814 |
| 2025-04-16 | 2.01 | $2.23 | 97600 |
| 2025-04-15 | 1.99 | $2.01 | 16042 |
| 2025-04-14 | 1.99 | $2.02 | 146200 |
| 2025-04-11 | 1.99 | $2.00 | 59200 |
| 2025-04-10 | 1.99 | $1.88 | 11268 |
| 2025-04-09 | 2.00 | $1.82 | 5600 |
| 2025-04-08 | 2.02 | $1.80 | 27224 |
| 2025-04-07 | 2.04 | $1.85 | 16000 |
| 2025-04-04 | 2.05 | $2.13 | 11600 |
| 2025-04-03 | 2.03 | $2.02 | 23000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.00
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.98
Average
5.84
Maximum
15.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.00 | $4.47 | 171982 |
| 2026-08-06 | 3.92 | $4.40 | 410370 |
| 2026-08-05 | 3.84 | $4.47 | 238600 |
| 2026-08-04 | 3.74 | $4.36 | 290995 |
| 2026-08-03 | 3.65 | $4.06 | 264051 |
| 2026-07-31 | 3.61 | $4.03 | 640312 |
| 2026-07-30 | 3.57 | $3.63 | 296700 |
| 2026-07-29 | 3.62 | $3.29 | 178400 |
| 2026-07-28 | 3.74 | $3.45 | 269500 |
| 2026-07-27 | 3.85 | $3.77 | 187615 |
| 2026-07-24 | 3.92 | $3.92 | 162972 |
| 2026-07-23 | 3.97 | $3.77 | 184200 |
| 2026-07-22 | 4.06 | $3.75 | 201142 |
| 2026-07-21 | 4.17 | $3.74 | 197195 |
| 2026-07-20 | 4.30 | $3.72 | 250051 |
| 2026-07-17 | 4.46 | $3.96 | 414471 |
| 2026-07-16 | 4.59 | $4.46 | 194640 |
| 2026-07-15 | 4.65 | $4.75 | 191490 |
| 2026-07-14 | 4.65 | $4.55 | 219820 |
| 2026-07-13 | 4.69 | $4.71 | 187012 |
| 2026-07-10 | 4.72 | $4.83 | 99589 |
| 2026-07-09 | 4.72 | $4.81 | 125938 |
| 2026-07-08 | 4.72 | $4.78 | 223441 |
| 2026-07-07 | 4.74 | $4.76 | 405312 |
| 2026-07-06 | 4.76 | $5.23 | 472436 |
| 2026-07-02 | 4.69 | $4.88 | 737276 |
| 2026-07-01 | 4.68 | $4.64 | 290324 |
| 2026-06-30 | 4.72 | $4.81 | 350700 |
| 2026-06-29 | 4.74 | $4.69 | 337811 |
| 2026-06-26 | 4.78 | $4.70 | 357000 |
| 2026-06-25 | 4.83 | $4.85 | 196358 |
| 2026-06-24 | 4.86 | $4.87 | 204139 |
| 2026-06-23 | 4.90 | $4.90 | 519410 |
| 2026-06-22 | 4.93 | $4.99 | 626633 |
| 2026-06-18 | 4.95 | $4.50 | 398400 |
| 2026-06-17 | 5.08 | $4.75 | 490508 |
| 2026-06-16 | 5.18 | $5.13 | 474400 |
| 2026-06-15 | 5.22 | $5.05 | 392390 |
| 2026-06-12 | 5.28 | $5.06 | 342095 |
| 2026-06-11 | 5.35 | $5.27 | 266900 |
| 2026-06-10 | 5.39 | $5.25 | 225500 |
| 2026-06-09 | 5.44 | $5.21 | 504000 |
| 2026-06-08 | 5.51 | $5.35 | 414800 |
| 2026-06-05 | 5.56 | $5.57 | 454703 |
| 2026-06-04 | 5.57 | $5.84 | 887500 |
| 2026-06-03 | 5.53 | $5.64 | 715619 |
| 2026-06-02 | 5.52 | $6.04 | 721000 |
| 2026-06-01 | 5.43 | $6.05 | 708000 |
| 2026-05-29 | 5.33 | $5.78 | 804775 |
| 2026-05-28 | 5.26 | $6.16 | 5.6M |
| 2026-05-27 | 5.11 | $5.18 | 133717 |
| 2026-05-26 | 5.14 | $5.31 | 373073 |
| 2026-05-22 | 5.15 | $5.52 | 258454 |
| 2026-05-21 | 5.12 | $5.35 | 111375 |
| 2026-05-20 | 5.13 | $5.30 | 247170 |
| 2026-05-19 | 5.15 | $5.13 | 64322 |
| 2026-05-18 | 5.21 | $5.21 | 127800 |
| 2026-05-15 | 5.27 | $5.26 | 146696 |
| 2026-05-14 | 5.33 | $5.28 | 303600 |
| 2026-05-13 | 5.40 | $5.44 | 189007 |
| 2026-05-12 | 5.45 | $5.68 | 226500 |
| 2026-05-11 | 5.46 | $5.79 | 228640 |
| 2026-05-08 | 5.45 | $5.62 | 179906 |
| 2026-05-07 | 5.48 | $5.58 | 387911 |
| 2026-05-06 | 5.52 | $5.77 | 227900 |
| 2026-05-05 | 5.53 | $6.00 | 232300 |
| 2026-05-04 | 5.50 | $5.77 | 442492 |
| 2026-05-01 | 5.52 | $6.14 | 443100 |
| 2026-04-30 | 5.47 | $5.76 | 313200 |
| 2026-04-29 | 5.49 | $5.79 | 351600 |
| 2026-04-28 | 5.52 | $5.85 | 122823 |
| 2026-04-27 | 5.54 | $6.29 | 217390 |
| 2026-04-24 | 5.48 | $5.85 | 167282 |
| 2026-04-23 | 5.50 | $6.06 | 282400 |
| 2026-04-22 | 5.49 | $6.52 | 218800 |
| 2026-04-21 | 5.39 | $6.25 | 444120 |
| 2026-04-20 | 5.33 | $5.58 | 104238 |
| 2026-04-17 | 5.41 | $5.52 | 185448 |
| 2026-04-16 | 5.53 | $5.38 | 134508 |
| 2026-04-15 | 5.70 | $5.81 | 120700 |
| 2026-04-14 | 5.81 | $5.65 | 153700 |
| 2026-04-13 | 5.98 | $5.63 | 140351 |
| 2026-04-10 | 6.19 | $5.95 | 156620 |
| 2026-04-09 | 6.37 | $6.48 | 130996 |
| 2026-04-08 | 6.48 | $6.32 | 154517 |
| 2026-04-07 | 6.64 | $6.23 | 103229 |
| 2026-04-06 | 6.86 | $6.58 | 130800 |
| 2026-04-02 | 7.04 | $6.62 | 139600 |
| 2026-04-01 | 7.25 | $6.62 | 318439 |
| 2026-03-31 | 7.50 | $6.12 | 227000 |
| 2026-03-30 | 7.90 | $6.49 | 174354 |
| 2026-03-27 | 8.29 | $7.27 | 195114 |
| 2026-03-26 | 8.59 | $8.23 | 180600 |
| 2026-03-25 | 8.73 | $9.01 | 259028 |
| 2026-03-24 | 8.73 | $9.82 | 320348 |
| 2026-03-23 | 8.57 | $9.28 | 540348 |
| 2026-03-20 | 8.50 | $8.27 | 581424 |
| 2026-03-19 | 8.63 | $9.10 | 401424 |
| 2026-03-18 | 8.62 | $8.57 | 230144 |
| 2026-03-17 | 8.72 | $8.91 | 283372 |
| 2026-03-16 | 8.76 | $9.10 | 304900 |
| 2026-03-13 | 8.78 | $9.27 | 511872 |
| 2026-03-12 | 8.78 | $8.96 | 528720 |
| 2026-03-11 | 8.84 | $9.03 | 657152 |
| 2026-03-10 | 8.90 | $8.79 | 798480 |
| 2026-03-09 | 9.02 | $9.23 | 714604 |
| 2026-03-06 | 9.08 | $8.22 | 248140 |
| 2026-03-05 | 9.37 | $8.69 | 538368 |
| 2026-03-04 | 9.61 | $9.92 | 341492 |
| 2026-03-03 | 9.63 | $9.97 | 862952 |
| 2026-03-02 | 9.65 | $9.44 | 1.3M |
| 2026-02-27 | 9.79 | $7.59 | 365076 |
| 2026-02-26 | 10.35 | $7.83 | 267872 |
| 2026-02-25 | 10.94 | $8.03 | 310630 |
| 2026-02-24 | 11.60 | $9.40 | 228920 |
| 2026-02-23 | 12.07 | $9.55 | 175554 |
| 2026-02-20 | 12.58 | $9.50 | 564940 |
| 2026-02-19 | 13.19 | $10.24 | 626000 |
| 2026-02-18 | 13.73 | $10.45 | 2.0M |
| 2026-02-17 | 14.31 | $8.50 | 1.9M |
| 2026-02-13 | 15.38 | $14.94 | 112486 |
| 2026-02-12 | 15.26 | $14.07 | 114400 |
| 2026-02-11 | 15.30 | $16.00 | 126436 |
| 2026-02-10 | 14.92 | $14.98 | 189456 |
| 2026-02-09 | 14.69 | $16.79 | 302400 |
| 2026-02-06 | 14.02 | $15.05 | 185200 |
| 2026-02-05 | 13.61 | $11.71 | 193414 |
| 2026-02-04 | 13.82 | $13.92 | 209650 |
| 2026-02-03 | 13.60 | $14.33 | 223074 |
| 2026-02-02 | 13.23 | $13.64 | 194600 |
| 2026-01-30 | 12.95 | $13.23 | 113620 |
| 2026-01-29 | 12.70 | $13.71 | 79600 |
| 2026-01-28 | 12.29 | $12.71 | 74000 |
| 2026-01-27 | 12.02 | $13.46 | 42200 |
| 2026-01-26 | 11.55 | $12.76 | 69800 |
| 2026-01-23 | 11.13 | $12.96 | 96000 |
| 2026-01-22 | 10.60 | $12.36 | 110872 |
| 2026-01-21 | 10.11 | $12.04 | 68592 |
| 2026-01-20 | 9.59 | $12.32 | 153076 |
| 2026-01-16 | 8.94 | $11.83 | 173154 |
| 2026-01-15 | 8.27 | $10.28 | 194400 |
| 2026-01-14 | 7.83 | $8.97 | 132472 |
| 2026-01-13 | 7.59 | $7.95 | 35212 |
| 2026-01-12 | 7.52 | $8.01 | 143200 |
| 2026-01-09 | 7.44 | $7.68 | 28400 |
| 2026-01-08 | 7.41 | $7.33 | 28000 |
| 2026-01-07 | 7.45 | $7.50 | 61144 |
| 2026-01-06 | 7.46 | $8.24 | 63192 |
| 2026-01-05 | 7.32 | $7.61 | 27800 |
| 2026-01-02 | 7.29 | $7.75 | 110068 |
| 2025-12-31 | 7.23 | $7.31 | 144448 |
| 2025-12-30 | 7.26 | $7.08 | 185848 |
| 2025-12-29 | 7.33 | $7.41 | 323948 |
| 2025-12-26 | 7.36 | $7.74 | 187592 |
| 2025-12-24 | 7.32 | $7.05 | 78202 |
| 2025-12-23 | 7.42 | $7.53 | 838916 |
| 2025-12-22 | 7.44 | $6.91 | 340400 |
| 2025-12-19 | 7.60 | $7.03 | 70200 |
| 2025-12-18 | 7.76 | $7.26 | 89610 |
| 2025-12-17 | 7.89 | $7.18 | 110600 |
| 2025-12-16 | 8.07 | $6.89 | 83624 |
| 2025-12-15 | 8.33 | $6.92 | 54888 |
| 2025-12-12 | 8.64 | $7.49 | 109400 |
| 2025-12-11 | 8.87 | $7.63 | 66800 |
| 2025-12-10 | 9.10 | $8.04 | 503238 |
| 2025-12-09 | 9.29 | $9.53 | 188600 |
| 2025-12-08 | 9.19 | $8.44 | 101000 |
| 2025-12-05 | 9.30 | $7.59 | 82892 |
| 2025-12-04 | 9.61 | $8.80 | 146006 |
| 2025-12-03 | 9.70 | $8.82 | 87600 |
| 2025-12-02 | 9.81 | $9.13 | 25800 |
| 2025-12-01 | 9.86 | $9.39 | 44820 |
| 2025-11-28 | 9.86 | $10.24 | 9000 |
| 2025-11-26 | 9.67 | $9.77 | 88800 |
| 2025-11-25 | 9.55 | $10.41 | 49850 |
| 2025-11-24 | 9.27 | $10.10 | 50962 |
| 2025-11-21 | 9.01 | $8.94 | 257600 |
| 2025-11-20 | 8.94 | $9.40 | 76446 |
| 2025-11-19 | 8.76 | $8.28 | 64650 |
| 2025-11-18 | 8.79 | $8.32 | 37734 |
| 2025-11-17 | 8.81 | $8.48 | 23702 |
| 2025-11-14 | 8.79 | $8.46 | 94658 |
| 2025-11-13 | 8.76 | $8.39 | 41302 |
| 2025-11-12 | 8.75 | $8.29 | 47622 |
| 2025-11-11 | 8.75 | $8.35 | 206824 |
| 2025-11-10 | 8.73 | $8.87 | 41424 |
| 2025-11-07 | 8.59 | $8.38 | 45280 |
| 2025-11-06 | 8.53 | $8.38 | 103800 |
| 2025-11-05 | 8.45 | $8.33 | 68074 |
| 2025-11-04 | 8.36 | $8.32 | 62800 |
| 2025-11-03 | 8.26 | $8.18 | 118634 |
| 2025-10-31 | 8.17 | $8.27 | 58600 |
| 2025-10-30 | 8.03 | $8.35 | 120200 |
| 2025-10-29 | 7.85 | $8.99 | 220600 |
| 2025-10-28 | 7.51 | $8.26 | 171002 |
| 2025-10-27 | 7.25 | $7.60 | 106436 |
| 2025-10-24 | 7.09 | $6.47 | 109400 |
| 2025-10-23 | 7.14 | $5.84 | 127492 |
| 2025-10-22 | 7.32 | $6.04 | 222106 |
| 2025-10-21 | 7.49 | $6.87 | 134800 |
| 2025-10-20 | 7.50 | $6.48 | 204754 |
| 2025-10-17 | 7.58 | $6.97 | 156246 |
| 2025-10-16 | 7.58 | $7.11 | 47400 |
| 2025-10-15 | 7.53 | $7.68 | 124000 |
| 2025-10-14 | 7.35 | $7.80 | 93000 |
| 2025-10-13 | 7.11 | $7.38 | 56288 |
| 2025-10-10 | 6.91 | $7.19 | 133998 |
| 2025-10-09 | 6.71 | $7.14 | 265360 |
| 2025-10-08 | 6.48 | $6.67 | 164802 |
| 2025-10-07 | 6.31 | $6.64 | 269200 |
| 2025-10-06 | 6.12 | $7.33 | 167200 |
| 2025-10-03 | 5.73 | $7.71 | 443200 |
| 2025-10-02 | 5.21 | $7.64 | 568800 |
| 2025-10-01 | 4.60 | $6.95 | 691600 |
| 2025-09-30 | 4.05 | $6.46 | 1.3M |
| 2025-09-29 | 3.50 | $6.35 | 51.3M |
| 2025-09-26 | 2.89 | $3.43 | 19.7M |
| 2025-09-25 | 2.79 | $2.66 | 40400 |
| 2025-09-24 | 2.85 | $3.03 | 19800 |
| 2025-09-23 | 2.84 | $2.90 | 19600 |
| 2025-09-22 | 2.85 | $3.04 | 27200 |
| 2025-09-19 | 2.84 | $2.99 | 198800 |
| 2025-09-18 | 2.84 | $2.61 | 77800 |
| 2025-09-17 | 2.92 | $2.91 | 12400 |
| 2025-09-16 | 2.95 | $3.08 | 47200 |
| 2025-09-15 | 2.95 | $3.03 | 50000 |
| 2025-09-12 | 2.96 | $2.92 | 108800 |
| 2025-09-11 | 3.00 | $2.67 | 96000 |
| 2025-09-10 | 3.10 | $2.71 | 24400 |
| 2025-09-09 | 3.21 | $2.54 | 67434 |
| 2025-09-08 | 3.37 | $2.83 | 82442 |
| 2025-09-05 | 3.50 | $3.34 | 37200 |
| 2025-09-04 | 3.55 | $3.59 | 31400 |
| 2025-09-03 | 3.55 | $3.59 | 33750 |
| 2025-09-02 | 3.55 | $3.45 | 35400 |
| 2025-08-29 | 3.58 | $3.10 | 64228 |
| 2025-08-28 | 3.68 | $3.47 | 27800 |
| 2025-08-27 | 3.73 | $3.58 | 19400 |
| 2025-08-26 | 3.76 | $3.59 | 15600 |
| 2025-08-25 | 3.80 | $3.59 | 19400 |
| 2025-08-22 | 3.84 | $3.69 | 25200 |
| 2025-08-21 | 3.86 | $3.66 | 11200 |
| 2025-08-20 | 3.90 | $3.61 | 115200 |
| 2025-08-19 | 3.95 | $3.71 | 98800 |
| 2025-08-18 | 3.99 | $3.69 | 20400 |
| 2025-08-15 | 4.03 | $3.59 | 16330 |
| 2025-08-14 | 4.11 | $3.59 | 19200 |
| 2025-08-13 | 4.19 | $3.54 | 84200 |
| 2025-08-12 | 4.30 | $3.67 | 111000 |
| 2025-08-11 | 4.40 | $4.00 | 68000 |
| 2025-08-08 | 4.44 | $4.25 | 72200 |
| 2025-08-07 | 4.43 | $5.20 | 116800 |
| 2025-08-06 | 4.21 | $5.00 | 271400 |
| 2025-08-05 | 4.01 | $5.00 | 476800 |
| 2025-08-04 | 3.77 | $4.10 | 177200 |
| 2025-08-01 | 3.67 | $3.50 | 26000 |
| 2025-07-31 | 3.69 | $3.47 | 35000 |
| 2025-07-30 | 3.72 | $3.40 | 22000 |
| 2025-07-29 | 3.76 | $3.55 | 40400 |
| 2025-07-28 | 3.78 | $4.00 | 103200 |
| 2025-07-25 | 3.71 | $3.85 | 34200 |
| 2025-07-24 | 3.65 | $3.57 | 62000 |
| 2025-07-23 | 3.65 | $3.52 | 31600 |
| 2025-07-22 | 3.65 | $3.39 | 73400 |
| 2025-07-21 | 3.68 | $3.18 | 52200 |
| 2025-07-18 | 3.75 | $3.44 | 47400 |
| 2025-07-17 | 3.78 | $3.27 | 80400 |
| 2025-07-16 | 3.85 | $3.64 | 73600 |
| 2025-07-15 | 3.85 | $4.01 | 92000 |
| 2025-07-14 | 3.77 | $4.29 | 461000 |
| 2025-07-11 | 3.61 | $3.68 | 51800 |
| 2025-07-10 | 3.56 | $3.65 | 40800 |
| 2025-07-09 | 3.50 | $3.71 | 41400 |
| 2025-07-08 | 3.42 | $3.57 | 52400 |
| 2025-07-07 | 3.36 | $3.48 | 53200 |
| 2025-07-03 | 3.30 | $3.51 | 76046 |
| 2025-07-02 | 3.22 | $3.47 | 106400 |
| 2025-07-01 | 3.14 | $3.55 | 85400 |
| 2025-06-30 | 3.03 | $3.35 | 94600 |
| 2025-06-27 | 2.94 | $3.20 | 117244 |
| 2025-06-26 | 2.86 | $3.13 | 76290 |
| 2025-06-25 | 2.79 | $3.11 | 71000 |
| 2025-06-24 | 2.71 | $3.03 | 106000 |
| 2025-06-23 | 2.63 | $2.82 | 74000 |
| 2025-06-20 | 2.59 | $2.66 | 99200 |
| 2025-06-18 | 2.57 | $2.57 | 51000 |
| 2025-06-17 | 2.57 | $2.30 | 12200 |
| 2025-06-16 | 2.62 | $2.51 | 46400 |
| 2025-06-13 | 2.64 | $2.40 | 11400 |
| 2025-06-12 | 2.68 | $2.51 | 19400 |
| 2025-06-11 | 2.71 | $2.41 | 23600 |
| 2025-06-10 | 2.76 | $2.57 | 26000 |
| 2025-06-09 | 2.78 | $2.65 | 47404 |
| 2025-06-06 | 2.79 | $2.64 | 15800 |
| 2025-06-05 | 2.81 | $2.68 | 11614 |
| 2025-06-04 | 2.81 | $2.70 | 24650 |
| 2025-06-03 | 2.82 | $2.70 | 22400 |
| 2025-06-02 | 2.82 | $2.74 | 24200 |
| 2025-05-30 | 2.81 | $2.68 | 144800 |
| 2025-05-29 | 2.81 | $3.25 | 156000 |
| 2025-05-28 | 2.69 | $3.12 | 288400 |
| 2025-05-27 | 2.58 | $2.62 | 19400 |
| 2025-05-23 | 2.55 | $2.40 | 17800 |
| 2025-05-22 | 2.57 | $2.53 | 9000 |
| 2025-05-21 | 2.56 | $2.46 | 21800 |
| 2025-05-20 | 2.56 | $2.57 | 55200 |
| 2025-05-19 | 2.54 | $2.55 | 3612 |
| 2025-05-16 | 2.52 | $2.52 | 8006 |
| 2025-05-15 | 2.50 | $2.60 | 7200 |
| 2025-05-14 | 2.46 | $2.69 | 16000 |
| 2025-05-13 | 2.39 | $2.68 | 120000 |
| 2025-05-12 | 2.31 | $2.37 | 16600 |
| 2025-05-09 | 2.28 | $2.37 | 18800 |
| 2025-05-08 | 2.25 | $2.33 | 9444 |
| 2025-05-07 | 2.23 | $2.37 | 28600 |
| 2025-05-06 | 2.19 | $2.24 | 33000 |
| 2025-05-05 | 2.17 | $2.11 | 2200 |
| 2025-05-02 | 2.17 | $2.30 | 51800 |
| 2025-05-01 | 2.13 | $2.28 | 144060 |
| 2025-04-30 | 2.10 | $2.07 | 219400 |
| 2025-04-29 | 2.10 | $2.20 | 135000 |
| 2025-04-28 | 2.07 | $2.00 | 14200 |
| 2025-04-25 | 2.08 | $2.00 | 11000 |
| 2025-04-24 | 2.09 | $1.98 | 134000 |
| 2025-04-23 | 2.11 | $2.11 | 9800 |
| 2025-04-22 | 2.10 | $2.13 | 43000 |
| 2025-04-21 | 2.09 | $2.08 | 35200 |
| 2025-04-17 | 2.08 | $2.20 | 27814 |
| 2025-04-16 | 2.05 | $2.23 | 97600 |
| 2025-04-15 | 2.00 | $2.01 | 16042 |
| 2025-04-14 | 2.00 | $2.02 | 146200 |
| 2025-04-11 | 1.99 | $2.00 | 59200 |
| 2025-04-10 | 1.98 | $1.88 | 11268 |
| 2025-04-09 | 2.00 | $1.82 | 5600 |
| 2025-04-08 | 2.03 | $1.80 | 27224 |
| 2025-04-07 | 2.08 | $1.85 | 16000 |
| 2025-04-04 | 2.11 | $2.13 | 11600 |
| 2025-04-03 | 2.10 | $2.02 | 23000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.15
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.95
Average
5.83
Maximum
15.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.15 | $4.47 | 171982 |
| 2026-08-06 | 4.04 | $4.40 | 410370 |
| 2026-08-05 | 3.93 | $4.47 | 238600 |
| 2026-08-04 | 3.77 | $4.36 | 290995 |
| 2026-08-03 | 3.62 | $4.06 | 264051 |
| 2026-07-31 | 3.53 | $4.03 | 640312 |
| 2026-07-30 | 3.44 | $3.63 | 296700 |
| 2026-07-29 | 3.46 | $3.29 | 178400 |
| 2026-07-28 | 3.61 | $3.45 | 269500 |
| 2026-07-27 | 3.74 | $3.77 | 187615 |
| 2026-07-24 | 3.80 | $3.92 | 162972 |
| 2026-07-23 | 3.83 | $3.77 | 184200 |
| 2026-07-22 | 3.93 | $3.75 | 201142 |
| 2026-07-21 | 4.06 | $3.74 | 197195 |
| 2026-07-20 | 4.22 | $3.72 | 250051 |
| 2026-07-17 | 4.44 | $3.96 | 414471 |
| 2026-07-16 | 4.62 | $4.46 | 194640 |
| 2026-07-15 | 4.69 | $4.75 | 191490 |
| 2026-07-14 | 4.69 | $4.55 | 219820 |
| 2026-07-13 | 4.75 | $4.71 | 187012 |
| 2026-07-10 | 4.78 | $4.83 | 99589 |
| 2026-07-09 | 4.77 | $4.81 | 125938 |
| 2026-07-08 | 4.77 | $4.78 | 223441 |
| 2026-07-07 | 4.79 | $4.76 | 405312 |
| 2026-07-06 | 4.81 | $5.23 | 472436 |
| 2026-07-02 | 4.69 | $4.88 | 737276 |
| 2026-07-01 | 4.67 | $4.64 | 290324 |
| 2026-06-30 | 4.71 | $4.81 | 350700 |
| 2026-06-29 | 4.72 | $4.69 | 337811 |
| 2026-06-26 | 4.76 | $4.70 | 357000 |
| 2026-06-25 | 4.82 | $4.85 | 196358 |
| 2026-06-24 | 4.85 | $4.87 | 204139 |
| 2026-06-23 | 4.88 | $4.90 | 519410 |
| 2026-06-22 | 4.91 | $4.99 | 626633 |
| 2026-06-18 | 4.93 | $4.50 | 398400 |
| 2026-06-17 | 5.10 | $4.75 | 490508 |
| 2026-06-16 | 5.24 | $5.13 | 474400 |
| 2026-06-15 | 5.29 | $5.05 | 392390 |
| 2026-06-12 | 5.38 | $5.06 | 342095 |
| 2026-06-11 | 5.48 | $5.27 | 266900 |
| 2026-06-10 | 5.54 | $5.25 | 225500 |
| 2026-06-09 | 5.62 | $5.21 | 504000 |
| 2026-06-08 | 5.73 | $5.35 | 414800 |
| 2026-06-05 | 5.82 | $5.57 | 454703 |
| 2026-06-04 | 5.86 | $5.84 | 887500 |
| 2026-06-03 | 5.82 | $5.64 | 715619 |
| 2026-06-02 | 5.83 | $6.04 | 721000 |
| 2026-06-01 | 5.72 | $6.05 | 708000 |
| 2026-05-29 | 5.58 | $5.78 | 804775 |
| 2026-05-28 | 5.50 | $6.16 | 5.6M |
| 2026-05-27 | 5.27 | $5.18 | 133717 |
| 2026-05-26 | 5.32 | $5.31 | 373073 |
| 2026-05-22 | 5.33 | $5.52 | 258454 |
| 2026-05-21 | 5.28 | $5.35 | 111375 |
| 2026-05-20 | 5.28 | $5.30 | 247170 |
| 2026-05-19 | 5.30 | $5.13 | 64322 |
| 2026-05-18 | 5.38 | $5.21 | 127800 |
| 2026-05-15 | 5.45 | $5.26 | 146696 |
| 2026-05-14 | 5.53 | $5.28 | 303600 |
| 2026-05-13 | 5.63 | $5.44 | 189007 |
| 2026-05-12 | 5.70 | $5.68 | 226500 |
| 2026-05-11 | 5.71 | $5.79 | 228640 |
| 2026-05-08 | 5.69 | $5.62 | 179906 |
| 2026-05-07 | 5.72 | $5.58 | 387911 |
| 2026-05-06 | 5.78 | $5.77 | 227900 |
| 2026-05-05 | 5.80 | $6.00 | 232300 |
| 2026-05-04 | 5.75 | $5.77 | 442492 |
| 2026-05-01 | 5.77 | $6.14 | 443100 |
| 2026-04-30 | 5.67 | $5.76 | 313200 |
| 2026-04-29 | 5.69 | $5.79 | 351600 |
| 2026-04-28 | 5.70 | $5.85 | 122823 |
| 2026-04-27 | 5.71 | $6.29 | 217390 |
| 2026-04-24 | 5.58 | $5.85 | 167282 |
| 2026-04-23 | 5.58 | $6.06 | 282400 |
| 2026-04-22 | 5.52 | $6.52 | 218800 |
| 2026-04-21 | 5.31 | $6.25 | 444120 |
| 2026-04-20 | 5.16 | $5.58 | 104238 |
| 2026-04-17 | 5.19 | $5.52 | 185448 |
| 2026-04-16 | 5.27 | $5.38 | 134508 |
| 2026-04-15 | 5.43 | $5.81 | 120700 |
| 2026-04-14 | 5.50 | $5.65 | 153700 |
| 2026-04-13 | 5.66 | $5.63 | 140351 |
| 2026-04-10 | 5.87 | $5.95 | 156620 |
| 2026-04-09 | 6.05 | $6.48 | 130996 |
| 2026-04-08 | 6.11 | $6.32 | 154517 |
| 2026-04-07 | 6.25 | $6.23 | 103229 |
| 2026-04-06 | 6.47 | $6.58 | 130800 |
| 2026-04-02 | 6.64 | $6.62 | 139600 |
| 2026-04-01 | 6.85 | $6.62 | 318439 |
| 2026-03-31 | 7.12 | $6.12 | 227000 |
| 2026-03-30 | 7.63 | $6.49 | 174354 |
| 2026-03-27 | 8.14 | $7.27 | 195114 |
| 2026-03-26 | 8.52 | $8.23 | 180600 |
| 2026-03-25 | 8.70 | $9.01 | 259028 |
| 2026-03-24 | 8.67 | $9.82 | 320348 |
| 2026-03-23 | 8.38 | $9.28 | 540348 |
| 2026-03-20 | 8.22 | $8.27 | 581424 |
| 2026-03-19 | 8.35 | $9.10 | 401424 |
| 2026-03-18 | 8.25 | $8.57 | 230144 |
| 2026-03-17 | 8.32 | $8.91 | 283372 |
| 2026-03-16 | 8.30 | $9.10 | 304900 |
| 2026-03-13 | 8.24 | $9.27 | 511872 |
| 2026-03-12 | 8.12 | $8.96 | 528720 |
| 2026-03-11 | 8.09 | $9.03 | 657152 |
| 2026-03-10 | 8.06 | $8.79 | 798480 |
| 2026-03-09 | 8.10 | $9.23 | 714604 |
| 2026-03-06 | 8.05 | $8.22 | 248140 |
| 2026-03-05 | 8.31 | $8.69 | 538368 |
| 2026-03-04 | 8.51 | $9.92 | 341492 |
| 2026-03-03 | 8.39 | $9.97 | 862952 |
| 2026-03-02 | 8.24 | $9.44 | 1.3M |
| 2026-02-27 | 8.25 | $7.59 | 365076 |
| 2026-02-26 | 8.88 | $7.83 | 267872 |
| 2026-02-25 | 9.59 | $8.03 | 310630 |
| 2026-02-24 | 10.40 | $9.40 | 228920 |
| 2026-02-23 | 10.98 | $9.55 | 175554 |
| 2026-02-20 | 11.64 | $9.50 | 564940 |
| 2026-02-19 | 12.48 | $10.24 | 626000 |
| 2026-02-18 | 13.25 | $10.45 | 2.0M |
| 2026-02-17 | 14.13 | $8.50 | 1.9M |
| 2026-02-13 | 15.79 | $14.94 | 112486 |
| 2026-02-12 | 15.77 | $14.07 | 114400 |
| 2026-02-11 | 15.98 | $16.00 | 126436 |
| 2026-02-10 | 15.60 | $14.98 | 189456 |
| 2026-02-09 | 15.43 | $16.79 | 302400 |
| 2026-02-06 | 14.62 | $15.05 | 185200 |
| 2026-02-05 | 14.16 | $11.71 | 193414 |
| 2026-02-04 | 14.64 | $13.92 | 209650 |
| 2026-02-03 | 14.48 | $14.33 | 223074 |
| 2026-02-02 | 14.14 | $13.64 | 194600 |
| 2026-01-30 | 13.91 | $13.23 | 113620 |
| 2026-01-29 | 13.72 | $13.71 | 79600 |
| 2026-01-28 | 13.32 | $12.71 | 74000 |
| 2026-01-27 | 13.12 | $13.46 | 42200 |
| 2026-01-26 | 12.61 | $12.76 | 69800 |
| 2026-01-23 | 12.17 | $12.96 | 96000 |
| 2026-01-22 | 11.56 | $12.36 | 110872 |
| 2026-01-21 | 10.98 | $12.04 | 68592 |
| 2026-01-20 | 10.36 | $12.32 | 153076 |
| 2026-01-16 | 9.49 | $11.83 | 173154 |
| 2026-01-15 | 8.58 | $10.28 | 194400 |
| 2026-01-14 | 7.96 | $8.97 | 132472 |
| 2026-01-13 | 7.61 | $7.95 | 35212 |
| 2026-01-12 | 7.51 | $8.01 | 143200 |
| 2026-01-09 | 7.37 | $7.68 | 28400 |
| 2026-01-08 | 7.31 | $7.33 | 28000 |
| 2026-01-07 | 7.35 | $7.50 | 61144 |
| 2026-01-06 | 7.35 | $8.24 | 63192 |
| 2026-01-05 | 7.11 | $7.61 | 27800 |
| 2026-01-02 | 7.03 | $7.75 | 110068 |
| 2025-12-31 | 6.90 | $7.31 | 144448 |
| 2025-12-30 | 6.88 | $7.08 | 185848 |
| 2025-12-29 | 6.94 | $7.41 | 323948 |
| 2025-12-26 | 6.91 | $7.74 | 187592 |
| 2025-12-24 | 6.78 | $7.05 | 78202 |
| 2025-12-23 | 6.86 | $7.53 | 838916 |
| 2025-12-22 | 6.81 | $6.91 | 340400 |
| 2025-12-19 | 6.95 | $7.03 | 70200 |
| 2025-12-18 | 7.10 | $7.26 | 89610 |
| 2025-12-17 | 7.22 | $7.18 | 110600 |
| 2025-12-16 | 7.40 | $6.89 | 83624 |
| 2025-12-15 | 7.72 | $6.92 | 54888 |
| 2025-12-12 | 8.11 | $7.49 | 109400 |
| 2025-12-11 | 8.40 | $7.63 | 66800 |
| 2025-12-10 | 8.72 | $8.04 | 503238 |
| 2025-12-09 | 8.98 | $9.53 | 188600 |
| 2025-12-08 | 8.82 | $8.44 | 101000 |
| 2025-12-05 | 8.98 | $7.59 | 82892 |
| 2025-12-04 | 9.43 | $8.80 | 146006 |
| 2025-12-03 | 9.59 | $8.82 | 87600 |
| 2025-12-02 | 9.78 | $9.13 | 25800 |
| 2025-12-01 | 9.89 | $9.39 | 44820 |
| 2025-11-28 | 9.95 | $10.24 | 9000 |
| 2025-11-26 | 9.73 | $9.77 | 88800 |
| 2025-11-25 | 9.61 | $10.41 | 49850 |
| 2025-11-24 | 9.24 | $10.10 | 50962 |
| 2025-11-21 | 8.89 | $8.94 | 257600 |
| 2025-11-20 | 8.81 | $9.40 | 76446 |
| 2025-11-19 | 8.57 | $8.28 | 64650 |
| 2025-11-18 | 8.63 | $8.32 | 37734 |
| 2025-11-17 | 8.68 | $8.48 | 23702 |
| 2025-11-14 | 8.68 | $8.46 | 94658 |
| 2025-11-13 | 8.68 | $8.39 | 41302 |
| 2025-11-12 | 8.70 | $8.29 | 47622 |
| 2025-11-11 | 8.74 | $8.35 | 206824 |
| 2025-11-10 | 8.76 | $8.87 | 41424 |
| 2025-11-07 | 8.61 | $8.38 | 45280 |
| 2025-11-06 | 8.58 | $8.38 | 103800 |
| 2025-11-05 | 8.52 | $8.33 | 68074 |
| 2025-11-04 | 8.45 | $8.32 | 62800 |
| 2025-11-03 | 8.36 | $8.18 | 118634 |
| 2025-10-31 | 8.29 | $8.27 | 58600 |
| 2025-10-30 | 8.16 | $8.35 | 120200 |
| 2025-10-29 | 7.96 | $8.99 | 220600 |
| 2025-10-28 | 7.50 | $8.26 | 171002 |
| 2025-10-27 | 7.17 | $7.60 | 106436 |
| 2025-10-24 | 6.96 | $6.47 | 109400 |
| 2025-10-23 | 7.06 | $5.84 | 127492 |
| 2025-10-22 | 7.37 | $6.04 | 222106 |
| 2025-10-21 | 7.68 | $6.87 | 134800 |
| 2025-10-20 | 7.77 | $6.48 | 204754 |
| 2025-10-17 | 8.00 | $6.97 | 156246 |
| 2025-10-16 | 8.10 | $7.11 | 47400 |
| 2025-10-15 | 8.15 | $7.68 | 124000 |
| 2025-10-14 | 8.02 | $7.80 | 93000 |
| 2025-10-13 | 7.81 | $7.38 | 56288 |
| 2025-10-10 | 7.65 | $7.19 | 133998 |
| 2025-10-09 | 7.50 | $7.14 | 265360 |
| 2025-10-08 | 7.31 | $6.67 | 164802 |
| 2025-10-07 | 7.21 | $6.64 | 269200 |
| 2025-10-06 | 7.07 | $7.33 | 167200 |
| 2025-10-03 | 6.66 | $7.71 | 443200 |
| 2025-10-02 | 6.02 | $7.64 | 568800 |
| 2025-10-01 | 5.25 | $6.95 | 691600 |
| 2025-09-30 | 4.51 | $6.46 | 1.3M |
| 2025-09-29 | 3.76 | $6.35 | 51.3M |
| 2025-09-26 | 2.88 | $3.43 | 19.7M |
| 2025-09-25 | 2.73 | $2.66 | 40400 |
| 2025-09-24 | 2.79 | $3.03 | 19800 |
| 2025-09-23 | 2.75 | $2.90 | 19600 |
| 2025-09-22 | 2.75 | $3.04 | 27200 |
| 2025-09-19 | 2.71 | $2.99 | 198800 |
| 2025-09-18 | 2.67 | $2.61 | 77800 |
| 2025-09-17 | 2.76 | $2.91 | 12400 |
| 2025-09-16 | 2.77 | $3.08 | 47200 |
| 2025-09-15 | 2.74 | $3.03 | 50000 |
| 2025-09-12 | 2.73 | $2.92 | 108800 |
| 2025-09-11 | 2.75 | $2.67 | 96000 |
| 2025-09-10 | 2.85 | $2.71 | 24400 |
| 2025-09-09 | 2.98 | $2.54 | 67434 |
| 2025-09-08 | 3.19 | $2.83 | 82442 |
| 2025-09-05 | 3.36 | $3.34 | 37200 |
| 2025-09-04 | 3.40 | $3.59 | 31400 |
| 2025-09-03 | 3.38 | $3.59 | 33750 |
| 2025-09-02 | 3.36 | $3.45 | 35400 |
| 2025-08-29 | 3.38 | $3.10 | 64228 |
| 2025-08-28 | 3.52 | $3.47 | 27800 |
| 2025-08-27 | 3.57 | $3.58 | 19400 |
| 2025-08-26 | 3.60 | $3.59 | 15600 |
| 2025-08-25 | 3.63 | $3.59 | 19400 |
| 2025-08-22 | 3.68 | $3.69 | 25200 |
| 2025-08-21 | 3.70 | $3.66 | 11200 |
| 2025-08-20 | 3.74 | $3.61 | 115200 |
| 2025-08-19 | 3.81 | $3.71 | 98800 |
| 2025-08-18 | 3.85 | $3.69 | 20400 |
| 2025-08-15 | 3.92 | $3.59 | 16330 |
| 2025-08-14 | 4.03 | $3.59 | 19200 |
| 2025-08-13 | 4.16 | $3.54 | 84200 |
| 2025-08-12 | 4.33 | $3.67 | 111000 |
| 2025-08-11 | 4.50 | $4.00 | 68000 |
| 2025-08-08 | 4.59 | $4.25 | 72200 |
| 2025-08-07 | 4.61 | $5.20 | 116800 |
| 2025-08-06 | 4.34 | $5.00 | 271400 |
| 2025-08-05 | 4.06 | $5.00 | 476800 |
| 2025-08-04 | 3.72 | $4.10 | 177200 |
| 2025-08-01 | 3.59 | $3.50 | 26000 |
| 2025-07-31 | 3.62 | $3.47 | 35000 |
| 2025-07-30 | 3.66 | $3.40 | 22000 |
| 2025-07-29 | 3.74 | $3.55 | 40400 |
| 2025-07-28 | 3.77 | $4.00 | 103200 |
| 2025-07-25 | 3.68 | $3.85 | 34200 |
| 2025-07-24 | 3.60 | $3.57 | 62000 |
| 2025-07-23 | 3.60 | $3.52 | 31600 |
| 2025-07-22 | 3.61 | $3.39 | 73400 |
| 2025-07-21 | 3.66 | $3.18 | 52200 |
| 2025-07-18 | 3.78 | $3.44 | 47400 |
| 2025-07-17 | 3.85 | $3.27 | 80400 |
| 2025-07-16 | 3.98 | $3.64 | 73600 |
| 2025-07-15 | 4.02 | $4.01 | 92000 |
| 2025-07-14 | 3.94 | $4.29 | 461000 |
| 2025-07-11 | 3.74 | $3.68 | 51800 |
| 2025-07-10 | 3.70 | $3.65 | 40800 |
| 2025-07-09 | 3.65 | $3.71 | 41400 |
| 2025-07-08 | 3.56 | $3.57 | 52400 |
| 2025-07-07 | 3.49 | $3.48 | 53200 |
| 2025-07-03 | 3.44 | $3.51 | 76046 |
| 2025-07-02 | 3.35 | $3.47 | 106400 |
| 2025-07-01 | 3.26 | $3.55 | 85400 |
| 2025-06-30 | 3.11 | $3.35 | 94600 |
| 2025-06-27 | 3.00 | $3.20 | 117244 |
| 2025-06-26 | 2.90 | $3.13 | 76290 |
| 2025-06-25 | 2.81 | $3.11 | 71000 |
| 2025-06-24 | 2.69 | $3.03 | 106000 |
| 2025-06-23 | 2.58 | $2.82 | 74000 |
| 2025-06-20 | 2.51 | $2.66 | 99200 |
| 2025-06-18 | 2.48 | $2.57 | 51000 |
| 2025-06-17 | 2.46 | $2.30 | 12200 |
| 2025-06-16 | 2.54 | $2.51 | 46400 |
| 2025-06-13 | 2.56 | $2.40 | 11400 |
| 2025-06-12 | 2.61 | $2.51 | 19400 |
| 2025-06-11 | 2.65 | $2.41 | 23600 |
| 2025-06-10 | 2.73 | $2.57 | 26000 |
| 2025-06-09 | 2.77 | $2.65 | 47404 |
| 2025-06-06 | 2.79 | $2.64 | 15800 |
| 2025-06-05 | 2.82 | $2.68 | 11614 |
| 2025-06-04 | 2.84 | $2.70 | 24650 |
| 2025-06-03 | 2.86 | $2.70 | 22400 |
| 2025-06-02 | 2.88 | $2.74 | 24200 |
| 2025-05-30 | 2.88 | $2.68 | 144800 |
| 2025-05-29 | 2.91 | $3.25 | 156000 |
| 2025-05-28 | 2.75 | $3.12 | 288400 |
| 2025-05-27 | 2.60 | $2.62 | 19400 |
| 2025-05-23 | 2.57 | $2.40 | 17800 |
| 2025-05-22 | 2.61 | $2.53 | 9000 |
| 2025-05-21 | 2.61 | $2.46 | 21800 |
| 2025-05-20 | 2.62 | $2.57 | 55200 |
| 2025-05-19 | 2.61 | $2.55 | 3612 |
| 2025-05-16 | 2.59 | $2.52 | 8006 |
| 2025-05-15 | 2.58 | $2.60 | 7200 |
| 2025-05-14 | 2.54 | $2.69 | 16000 |
| 2025-05-13 | 2.45 | $2.68 | 120000 |
| 2025-05-12 | 2.35 | $2.37 | 16600 |
| 2025-05-09 | 2.32 | $2.37 | 18800 |
| 2025-05-08 | 2.29 | $2.33 | 9444 |
| 2025-05-07 | 2.25 | $2.37 | 28600 |
| 2025-05-06 | 2.20 | $2.24 | 33000 |
| 2025-05-05 | 2.18 | $2.11 | 2200 |
| 2025-05-02 | 2.19 | $2.30 | 51800 |
| 2025-05-01 | 2.14 | $2.28 | 144060 |
| 2025-04-30 | 2.09 | $2.07 | 219400 |
| 2025-04-29 | 2.09 | $2.20 | 135000 |
| 2025-04-28 | 2.05 | $2.00 | 14200 |
| 2025-04-25 | 2.07 | $2.00 | 11000 |
| 2025-04-24 | 2.09 | $1.98 | 134000 |
| 2025-04-23 | 2.12 | $2.11 | 9800 |
| 2025-04-22 | 2.11 | $2.13 | 43000 |
| 2025-04-21 | 2.09 | $2.08 | 35200 |
| 2025-04-17 | 2.09 | $2.20 | 27814 |
| 2025-04-16 | 2.04 | $2.23 | 97600 |
| 2025-04-15 | 1.98 | $2.01 | 16042 |
| 2025-04-14 | 1.97 | $2.02 | 146200 |
| 2025-04-11 | 1.96 | $2.00 | 59200 |
| 2025-04-10 | 1.95 | $1.88 | 11268 |
| 2025-04-09 | 1.97 | $1.82 | 5600 |
| 2025-04-08 | 2.02 | $1.80 | 27224 |
| 2025-04-07 | 2.09 | $1.85 | 16000 |
| 2025-04-04 | 2.15 | $2.13 | 11600 |
| 2025-04-03 | 2.14 | $2.02 | 23000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.82
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.58
Average
52.33
Maximum
76.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 49.82 | $4.47 | 171982 |
| 2026-08-06 | 48.84 | $4.40 | 410370 |
| 2026-08-05 | 49.76 | $4.47 | 238600 |
| 2026-08-04 | 48.31 | $4.36 | 290995 |
| 2026-08-03 | 44.13 | $4.06 | 264051 |
| 2026-07-31 | 43.70 | $4.03 | 640312 |
| 2026-07-30 | 37.58 | $3.63 | 296700 |
| 2026-07-29 | 31.58 | $3.29 | 178400 |
| 2026-07-28 | 33.00 | $3.45 | 269500 |
| 2026-07-27 | 36.08 | $3.77 | 187615 |
| 2026-07-24 | 37.65 | $3.92 | 162972 |
| 2026-07-23 | 34.97 | $3.77 | 184200 |
| 2026-07-22 | 34.61 | $3.75 | 201142 |
| 2026-07-21 | 34.44 | $3.74 | 197195 |
| 2026-07-20 | 34.11 | $3.72 | 250051 |
| 2026-07-17 | 36.17 | $3.96 | 414471 |
| 2026-07-16 | 41.05 | $4.46 | 194640 |
| 2026-07-15 | 44.35 | $4.75 | 191490 |
| 2026-07-14 | 41.26 | $4.55 | 219820 |
| 2026-07-13 | 43.08 | $4.71 | 187012 |
| 2026-07-10 | 44.47 | $4.83 | 99589 |
| 2026-07-09 | 44.19 | $4.81 | 125938 |
| 2026-07-08 | 43.77 | $4.78 | 223441 |
| 2026-07-07 | 43.51 | $4.76 | 405312 |
| 2026-07-06 | 48.63 | $5.23 | 472436 |
| 2026-07-02 | 43.96 | $4.88 | 737276 |
| 2026-07-01 | 40.44 | $4.64 | 290324 |
| 2026-06-30 | 42.23 | $4.81 | 350700 |
| 2026-06-29 | 40.46 | $4.69 | 337811 |
| 2026-06-26 | 40.56 | $4.70 | 357000 |
| 2026-06-25 | 42.01 | $4.85 | 196358 |
| 2026-06-24 | 42.20 | $4.87 | 204139 |
| 2026-06-23 | 42.48 | $4.90 | 519410 |
| 2026-06-22 | 43.28 | $4.99 | 626633 |
| 2026-06-18 | 37.11 | $4.50 | 398400 |
| 2026-06-17 | 39.18 | $4.75 | 490508 |
| 2026-06-16 | 42.60 | $5.13 | 474400 |
| 2026-06-15 | 41.58 | $5.05 | 392390 |
| 2026-06-12 | 41.67 | $5.06 | 342095 |
| 2026-06-11 | 43.51 | $5.27 | 266900 |
| 2026-06-10 | 43.28 | $5.25 | 225500 |
| 2026-06-09 | 42.85 | $5.21 | 504000 |
| 2026-06-08 | 43.97 | $5.35 | 414800 |
| 2026-06-05 | 45.75 | $5.57 | 454703 |
| 2026-06-04 | 48.03 | $5.84 | 887500 |
| 2026-06-03 | 46.14 | $5.64 | 715619 |
| 2026-06-02 | 49.56 | $6.04 | 721000 |
| 2026-06-01 | 49.65 | $6.05 | 708000 |
| 2026-05-29 | 47.27 | $5.78 | 804775 |
| 2026-05-28 | 50.46 | $6.16 | 5.6M |
| 2026-05-27 | 40.63 | $5.18 | 133717 |
| 2026-05-26 | 41.68 | $5.31 | 373073 |
| 2026-05-22 | 43.38 | $5.52 | 258454 |
| 2026-05-21 | 41.54 | $5.35 | 111375 |
| 2026-05-20 | 41.01 | $5.30 | 247170 |
| 2026-05-19 | 39.20 | $5.13 | 64322 |
| 2026-05-18 | 39.75 | $5.21 | 127800 |
| 2026-05-15 | 40.08 | $5.26 | 146696 |
| 2026-05-14 | 40.20 | $5.28 | 303600 |
| 2026-05-13 | 41.19 | $5.44 | 189007 |
| 2026-05-12 | 42.69 | $5.68 | 226500 |
| 2026-05-11 | 43.37 | $5.79 | 228640 |
| 2026-05-08 | 42.00 | $5.62 | 179906 |
| 2026-05-07 | 41.69 | $5.58 | 387911 |
| 2026-05-06 | 42.74 | $5.77 | 227900 |
| 2026-05-05 | 44.01 | $6.00 | 232300 |
| 2026-05-04 | 42.38 | $5.77 | 442492 |
| 2026-05-01 | 44.35 | $6.14 | 443100 |
| 2026-04-30 | 41.71 | $5.76 | 313200 |
| 2026-04-29 | 41.85 | $5.79 | 351600 |
| 2026-04-28 | 42.14 | $5.85 | 122823 |
| 2026-04-27 | 44.25 | $6.29 | 217390 |
| 2026-04-24 | 41.47 | $5.85 | 167282 |
| 2026-04-23 | 42.43 | $6.06 | 282400 |
| 2026-04-22 | 44.57 | $6.52 | 218800 |
| 2026-04-21 | 42.96 | $6.25 | 444120 |
| 2026-04-20 | 38.77 | $5.58 | 104238 |
| 2026-04-17 | 38.39 | $5.52 | 185448 |
| 2026-04-16 | 37.52 | $5.38 | 134508 |
| 2026-04-15 | 39.13 | $5.81 | 120700 |
| 2026-04-14 | 38.19 | $5.65 | 153700 |
| 2026-04-13 | 38.08 | $5.63 | 140351 |
| 2026-04-10 | 39.17 | $5.95 | 156620 |
| 2026-04-09 | 41.03 | $6.48 | 130996 |
| 2026-04-08 | 40.21 | $6.32 | 154517 |
| 2026-04-07 | 39.77 | $6.23 | 103229 |
| 2026-04-06 | 40.89 | $6.58 | 130800 |
| 2026-04-02 | 41.02 | $6.62 | 139600 |
| 2026-04-01 | 41.02 | $6.62 | 318439 |
| 2026-03-31 | 38.90 | $6.12 | 227000 |
| 2026-03-30 | 39.91 | $6.49 | 174354 |
| 2026-03-27 | 42.09 | $7.27 | 195114 |
| 2026-03-26 | 44.96 | $8.23 | 180600 |
| 2026-03-25 | 47.45 | $9.01 | 259028 |
| 2026-03-24 | 50.20 | $9.82 | 320348 |
| 2026-03-23 | 48.31 | $9.28 | 540348 |
| 2026-03-20 | 44.55 | $8.27 | 581424 |
| 2026-03-19 | 47.23 | $9.10 | 401424 |
| 2026-03-18 | 45.23 | $8.57 | 230144 |
| 2026-03-17 | 46.30 | $8.91 | 283372 |
| 2026-03-16 | 46.89 | $9.10 | 304900 |
| 2026-03-13 | 47.40 | $9.27 | 511872 |
| 2026-03-12 | 46.39 | $8.96 | 528720 |
| 2026-03-11 | 46.58 | $9.03 | 657152 |
| 2026-03-10 | 45.85 | $8.79 | 798480 |
| 2026-03-09 | 46.97 | $9.23 | 714604 |
| 2026-03-06 | 43.98 | $8.22 | 248140 |
| 2026-03-05 | 45.10 | $8.69 | 538368 |
| 2026-03-04 | 48.16 | $9.92 | 341492 |
| 2026-03-03 | 48.29 | $9.97 | 862952 |
| 2026-03-02 | 46.88 | $9.44 | 1.3M |
| 2026-02-27 | 41.63 | $7.59 | 365076 |
| 2026-02-26 | 42.14 | $7.83 | 267872 |
| 2026-02-25 | 42.56 | $8.03 | 310630 |
| 2026-02-24 | 45.48 | $9.40 | 228920 |
| 2026-02-23 | 45.81 | $9.55 | 175554 |
| 2026-02-20 | 45.68 | $9.50 | 564940 |
| 2026-02-19 | 47.19 | $10.24 | 626000 |
| 2026-02-18 | 47.62 | $10.45 | 2.0M |
| 2026-02-17 | 43.10 | $8.50 | 1.9M |
| 2026-02-13 | 59.11 | $14.94 | 112486 |
| 2026-02-12 | 57.06 | $14.07 | 114400 |
| 2026-02-11 | 63.79 | $16.00 | 126436 |
| 2026-02-10 | 61.51 | $14.98 | 189456 |
| 2026-02-09 | 68.82 | $16.79 | 302400 |
| 2026-02-06 | 65.02 | $15.05 | 185200 |
| 2026-02-05 | 55.06 | $11.71 | 193414 |
| 2026-02-04 | 67.07 | $13.92 | 209650 |
| 2026-02-03 | 69.75 | $14.33 | 223074 |
| 2026-02-02 | 67.69 | $13.64 | 194600 |
| 2026-01-30 | 66.39 | $13.23 | 113620 |
| 2026-01-29 | 69.49 | $13.71 | 79600 |
| 2026-01-28 | 66.38 | $12.71 | 74000 |
| 2026-01-27 | 71.58 | $13.46 | 42200 |
| 2026-01-26 | 69.46 | $12.76 | 69800 |
| 2026-01-23 | 70.89 | $12.96 | 96000 |
| 2026-01-22 | 69.07 | $12.36 | 110872 |
| 2026-01-21 | 68.06 | $12.04 | 68592 |
| 2026-01-20 | 69.96 | $12.32 | 153076 |
| 2026-01-16 | 68.50 | $11.83 | 173154 |
| 2026-01-15 | 63.09 | $10.28 | 194400 |
| 2026-01-14 | 57.20 | $8.97 | 132472 |
| 2026-01-13 | 51.46 | $7.95 | 35212 |
| 2026-01-12 | 51.85 | $8.01 | 143200 |
| 2026-01-09 | 49.87 | $7.68 | 28400 |
| 2026-01-08 | 47.71 | $7.33 | 28000 |
| 2026-01-07 | 48.68 | $7.50 | 61144 |
| 2026-01-06 | 53.14 | $8.24 | 63192 |
| 2026-01-05 | 49.39 | $7.61 | 27800 |
| 2026-01-02 | 50.24 | $7.75 | 110068 |
| 2025-12-31 | 47.54 | $7.31 | 144448 |
| 2025-12-30 | 46.09 | $7.08 | 185848 |
| 2025-12-29 | 47.90 | $7.41 | 323948 |
| 2025-12-26 | 49.75 | $7.74 | 187592 |
| 2025-12-24 | 45.57 | $7.05 | 78202 |
| 2025-12-23 | 48.22 | $7.53 | 838916 |
| 2025-12-22 | 44.24 | $6.91 | 340400 |
| 2025-12-19 | 44.88 | $7.03 | 70200 |
| 2025-12-18 | 46.08 | $7.26 | 89610 |
| 2025-12-17 | 45.60 | $7.18 | 110600 |
| 2025-12-16 | 43.87 | $6.89 | 83624 |
| 2025-12-15 | 44.01 | $6.92 | 54888 |
| 2025-12-12 | 46.64 | $7.49 | 109400 |
| 2025-12-11 | 47.30 | $7.63 | 66800 |
| 2025-12-10 | 49.24 | $8.04 | 503238 |
| 2025-12-09 | 57.35 | $9.53 | 188600 |
| 2025-12-08 | 51.83 | $8.44 | 101000 |
| 2025-12-05 | 46.73 | $7.59 | 82892 |
| 2025-12-04 | 54.55 | $8.80 | 146006 |
| 2025-12-03 | 54.69 | $8.82 | 87600 |
| 2025-12-02 | 56.90 | $9.13 | 25800 |
| 2025-12-01 | 58.79 | $9.39 | 44820 |
| 2025-11-28 | 65.55 | $10.24 | 9000 |
| 2025-11-26 | 63.33 | $9.77 | 88800 |
| 2025-11-25 | 69.08 | $10.41 | 49850 |
| 2025-11-24 | 67.73 | $10.10 | 50962 |
| 2025-11-21 | 61.82 | $8.94 | 257600 |
| 2025-11-20 | 66.40 | $9.40 | 76446 |
| 2025-11-19 | 59.44 | $8.28 | 64650 |
| 2025-11-18 | 59.87 | $8.32 | 37734 |
| 2025-11-17 | 61.52 | $8.48 | 23702 |
| 2025-11-14 | 61.39 | $8.46 | 94658 |
| 2025-11-13 | 60.96 | $8.39 | 41302 |
| 2025-11-12 | 60.37 | $8.29 | 47622 |
| 2025-11-11 | 60.90 | $8.35 | 206824 |
| 2025-11-10 | 65.63 | $8.87 | 41424 |
| 2025-11-07 | 63.06 | $8.38 | 45280 |
| 2025-11-06 | 63.06 | $8.38 | 103800 |
| 2025-11-05 | 62.81 | $8.33 | 68074 |
| 2025-11-04 | 62.76 | $8.32 | 62800 |
| 2025-11-03 | 62.09 | $8.18 | 118634 |
| 2025-10-31 | 62.78 | $8.27 | 58600 |
| 2025-10-30 | 63.37 | $8.35 | 120200 |
| 2025-10-29 | 68.25 | $8.99 | 220600 |
| 2025-10-28 | 65.36 | $8.26 | 171002 |
| 2025-10-27 | 62.42 | $7.60 | 106436 |
| 2025-10-24 | 56.41 | $6.47 | 109400 |
| 2025-10-23 | 52.37 | $5.84 | 127492 |
| 2025-10-22 | 53.87 | $6.04 | 222106 |
| 2025-10-21 | 60.75 | $6.87 | 134800 |
| 2025-10-20 | 58.38 | $6.48 | 204754 |
| 2025-10-17 | 62.92 | $6.97 | 156246 |
| 2025-10-16 | 64.28 | $7.11 | 47400 |
| 2025-10-15 | 70.13 | $7.68 | 124000 |
| 2025-10-14 | 71.43 | $7.80 | 93000 |
| 2025-10-13 | 69.55 | $7.38 | 56288 |
| 2025-10-10 | 68.67 | $7.19 | 133998 |
| 2025-10-09 | 68.44 | $7.14 | 265360 |
| 2025-10-08 | 66.23 | $6.67 | 164802 |
| 2025-10-07 | 66.09 | $6.64 | 269200 |
| 2025-10-06 | 72.86 | $7.33 | 167200 |
| 2025-10-03 | 76.99 | $7.71 | 443200 |
| 2025-10-02 | 76.76 | $7.64 | 568800 |
| 2025-10-01 | 74.35 | $6.95 | 691600 |
| 2025-09-30 | 72.43 | $6.46 | 1.3M |
| 2025-09-29 | 71.98 | $6.35 | 51.3M |
| 2025-09-26 | 52.48 | $3.43 | 19.7M |
| 2025-09-25 | 42.45 | $2.66 | 40400 |
| 2025-09-24 | 46.98 | $3.03 | 19800 |
| 2025-09-23 | 45.02 | $2.90 | 19600 |
| 2025-09-22 | 46.79 | $3.04 | 27200 |
| 2025-09-19 | 46.07 | $2.99 | 198800 |
| 2025-09-18 | 40.25 | $2.61 | 77800 |
| 2025-09-17 | 43.80 | $2.91 | 12400 |
| 2025-09-16 | 45.98 | $3.08 | 47200 |
| 2025-09-15 | 45.22 | $3.03 | 50000 |
| 2025-09-12 | 43.55 | $2.92 | 108800 |
| 2025-09-11 | 39.59 | $2.67 | 96000 |
| 2025-09-10 | 40.02 | $2.71 | 24400 |
| 2025-09-09 | 37.28 | $2.54 | 67434 |
| 2025-09-08 | 40.25 | $2.83 | 82442 |
| 2025-09-05 | 46.43 | $3.34 | 37200 |
| 2025-09-04 | 50.01 | $3.59 | 31400 |
| 2025-09-03 | 50.01 | $3.59 | 33750 |
| 2025-09-02 | 47.98 | $3.45 | 35400 |
| 2025-08-29 | 42.45 | $3.10 | 64228 |
| 2025-08-28 | 47.53 | $3.47 | 27800 |
| 2025-08-27 | 49.19 | $3.58 | 19400 |
| 2025-08-26 | 49.34 | $3.59 | 15600 |
| 2025-08-25 | 49.34 | $3.59 | 19400 |
| 2025-08-22 | 50.73 | $3.69 | 25200 |
| 2025-08-21 | 50.33 | $3.66 | 11200 |
| 2025-08-20 | 49.69 | $3.61 | 115200 |
| 2025-08-19 | 50.94 | $3.71 | 98800 |
| 2025-08-18 | 50.70 | $3.69 | 20400 |
| 2025-08-15 | 49.55 | $3.59 | 16330 |
| 2025-08-14 | 49.55 | $3.59 | 19200 |
| 2025-08-13 | 49.01 | $3.54 | 84200 |
| 2025-08-12 | 50.34 | $3.67 | 111000 |
| 2025-08-11 | 53.85 | $4.00 | 68000 |
| 2025-08-08 | 56.71 | $4.25 | 72200 |
| 2025-08-07 | 70.11 | $5.20 | 116800 |
| 2025-08-06 | 68.63 | $5.00 | 271400 |
| 2025-08-05 | 68.63 | $5.00 | 476800 |
| 2025-08-04 | 60.71 | $4.10 | 177200 |
| 2025-08-01 | 53.24 | $3.50 | 26000 |
| 2025-07-31 | 52.81 | $3.47 | 35000 |
| 2025-07-30 | 51.84 | $3.40 | 22000 |
| 2025-07-29 | 54.11 | $3.55 | 40400 |
| 2025-07-28 | 61.83 | $4.00 | 103200 |
| 2025-07-25 | 60.03 | $3.85 | 34200 |
| 2025-07-24 | 56.36 | $3.57 | 62000 |
| 2025-07-23 | 55.67 | $3.52 | 31600 |
| 2025-07-22 | 53.87 | $3.39 | 73400 |
| 2025-07-21 | 50.81 | $3.18 | 52200 |
| 2025-07-18 | 55.11 | $3.44 | 47400 |
| 2025-07-17 | 52.62 | $3.27 | 80400 |
| 2025-07-16 | 59.45 | $3.64 | 73600 |
| 2025-07-15 | 67.82 | $4.01 | 92000 |
| 2025-07-14 | 75.46 | $4.29 | 461000 |
| 2025-07-11 | 68.00 | $3.68 | 51800 |
| 2025-07-10 | 67.54 | $3.65 | 40800 |
| 2025-07-09 | 69.44 | $3.71 | 41400 |
| 2025-07-08 | 67.41 | $3.57 | 52400 |
| 2025-07-07 | 66.03 | $3.48 | 53200 |
| 2025-07-03 | 66.93 | $3.51 | 76046 |
| 2025-07-02 | 66.35 | $3.47 | 106400 |
| 2025-07-01 | 68.63 | $3.55 | 85400 |
| 2025-06-30 | 65.84 | $3.35 | 94600 |
| 2025-06-27 | 63.53 | $3.20 | 117244 |
| 2025-06-26 | 62.40 | $3.13 | 76290 |
| 2025-06-25 | 62.08 | $3.11 | 71000 |
| 2025-06-24 | 60.82 | $3.03 | 106000 |
| 2025-06-23 | 57.27 | $2.82 | 74000 |
| 2025-06-20 | 54.28 | $2.66 | 99200 |
| 2025-06-18 | 52.50 | $2.57 | 51000 |
| 2025-06-17 | 46.58 | $2.30 | 12200 |
| 2025-06-16 | 51.30 | $2.51 | 46400 |
| 2025-06-13 | 48.71 | $2.40 | 11400 |
| 2025-06-12 | 51.30 | $2.51 | 19400 |
| 2025-06-11 | 48.96 | $2.41 | 23600 |
| 2025-06-10 | 52.83 | $2.57 | 26000 |
| 2025-06-09 | 54.89 | $2.65 | 47404 |
| 2025-06-06 | 54.68 | $2.64 | 15800 |
| 2025-06-05 | 55.66 | $2.68 | 11614 |
| 2025-06-04 | 56.14 | $2.70 | 24650 |
| 2025-06-03 | 56.14 | $2.70 | 22400 |
| 2025-06-02 | 57.03 | $2.74 | 24200 |
| 2025-05-30 | 56.04 | $2.68 | 144800 |
| 2025-05-29 | 70.75 | $3.25 | 156000 |
| 2025-05-28 | 68.99 | $3.12 | 288400 |
| 2025-05-27 | 60.22 | $2.62 | 19400 |
| 2025-05-23 | 54.89 | $2.40 | 17800 |
| 2025-05-22 | 59.35 | $2.53 | 9000 |
| 2025-05-21 | 57.59 | $2.46 | 21800 |
| 2025-05-20 | 61.58 | $2.57 | 55200 |
| 2025-05-19 | 61.11 | $2.55 | 3612 |
| 2025-05-16 | 60.43 | $2.52 | 8006 |
| 2025-05-15 | 63.24 | $2.60 | 7200 |
| 2025-05-14 | 66.56 | $2.69 | 16000 |
| 2025-05-13 | 66.37 | $2.68 | 120000 |
| 2025-05-12 | 59.79 | $2.37 | 16600 |
| 2025-05-09 | 59.79 | $2.37 | 18800 |
| 2025-05-08 | 58.85 | $2.33 | 9444 |
| 2025-05-07 | 60.18 | $2.37 | 28600 |
| 2025-05-06 | 57.19 | $2.24 | 33000 |
| 2025-05-05 | 53.89 | $2.11 | 2200 |
| 2025-05-02 | 60.34 | $2.30 | 51800 |
| 2025-05-01 | 59.86 | $2.28 | 144060 |
| 2025-04-30 | 54.34 | $2.07 | 219400 |
| 2025-04-29 | 59.12 | $2.20 | 135000 |
| 2025-04-28 | 53.09 | $2.00 | 14200 |
| 2025-04-25 | 53.09 | $2.00 | 11000 |
| 2025-04-24 | 52.46 | $1.98 | 134000 |
| 2025-04-23 | 57.23 | $2.11 | 9800 |
| 2025-04-22 | 58.00 | $2.13 | 43000 |
| 2025-04-21 | 56.61 | $2.08 | 35200 |
| 2025-04-17 | 61.22 | $2.20 | 27814 |
| 2025-04-16 | 62.43 | $2.23 | 97600 |
| 2025-04-15 | 56.44 | $2.01 | 16042 |
| 2025-04-14 | 56.83 | $2.02 | 146200 |
| 2025-04-11 | 56.26 | $2.00 | 59200 |
| 2025-04-10 | 52.65 | $1.88 | 11268 |
| 2025-04-09 | 50.73 | $1.82 | 5600 |
| 2025-04-08 | 50.09 | $1.80 | 27224 |
| 2025-04-07 | 51.69 | $1.85 | 16000 |
| 2025-04-04 | 62.29 | $2.13 | 11600 |
| 2025-04-03 | 59.16 | $2.02 | 23000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.27
2026-08-07
Close Price
$4.47
Vol: 171982
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -27.27 | $4.47 | 171982 |
| 2026-08-06 | -31.52 | $4.40 | 410370 |
| 2026-08-05 | -28.57 | $4.47 | 238600 |
| 2026-08-04 | -36.26 | $4.36 | 290995 |
| 2026-08-03 | -59.07 | $4.06 | 264051 |
| 2026-07-31 | -65.92 | $4.03 | 640312 |
| 2026-07-30 | -83.86 | $3.63 | 296700 |
| 2026-07-29 | -99.10 | $3.29 | 178400 |
| 2026-07-28 | -92.76 | $3.45 | 269500 |
| 2026-07-27 | -87.37 | $3.77 | 187615 |
| 2026-07-24 | -79.80 | $3.92 | 162972 |
| 2026-07-23 | -87.37 | $3.77 | 184200 |
| 2026-07-22 | -93.09 | $3.75 | 201142 |
| 2026-07-21 | -93.62 | $3.74 | 197195 |
| 2026-07-20 | -96.74 | $3.72 | 250051 |
| 2026-07-17 | -90.59 | $3.96 | 414471 |
| 2026-07-16 | -86.67 | $4.46 | 194640 |
| 2026-07-15 | -62.50 | $4.75 | 191490 |
| 2026-07-14 | -79.17 | $4.55 | 219820 |
| 2026-07-13 | -65.83 | $4.71 | 187012 |
| 2026-07-10 | -55.83 | $4.83 | 99589 |
| 2026-07-09 | -57.50 | $4.81 | 125938 |
| 2026-07-08 | -68.00 | $4.78 | 223441 |
| 2026-07-07 | -69.33 | $4.76 | 405312 |
| 2026-07-06 | -43.98 | $5.23 | 472436 |
| 2026-07-02 | -67.60 | $4.88 | 737276 |
| 2026-07-01 | -83.00 | $4.64 | 290324 |
| 2026-06-30 | -76.28 | $4.81 | 350700 |
| 2026-06-29 | -81.86 | $4.69 | 337811 |
| 2026-06-26 | -81.40 | $4.70 | 357000 |
| 2026-06-25 | -76.60 | $4.85 | 196358 |
| 2026-06-24 | -75.74 | $4.87 | 204139 |
| 2026-06-23 | -74.47 | $4.90 | 519410 |
| 2026-06-22 | -70.64 | $4.99 | 626633 |
| 2026-06-18 | -91.49 | $4.50 | 398400 |
| 2026-06-17 | -98.96 | $4.75 | 490508 |
| 2026-06-16 | -85.39 | $5.13 | 474400 |
| 2026-06-15 | -89.89 | $5.05 | 392390 |
| 2026-06-12 | -89.33 | $5.06 | 342095 |
| 2026-06-11 | -84.15 | $5.27 | 266900 |
| 2026-06-10 | -85.37 | $5.25 | 225500 |
| 2026-06-09 | -87.80 | $5.21 | 504000 |
| 2026-06-08 | -79.27 | $5.35 | 414800 |
| 2026-06-05 | -65.85 | $5.57 | 454703 |
| 2026-06-04 | -49.39 | $5.84 | 887500 |
| 2026-06-03 | -61.59 | $5.64 | 715619 |
| 2026-06-02 | -37.20 | $6.04 | 721000 |
| 2026-06-01 | -36.59 | $6.05 | 708000 |
| 2026-05-29 | -53.05 | $5.78 | 804775 |
| 2026-05-28 | -29.88 | $6.16 | 5.6M |
| 2026-05-27 | -88.03 | $5.18 | 133717 |
| 2026-05-26 | -78.87 | $5.31 | 373073 |
| 2026-05-22 | -64.08 | $5.52 | 258454 |
| 2026-05-21 | -76.06 | $5.35 | 111375 |
| 2026-05-20 | -81.65 | $5.30 | 247170 |
| 2026-05-19 | -92.77 | $5.13 | 64322 |
| 2026-05-18 | -87.95 | $5.21 | 127800 |
| 2026-05-15 | -85.98 | $5.26 | 146696 |
| 2026-05-14 | -84.76 | $5.28 | 303600 |
| 2026-05-13 | -84.83 | $5.44 | 189007 |
| 2026-05-12 | -68.28 | $5.68 | 226500 |
| 2026-05-11 | -60.69 | $5.79 | 228640 |
| 2026-05-08 | -72.41 | $5.62 | 179906 |
| 2026-05-07 | -75.17 | $5.58 | 387911 |
| 2026-05-06 | -62.07 | $5.77 | 227900 |
| 2026-05-05 | -47.30 | $6.00 | 232300 |
| 2026-05-04 | -65.19 | $5.77 | 442492 |
| 2026-05-01 | -51.58 | $6.14 | 443100 |
| 2026-04-30 | -71.58 | $5.76 | 313200 |
| 2026-04-29 | -71.21 | $5.79 | 351600 |
| 2026-04-28 | -68.18 | $5.85 | 122823 |
| 2026-04-27 | -49.53 | $6.29 | 217390 |
| 2026-04-24 | -78.05 | $5.85 | 167282 |
| 2026-04-23 | -80.14 | $6.06 | 282400 |
| 2026-04-22 | -73.31 | $6.52 | 218800 |
| 2026-04-21 | -79.44 | $6.25 | 444120 |
| 2026-04-20 | -92.81 | $5.58 | 104238 |
| 2026-04-17 | -94.01 | $5.52 | 185448 |
| 2026-04-16 | -96.81 | $5.38 | 134508 |
| 2026-04-15 | -93.05 | $5.81 | 120700 |
| 2026-04-14 | -96.42 | $5.65 | 153700 |
| 2026-04-13 | -96.84 | $5.63 | 140351 |
| 2026-04-10 | -94.48 | $5.95 | 156620 |
| 2026-04-09 | -82.78 | $6.48 | 130996 |
| 2026-04-08 | -86.31 | $6.32 | 154517 |
| 2026-04-07 | -88.30 | $6.23 | 103229 |
| 2026-04-06 | -80.87 | $6.58 | 130800 |
| 2026-04-02 | -80.00 | $6.62 | 139600 |
| 2026-04-01 | -80.00 | $6.62 | 318439 |
| 2026-03-31 | -90.99 | $6.12 | 227000 |
| 2026-03-30 | -99.32 | $6.49 | 174354 |
| 2026-03-27 | -88.45 | $7.27 | 195114 |
| 2026-03-26 | -68.22 | $8.23 | 180600 |
| 2026-03-25 | -48.06 | $9.01 | 259028 |
| 2026-03-24 | -27.13 | $9.82 | 320348 |
| 2026-03-23 | -41.09 | $9.28 | 540348 |
| 2026-03-20 | -67.18 | $8.27 | 581424 |
| 2026-03-19 | -48.02 | $9.10 | 401424 |
| 2026-03-18 | -64.72 | $8.57 | 230144 |
| 2026-03-17 | -62.48 | $8.91 | 283372 |
| 2026-03-16 | -77.03 | $9.10 | 304900 |
| 2026-03-13 | -75.48 | $9.27 | 511872 |
| 2026-03-12 | -78.30 | $8.96 | 528720 |
| 2026-03-11 | -77.67 | $9.03 | 657152 |
| 2026-03-10 | -79.85 | $8.79 | 798480 |
| 2026-03-09 | -75.84 | $9.23 | 714604 |
| 2026-03-06 | -85.05 | $8.22 | 248140 |
| 2026-03-05 | -80.77 | $8.69 | 538368 |
| 2026-03-04 | -69.55 | $9.92 | 341492 |
| 2026-03-03 | -69.10 | $9.97 | 862952 |
| 2026-03-02 | -73.93 | $9.44 | 1.3M |
| 2026-02-27 | -90.79 | $7.59 | 365076 |
| 2026-02-26 | -88.61 | $7.83 | 267872 |
| 2026-02-25 | -86.78 | $8.03 | 310630 |
| 2026-02-24 | -74.29 | $9.40 | 228920 |
| 2026-02-23 | -72.93 | $9.55 | 175554 |
| 2026-02-20 | -73.38 | $9.50 | 564940 |
| 2026-02-19 | -66.64 | $10.24 | 626000 |
| 2026-02-18 | -64.72 | $10.45 | 2.0M |
| 2026-02-17 | -82.50 | $8.50 | 1.9M |
| 2026-02-13 | -31.04 | $14.94 | 112486 |
| 2026-02-12 | -40.35 | $14.07 | 114400 |
| 2026-02-11 | -14.54 | $16.00 | 126436 |
| 2026-02-10 | -24.50 | $14.98 | 189456 |
| 2026-02-09 | -5.46 | $16.79 | 302400 |
| 2026-02-06 | -18.76 | $15.05 | 185200 |
| 2026-02-05 | -53.72 | $11.71 | 193414 |
| 2026-02-04 | -30.58 | $13.92 | 209650 |
| 2026-02-03 | -26.28 | $14.33 | 223074 |
| 2026-02-02 | -16.01 | $13.64 | 194600 |
| 2026-01-30 | -17.28 | $13.23 | 113620 |
| 2026-01-29 | -4.17 | $13.71 | 79600 |
| 2026-01-28 | -18.17 | $12.71 | 74000 |
| 2026-01-27 | -7.61 | $13.46 | 42200 |
| 2026-01-26 | -17.46 | $12.76 | 69800 |
| 2026-01-23 | -11.67 | $12.96 | 96000 |
| 2026-01-22 | -13.69 | $12.36 | 110872 |
| 2026-01-21 | -17.29 | $12.04 | 68592 |
| 2026-01-20 | -13.29 | $12.32 | 153076 |
| 2026-01-16 | -4.45 | $11.83 | 173154 |
| 2026-01-15 | -11.04 | $10.28 | 194400 |
| 2026-01-14 | -13.65 | $8.97 | 132472 |
| 2026-01-13 | -44.98 | $7.95 | 35212 |
| 2026-01-12 | -43.04 | $8.01 | 143200 |
| 2026-01-09 | -53.72 | $7.68 | 28400 |
| 2026-01-08 | -79.43 | $7.33 | 28000 |
| 2026-01-07 | -76.19 | $7.50 | 61144 |
| 2026-01-06 | -62.10 | $8.24 | 63192 |
| 2026-01-05 | -74.10 | $7.61 | 27800 |
| 2026-01-02 | -71.43 | $7.75 | 110068 |
| 2025-12-31 | -79.81 | $7.31 | 144448 |
| 2025-12-30 | -84.19 | $7.08 | 185848 |
| 2025-12-29 | -77.90 | $7.41 | 323948 |
| 2025-12-26 | -71.62 | $7.74 | 187592 |
| 2025-12-24 | -84.76 | $7.05 | 78202 |
| 2025-12-23 | -75.62 | $7.53 | 838916 |
| 2025-12-22 | -87.43 | $6.91 | 340400 |
| 2025-12-19 | -94.70 | $7.03 | 70200 |
| 2025-12-18 | -89.83 | $7.26 | 89610 |
| 2025-12-17 | -91.53 | $7.18 | 110600 |
| 2025-12-16 | -97.67 | $6.89 | 83624 |
| 2025-12-15 | -98.49 | $6.92 | 54888 |
| 2025-12-12 | -90.52 | $7.49 | 109400 |
| 2025-12-11 | -97.48 | $7.63 | 66800 |
| 2025-12-10 | -87.37 | $8.04 | 503238 |
| 2025-12-09 | -46.07 | $9.53 | 188600 |
| 2025-12-08 | -75.61 | $8.44 | 101000 |
| 2025-12-05 | -98.65 | $7.59 | 82892 |
| 2025-12-04 | -68.07 | $8.80 | 146006 |
| 2025-12-03 | -67.51 | $8.82 | 87600 |
| 2025-12-02 | -58.82 | $9.13 | 25800 |
| 2025-12-01 | -51.54 | $9.39 | 44820 |
| 2025-11-28 | -24.63 | $10.24 | 9000 |
| 2025-11-26 | -36.32 | $9.77 | 88800 |
| 2025-11-25 | -20.40 | $10.41 | 49850 |
| 2025-11-24 | -27.23 | $10.10 | 50962 |
| 2025-11-21 | -47.91 | $8.94 | 257600 |
| 2025-11-20 | -14.56 | $9.40 | 76446 |
| 2025-11-19 | -40.09 | $8.28 | 64650 |
| 2025-11-18 | -39.16 | $8.32 | 37734 |
| 2025-11-17 | -35.43 | $8.48 | 23702 |
| 2025-11-14 | -35.90 | $8.46 | 94658 |
| 2025-11-13 | -37.53 | $8.39 | 41302 |
| 2025-11-12 | -39.86 | $8.29 | 47622 |
| 2025-11-11 | -38.46 | $8.35 | 206824 |
| 2025-11-10 | -26.34 | $8.87 | 41424 |
| 2025-11-07 | -37.76 | $8.38 | 45280 |
| 2025-11-06 | -37.76 | $8.38 | 103800 |
| 2025-11-05 | -38.93 | $8.33 | 68074 |
| 2025-11-04 | -39.16 | $8.32 | 62800 |
| 2025-11-03 | -42.42 | $8.18 | 118634 |
| 2025-10-31 | -40.33 | $8.27 | 58600 |
| 2025-10-30 | -38.46 | $8.35 | 120200 |
| 2025-10-29 | -23.54 | $8.99 | 220600 |
| 2025-10-28 | -8.60 | $8.26 | 171002 |
| 2025-10-27 | -24.30 | $7.60 | 106436 |
| 2025-10-24 | -52.91 | $6.47 | 109400 |
| 2025-10-23 | -43.67 | $5.84 | 127492 |
| 2025-10-22 | -39.47 | $6.04 | 222106 |
| 2025-10-21 | -24.91 | $6.87 | 134800 |
| 2025-10-20 | -31.75 | $6.48 | 204754 |
| 2025-10-17 | -23.16 | $6.97 | 156246 |
| 2025-10-16 | -20.70 | $7.11 | 47400 |
| 2025-10-15 | -10.45 | $7.68 | 124000 |
| 2025-10-14 | -8.39 | $7.80 | 93000 |
| 2025-10-13 | -15.58 | $7.38 | 56288 |
| 2025-10-10 | -18.84 | $7.19 | 133998 |
| 2025-10-09 | -19.69 | $7.14 | 265360 |
| 2025-10-08 | -27.74 | $6.67 | 164802 |
| 2025-10-07 | -28.25 | $6.64 | 269200 |
| 2025-10-06 | -16.44 | $7.33 | 167200 |
| 2025-10-03 | -9.93 | $7.71 | 443200 |
| 2025-10-02 | -3.71 | $7.64 | 568800 |
| 2025-10-01 | -3.23 | $6.95 | 691600 |
| 2025-09-30 | -4.98 | $6.46 | 1.3M |
| 2025-09-29 | -4.41 | $6.35 | 51.3M |
| 2025-09-26 | -14.78 | $3.43 | 19.7M |
| 2025-09-25 | -82.05 | $2.66 | 40400 |
| 2025-09-24 | -52.46 | $3.03 | 19800 |
| 2025-09-23 | -63.11 | $2.90 | 19600 |
| 2025-09-22 | -54.26 | $3.04 | 27200 |
| 2025-09-19 | -58.78 | $2.99 | 198800 |
| 2025-09-18 | -87.79 | $2.61 | 77800 |
| 2025-09-17 | -67.97 | $2.91 | 12400 |
| 2025-09-16 | -54.69 | $3.08 | 47200 |
| 2025-09-15 | -58.59 | $3.03 | 50000 |
| 2025-09-12 | -67.94 | $2.92 | 108800 |
| 2025-09-11 | -87.69 | $2.67 | 96000 |
| 2025-09-10 | -84.73 | $2.71 | 24400 |
| 2025-09-09 | -98.27 | $2.54 | 67434 |
| 2025-09-08 | -94.09 | $2.83 | 82442 |
| 2025-09-05 | -81.82 | $3.34 | 37200 |
| 2025-09-04 | -71.49 | $3.59 | 31400 |
| 2025-09-03 | -72.40 | $3.59 | 33750 |
| 2025-09-02 | -78.00 | $3.45 | 35400 |
| 2025-08-29 | -92.00 | $3.10 | 64228 |
| 2025-08-28 | -87.33 | $3.47 | 27800 |
| 2025-08-27 | -82.35 | $3.58 | 19400 |
| 2025-08-26 | -81.90 | $3.59 | 15600 |
| 2025-08-25 | -81.90 | $3.59 | 19400 |
| 2025-08-22 | -77.38 | $3.69 | 25200 |
| 2025-08-21 | -78.73 | $3.66 | 11200 |
| 2025-08-20 | -81.00 | $3.61 | 115200 |
| 2025-08-19 | -76.47 | $3.71 | 98800 |
| 2025-08-18 | -77.38 | $3.69 | 20400 |
| 2025-08-15 | -79.74 | $3.59 | 16330 |
| 2025-08-14 | -79.74 | $3.59 | 19200 |
| 2025-08-13 | -81.94 | $3.54 | 84200 |
| 2025-08-12 | -76.21 | $3.67 | 111000 |
| 2025-08-11 | -61.67 | $4.00 | 68000 |
| 2025-08-08 | -50.66 | $4.25 | 72200 |
| 2025-08-07 | -8.81 | $5.20 | 116800 |
| 2025-08-06 | -17.62 | $5.00 | 271400 |
| 2025-08-05 | -10.95 | $5.00 | 476800 |
| 2025-08-04 | -53.81 | $4.10 | 177200 |
| 2025-08-01 | -82.38 | $3.50 | 26000 |
| 2025-07-31 | -83.81 | $3.47 | 35000 |
| 2025-07-30 | -87.14 | $3.40 | 22000 |
| 2025-07-29 | -80.00 | $3.55 | 40400 |
| 2025-07-28 | -58.57 | $4.00 | 103200 |
| 2025-07-25 | -58.47 | $3.85 | 34200 |
| 2025-07-24 | -70.34 | $3.57 | 62000 |
| 2025-07-23 | -72.46 | $3.52 | 31600 |
| 2025-07-22 | -65.25 | $3.39 | 73400 |
| 2025-07-21 | -72.70 | $3.18 | 52200 |
| 2025-07-18 | -63.48 | $3.44 | 47400 |
| 2025-07-17 | -67.59 | $3.27 | 80400 |
| 2025-07-16 | -54.27 | $3.64 | 73600 |
| 2025-07-15 | -41.64 | $4.01 | 92000 |
| 2025-07-14 | -32.08 | $4.29 | 461000 |
| 2025-07-11 | -10.97 | $3.68 | 51800 |
| 2025-07-10 | -12.90 | $3.65 | 40800 |
| 2025-07-09 | -9.03 | $3.71 | 41400 |
| 2025-07-08 | -18.06 | $3.57 | 52400 |
| 2025-07-07 | -23.87 | $3.48 | 53200 |
| 2025-07-03 | -13.57 | $3.51 | 76046 |
| 2025-07-02 | -6.40 | $3.47 | 106400 |
| 2025-07-01 | 0.00 | $3.55 | 85400 |
| 2025-06-30 | 0.00 | $3.35 | 94600 |
| 2025-06-27 | -4.26 | $3.20 | 117244 |
| 2025-06-26 | -12.63 | $3.13 | 76290 |
| 2025-06-25 | -14.74 | $3.11 | 71000 |
| 2025-06-24 | -23.16 | $3.03 | 106000 |
| 2025-06-23 | -45.26 | $2.82 | 74000 |
| 2025-06-20 | -62.11 | $2.66 | 99200 |
| 2025-06-18 | -71.58 | $2.57 | 51000 |
| 2025-06-17 | -100.00 | $2.30 | 12200 |
| 2025-06-16 | -80.43 | $2.51 | 46400 |
| 2025-06-13 | -92.39 | $2.40 | 11400 |
| 2025-06-12 | -80.43 | $2.51 | 19400 |
| 2025-06-11 | -91.30 | $2.41 | 23600 |
| 2025-06-10 | -73.91 | $2.57 | 26000 |
| 2025-06-09 | -60.61 | $2.65 | 47404 |
| 2025-06-06 | -61.00 | $2.64 | 15800 |
| 2025-06-05 | -57.00 | $2.68 | 11614 |
| 2025-06-04 | -55.00 | $2.70 | 24650 |
| 2025-06-03 | -46.22 | $2.70 | 22400 |
| 2025-06-02 | -42.86 | $2.74 | 24200 |
| 2025-05-30 | -47.90 | $2.68 | 144800 |
| 2025-05-29 | 0.00 | $3.25 | 156000 |
| 2025-05-28 | -6.19 | $3.12 | 288400 |
| 2025-05-27 | -17.33 | $2.62 | 19400 |
| 2025-05-23 | -46.67 | $2.40 | 17800 |
| 2025-05-22 | -29.33 | $2.53 | 9000 |
| 2025-05-21 | -37.66 | $2.46 | 21800 |
| 2025-05-20 | -20.69 | $2.57 | 55200 |
| 2025-05-19 | -17.28 | $2.55 | 3612 |
| 2025-05-16 | -20.99 | $2.52 | 8006 |
| 2025-05-15 | -11.11 | $2.60 | 7200 |
| 2025-05-14 | 0.00 | $2.69 | 16000 |
| 2025-05-13 | 0.00 | $2.68 | 120000 |
| 2025-05-12 | -2.00 | $2.37 | 16600 |
| 2025-05-09 | -2.00 | $2.37 | 18800 |
| 2025-05-08 | -9.80 | $2.33 | 9444 |
| 2025-05-07 | -1.79 | $2.37 | 28600 |
| 2025-05-06 | -22.81 | $2.24 | 33000 |
| 2025-05-05 | -45.61 | $2.11 | 2200 |
| 2025-05-02 | -12.28 | $2.30 | 51800 |
| 2025-05-01 | -14.29 | $2.28 | 144060 |
| 2025-04-30 | -51.79 | $2.07 | 219400 |
| 2025-04-29 | -28.57 | $2.20 | 135000 |
| 2025-04-28 | -64.29 | $2.00 | 14200 |
| 2025-04-25 | -64.29 | $2.00 | 11000 |
| 2025-04-24 | -67.86 | $1.98 | 134000 |
| 2025-04-23 | -44.64 | $2.11 | 9800 |
| 2025-04-22 | -41.07 | $2.13 | 43000 |
| 2025-04-21 | -56.25 | $2.08 | 35200 |
| 2025-04-17 | -37.50 | $2.20 | 27814 |
| 2025-04-16 | -32.81 | $2.23 | 97600 |
| 2025-04-15 | -67.19 | $2.01 | 16042 |
| 2025-04-14 | -65.63 | $2.02 | 146200 |
| 2025-04-11 | -65.67 | $2.00 | 59200 |
| 2025-04-10 | -83.58 | $1.88 | 11268 |
| 2025-04-09 | -92.54 | $1.82 | 5600 |
| 2025-04-08 | -95.52 | $1.80 | 27224 |
| 2025-04-07 | -85.51 | $1.85 | 16000 |
| 2025-04-04 | -42.47 | $2.13 | 11600 |
| 2025-04-03 | -57.53 | $2.02 | 23000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.80
2026-08-07
Close Price
$4.47
Vol: 171982Average Directional Index - Detailed Analysis
Minimum
4.62
Average
29.22
Maximum
52.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.80 | $4.47 | 171982 |
| 2026-08-06 | 16.24 | $4.40 | 410370 |
| 2026-08-05 | 16.71 | $4.47 | 238600 |
| 2026-08-04 | 17.50 | $4.36 | 290995 |
| 2026-08-03 | 18.34 | $4.06 | 264051 |
| 2026-07-31 | 18.87 | $4.03 | 640312 |
| 2026-07-30 | 19.63 | $3.63 | 296700 |
| 2026-07-29 | 18.93 | $3.29 | 178400 |
| 2026-07-28 | 18.05 | $3.45 | 269500 |
| 2026-07-27 | 17.14 | $3.77 | 187615 |
| 2026-07-24 | 16.57 | $3.92 | 162972 |
| 2026-07-23 | 16.15 | $3.77 | 184200 |
| 2026-07-22 | 15.14 | $3.75 | 201142 |
| 2026-07-21 | 14.26 | $3.74 | 197195 |
| 2026-07-20 | 13.19 | $3.72 | 250051 |
| 2026-07-17 | 12.12 | $3.96 | 414471 |
| 2026-07-16 | 11.15 | $4.46 | 194640 |
| 2026-07-15 | 11.08 | $4.75 | 191490 |
| 2026-07-14 | 11.04 | $4.55 | 219820 |
| 2026-07-13 | 11.00 | $4.71 | 187012 |
| 2026-07-10 | 11.26 | $4.83 | 99589 |
| 2026-07-09 | 11.65 | $4.81 | 125938 |
| 2026-07-08 | 12.16 | $4.78 | 223441 |
| 2026-07-07 | 12.69 | $4.76 | 405312 |
| 2026-07-06 | 13.33 | $5.23 | 472436 |
| 2026-07-02 | 13.88 | $4.88 | 737276 |
| 2026-07-01 | 14.52 | $4.64 | 290324 |
| 2026-06-30 | 14.46 | $4.81 | 350700 |
| 2026-06-29 | 14.39 | $4.69 | 337811 |
| 2026-06-26 | 14.15 | $4.70 | 357000 |
| 2026-06-25 | 13.95 | $4.85 | 196358 |
| 2026-06-24 | 13.87 | $4.87 | 204139 |
| 2026-06-23 | 13.81 | $4.90 | 519410 |
| 2026-06-22 | 13.76 | $4.99 | 626633 |
| 2026-06-18 | 13.69 | $4.50 | 398400 |
| 2026-06-17 | 13.08 | $4.75 | 490508 |
| 2026-06-16 | 12.90 | $5.13 | 474400 |
| 2026-06-15 | 13.05 | $5.05 | 392390 |
| 2026-06-12 | 13.20 | $5.06 | 342095 |
| 2026-06-11 | 13.35 | $5.27 | 266900 |
| 2026-06-10 | 13.87 | $5.25 | 225500 |
| 2026-06-09 | 14.42 | $5.21 | 504000 |
| 2026-06-08 | 15.00 | $5.35 | 414800 |
| 2026-06-05 | 15.63 | $5.57 | 454703 |
| 2026-06-04 | 16.06 | $5.84 | 887500 |
| 2026-06-03 | 16.51 | $5.64 | 715619 |
| 2026-06-02 | 16.82 | $6.04 | 721000 |
| 2026-06-01 | 16.76 | $6.05 | 708000 |
| 2026-05-29 | 16.95 | $5.78 | 804775 |
| 2026-05-28 | 17.25 | $6.16 | 5.6M |
| 2026-05-27 | 17.58 | $5.18 | 133717 |
| 2026-05-26 | 17.48 | $5.31 | 373073 |
| 2026-05-22 | 17.44 | $5.52 | 258454 |
| 2026-05-21 | 17.57 | $5.35 | 111375 |
| 2026-05-20 | 17.55 | $5.30 | 247170 |
| 2026-05-19 | 17.51 | $5.13 | 64322 |
| 2026-05-18 | 17.25 | $5.21 | 127800 |
| 2026-05-15 | 16.98 | $5.26 | 146696 |
| 2026-05-14 | 16.77 | $5.28 | 303600 |
| 2026-05-13 | 16.56 | $5.44 | 189007 |
| 2026-05-12 | 16.62 | $5.68 | 226500 |
| 2026-05-11 | 16.71 | $5.79 | 228640 |
| 2026-05-08 | 16.94 | $5.62 | 179906 |
| 2026-05-07 | 17.09 | $5.58 | 387911 |
| 2026-05-06 | 17.26 | $5.77 | 227900 |
| 2026-05-05 | 17.72 | $6.00 | 232300 |
| 2026-05-04 | 18.20 | $5.77 | 442492 |
| 2026-05-01 | 18.71 | $6.14 | 443100 |
| 2026-04-30 | 19.30 | $5.76 | 313200 |
| 2026-04-29 | 19.37 | $5.79 | 351600 |
| 2026-04-28 | 19.55 | $5.85 | 122823 |
| 2026-04-27 | 19.63 | $6.29 | 217390 |
| 2026-04-24 | 19.70 | $5.85 | 167282 |
| 2026-04-23 | 19.87 | $6.06 | 282400 |
| 2026-04-22 | 20.04 | $6.52 | 218800 |
| 2026-04-21 | 20.41 | $6.25 | 444120 |
| 2026-04-20 | 20.56 | $5.58 | 104238 |
| 2026-04-17 | 20.15 | $5.52 | 185448 |
| 2026-04-16 | 19.72 | $5.38 | 134508 |
| 2026-04-15 | 19.27 | $5.81 | 120700 |
| 2026-04-14 | 18.96 | $5.65 | 153700 |
| 2026-04-13 | 18.58 | $5.63 | 140351 |
| 2026-04-10 | 18.18 | $5.95 | 156620 |
| 2026-04-09 | 17.94 | $6.48 | 130996 |
| 2026-04-08 | 17.79 | $6.32 | 154517 |
| 2026-04-07 | 17.64 | $6.23 | 103229 |
| 2026-04-06 | 17.48 | $6.58 | 130800 |
| 2026-04-02 | 17.49 | $6.62 | 139600 |
| 2026-04-01 | 17.29 | $6.62 | 318439 |
| 2026-03-31 | 17.29 | $6.12 | 227000 |
| 2026-03-30 | 17.14 | $6.49 | 174354 |
| 2026-03-27 | 17.27 | $7.27 | 195114 |
| 2026-03-26 | 17.55 | $8.23 | 180600 |
| 2026-03-25 | 18.28 | $9.01 | 259028 |
| 2026-03-24 | 19.00 | $9.82 | 320348 |
| 2026-03-23 | 19.62 | $9.28 | 540348 |
| 2026-03-20 | 20.60 | $8.27 | 581424 |
| 2026-03-19 | 21.64 | $9.10 | 401424 |
| 2026-03-18 | 22.73 | $8.57 | 230144 |
| 2026-03-17 | 23.72 | $8.91 | 283372 |
| 2026-03-16 | 24.89 | $9.10 | 304900 |
| 2026-03-13 | 26.12 | $9.27 | 511872 |
| 2026-03-12 | 27.23 | $8.96 | 528720 |
| 2026-03-11 | 28.34 | $9.03 | 657152 |
| 2026-03-10 | 29.65 | $8.79 | 798480 |
| 2026-03-09 | 31.03 | $9.23 | 714604 |
| 2026-03-06 | 32.48 | $8.22 | 248140 |
| 2026-03-05 | 33.49 | $8.69 | 538368 |
| 2026-03-04 | 34.67 | $9.92 | 341492 |
| 2026-03-03 | 36.09 | $9.97 | 862952 |
| 2026-03-02 | 37.67 | $9.44 | 1.3M |
| 2026-02-27 | 38.99 | $7.59 | 365076 |
| 2026-02-26 | 39.56 | $7.83 | 267872 |
| 2026-02-25 | 40.29 | $8.03 | 310630 |
| 2026-02-24 | 41.14 | $9.40 | 228920 |
| 2026-02-23 | 42.43 | $9.55 | 175554 |
| 2026-02-20 | 43.78 | $9.50 | 564940 |
| 2026-02-19 | 45.20 | $10.24 | 626000 |
| 2026-02-18 | 46.83 | $10.45 | 2.0M |
| 2026-02-17 | 48.56 | $8.50 | 1.9M |
| 2026-02-13 | 50.37 | $14.94 | 112486 |
| 2026-02-12 | 51.42 | $14.07 | 114400 |
| 2026-02-11 | 52.02 | $16.00 | 126436 |
| 2026-02-10 | 52.18 | $14.98 | 189456 |
| 2026-02-09 | 52.34 | $16.79 | 302400 |
| 2026-02-06 | 52.07 | $15.05 | 185200 |
| 2026-02-05 | 52.18 | $11.71 | 193414 |
| 2026-02-04 | 52.66 | $13.92 | 209650 |
| 2026-02-03 | 51.98 | $14.33 | 223074 |
| 2026-02-02 | 50.47 | $13.64 | 194600 |
| 2026-01-30 | 49.15 | $13.23 | 113620 |
| 2026-01-29 | 47.82 | $13.71 | 79600 |
| 2026-01-28 | 46.50 | $12.71 | 74000 |
| 2026-01-27 | 45.16 | $13.46 | 42200 |
| 2026-01-26 | 43.74 | $12.76 | 69800 |
| 2026-01-23 | 42.25 | $12.96 | 96000 |
| 2026-01-22 | 40.72 | $12.36 | 110872 |
| 2026-01-21 | 39.27 | $12.04 | 68592 |
| 2026-01-20 | 37.78 | $12.32 | 153076 |
| 2026-01-16 | 36.21 | $11.83 | 173154 |
| 2026-01-15 | 34.79 | $10.28 | 194400 |
| 2026-01-14 | 33.61 | $8.97 | 132472 |
| 2026-01-13 | 32.83 | $7.95 | 35212 |
| 2026-01-12 | 32.45 | $8.01 | 143200 |
| 2026-01-09 | 32.05 | $7.68 | 28400 |
| 2026-01-08 | 31.94 | $7.33 | 28000 |
| 2026-01-07 | 31.96 | $7.50 | 61144 |
| 2026-01-06 | 31.88 | $8.24 | 63192 |
| 2026-01-05 | 31.61 | $7.61 | 27800 |
| 2026-01-02 | 31.53 | $7.75 | 110068 |
| 2025-12-31 | 31.52 | $7.31 | 144448 |
| 2025-12-30 | 31.54 | $7.08 | 185848 |
| 2025-12-29 | 31.56 | $7.41 | 323948 |
| 2025-12-26 | 31.48 | $7.74 | 187592 |
| 2025-12-24 | 31.40 | $7.05 | 78202 |
| 2025-12-23 | 31.52 | $7.53 | 838916 |
| 2025-12-22 | 31.64 | $6.91 | 340400 |
| 2025-12-19 | 32.73 | $7.03 | 70200 |
| 2025-12-18 | 33.39 | $7.26 | 89610 |
| 2025-12-17 | 33.93 | $7.18 | 110600 |
| 2025-12-16 | 34.55 | $6.89 | 83624 |
| 2025-12-15 | 35.28 | $6.92 | 54888 |
| 2025-12-12 | 35.99 | $7.49 | 109400 |
| 2025-12-11 | 36.58 | $7.63 | 66800 |
| 2025-12-10 | 36.82 | $8.04 | 503238 |
| 2025-12-09 | 36.91 | $9.53 | 188600 |
| 2025-12-08 | 37.68 | $8.44 | 101000 |
| 2025-12-05 | 39.15 | $7.59 | 82892 |
| 2025-12-04 | 40.71 | $8.80 | 146006 |
| 2025-12-03 | 41.47 | $8.82 | 87600 |
| 2025-12-02 | 42.26 | $9.13 | 25800 |
| 2025-12-01 | 42.52 | $9.39 | 44820 |
| 2025-11-28 | 42.80 | $10.24 | 9000 |
| 2025-11-26 | 41.92 | $9.77 | 88800 |
| 2025-11-25 | 40.94 | $10.41 | 49850 |
| 2025-11-24 | 39.93 | $10.10 | 50962 |
| 2025-11-21 | 38.96 | $8.94 | 257600 |
| 2025-11-20 | 37.95 | $9.40 | 76446 |
| 2025-11-19 | 37.46 | $8.28 | 64650 |
| 2025-11-18 | 37.51 | $8.32 | 37734 |
| 2025-11-17 | 37.56 | $8.48 | 23702 |
| 2025-11-14 | 37.49 | $8.46 | 94658 |
| 2025-11-13 | 37.40 | $8.39 | 41302 |
| 2025-11-12 | 36.74 | $8.29 | 47622 |
| 2025-11-11 | 36.04 | $8.35 | 206824 |
| 2025-11-10 | 35.29 | $8.87 | 41424 |
| 2025-11-07 | 34.76 | $8.38 | 45280 |
| 2025-11-06 | 34.22 | $8.38 | 103800 |
| 2025-11-05 | 33.65 | $8.33 | 68074 |
| 2025-11-04 | 33.18 | $8.32 | 62800 |
| 2025-11-03 | 32.70 | $8.18 | 118634 |
| 2025-10-31 | 32.33 | $8.27 | 58600 |
| 2025-10-30 | 32.07 | $8.35 | 120200 |
| 2025-10-29 | 31.23 | $8.99 | 220600 |
| 2025-10-28 | 30.33 | $8.26 | 171002 |
| 2025-10-27 | 30.00 | $7.60 | 106436 |
| 2025-10-24 | 30.09 | $6.47 | 109400 |
| 2025-10-23 | 31.06 | $5.84 | 127492 |
| 2025-10-22 | 32.22 | $6.04 | 222106 |
| 2025-10-21 | 33.30 | $6.87 | 134800 |
| 2025-10-20 | 33.80 | $6.48 | 204754 |
| 2025-10-17 | 34.32 | $6.97 | 156246 |
| 2025-10-16 | 34.60 | $7.11 | 47400 |
| 2025-10-15 | 34.37 | $7.68 | 124000 |
| 2025-10-14 | 33.73 | $7.80 | 93000 |
| 2025-10-13 | 33.13 | $7.38 | 56288 |
| 2025-10-10 | 32.71 | $7.19 | 133998 |
| 2025-10-09 | 32.17 | $7.14 | 265360 |
| 2025-10-08 | 31.70 | $6.67 | 164802 |
| 2025-10-07 | 31.24 | $6.64 | 269200 |
| 2025-10-06 | 30.70 | $7.33 | 167200 |
| 2025-10-03 | 29.26 | $7.71 | 443200 |
| 2025-10-02 | 27.75 | $7.64 | 568800 |
| 2025-10-01 | 26.31 | $6.95 | 691600 |
| 2025-09-30 | 25.12 | $6.46 | 1.3M |
| 2025-09-29 | 24.06 | $6.35 | 51.3M |
| 2025-09-26 | 23.03 | $3.43 | 19.7M |
| 2025-09-25 | 23.66 | $2.66 | 40400 |
| 2025-09-24 | 22.99 | $3.03 | 19800 |
| 2025-09-23 | 22.65 | $2.90 | 19600 |
| 2025-09-22 | 22.32 | $3.04 | 27200 |
| 2025-09-19 | 21.96 | $2.99 | 198800 |
| 2025-09-18 | 21.59 | $2.61 | 77800 |
| 2025-09-17 | 21.20 | $2.91 | 12400 |
| 2025-09-16 | 21.41 | $3.08 | 47200 |
| 2025-09-15 | 21.63 | $3.03 | 50000 |
| 2025-09-12 | 21.76 | $2.92 | 108800 |
| 2025-09-11 | 21.89 | $2.67 | 96000 |
| 2025-09-10 | 21.35 | $2.71 | 24400 |
| 2025-09-09 | 20.84 | $2.54 | 67434 |
| 2025-09-08 | 20.30 | $2.83 | 82442 |
| 2025-09-05 | 19.97 | $3.34 | 37200 |
| 2025-09-04 | 20.22 | $3.59 | 31400 |
| 2025-09-03 | 20.60 | $3.59 | 33750 |
| 2025-09-02 | 21.18 | $3.45 | 35400 |
| 2025-08-29 | 21.56 | $3.10 | 64228 |
| 2025-08-28 | 21.97 | $3.47 | 27800 |
| 2025-08-27 | 22.95 | $3.58 | 19400 |
| 2025-08-26 | 23.97 | $3.59 | 15600 |
| 2025-08-25 | 25.10 | $3.59 | 19400 |
| 2025-08-22 | 26.20 | $3.69 | 25200 |
| 2025-08-21 | 27.14 | $3.66 | 11200 |
| 2025-08-20 | 28.14 | $3.61 | 115200 |
| 2025-08-19 | 29.19 | $3.71 | 98800 |
| 2025-08-18 | 30.01 | $3.69 | 20400 |
| 2025-08-15 | 30.92 | $3.59 | 16330 |
| 2025-08-14 | 31.84 | $3.59 | 19200 |
| 2025-08-13 | 32.84 | $3.54 | 84200 |
| 2025-08-12 | 33.88 | $3.67 | 111000 |
| 2025-08-11 | 34.79 | $4.00 | 68000 |
| 2025-08-08 | 35.26 | $4.25 | 72200 |
| 2025-08-07 | 35.55 | $5.20 | 116800 |
| 2025-08-06 | 34.69 | $5.00 | 271400 |
| 2025-08-05 | 33.66 | $5.00 | 476800 |
| 2025-08-04 | 32.73 | $4.10 | 177200 |
| 2025-08-01 | 32.46 | $3.50 | 26000 |
| 2025-07-31 | 33.04 | $3.47 | 35000 |
| 2025-07-30 | 33.24 | $3.40 | 22000 |
| 2025-07-29 | 33.46 | $3.55 | 40400 |
| 2025-07-28 | 33.20 | $4.00 | 103200 |
| 2025-07-25 | 32.93 | $3.85 | 34200 |
| 2025-07-24 | 32.82 | $3.57 | 62000 |
| 2025-07-23 | 32.70 | $3.52 | 31600 |
| 2025-07-22 | 32.83 | $3.39 | 73400 |
| 2025-07-21 | 33.16 | $3.18 | 52200 |
| 2025-07-18 | 33.52 | $3.44 | 47400 |
| 2025-07-17 | 33.60 | $3.27 | 80400 |
| 2025-07-16 | 33.69 | $3.64 | 73600 |
| 2025-07-15 | 32.97 | $4.01 | 92000 |
| 2025-07-14 | 32.20 | $4.29 | 461000 |
| 2025-07-11 | 30.76 | $3.68 | 51800 |
| 2025-07-10 | 30.85 | $3.65 | 40800 |
| 2025-07-09 | 30.96 | $3.71 | 41400 |
| 2025-07-08 | 31.08 | $3.57 | 52400 |
| 2025-07-07 | 31.30 | $3.48 | 53200 |
| 2025-07-03 | 30.98 | $3.51 | 76046 |
| 2025-07-02 | 30.88 | $3.47 | 106400 |
| 2025-07-01 | 31.08 | $3.55 | 85400 |
| 2025-06-30 | 31.28 | $3.35 | 94600 |
| 2025-06-27 | 31.87 | $3.20 | 117244 |
| 2025-06-26 | 32.79 | $3.13 | 76290 |
| 2025-06-25 | 33.35 | $3.11 | 71000 |
| 2025-06-24 | 33.65 | $3.03 | 106000 |
| 2025-06-23 | 34.04 | $2.82 | 74000 |
| 2025-06-20 | 33.68 | $2.66 | 99200 |
| 2025-06-18 | 33.30 | $2.57 | 51000 |
| 2025-06-17 | 33.99 | $2.30 | 12200 |
| 2025-06-16 | 35.14 | $2.51 | 46400 |
| 2025-06-13 | 36.25 | $2.40 | 11400 |
| 2025-06-12 | 37.42 | $2.51 | 19400 |
| 2025-06-11 | 38.64 | $2.41 | 23600 |
| 2025-06-10 | 39.94 | $2.57 | 26000 |
| 2025-06-09 | 40.91 | $2.65 | 47404 |
| 2025-06-06 | 41.65 | $2.64 | 15800 |
| 2025-06-05 | 42.76 | $2.68 | 11614 |
| 2025-06-04 | 43.54 | $2.70 | 24650 |
| 2025-06-03 | 44.36 | $2.70 | 22400 |
| 2025-06-02 | 44.86 | $2.74 | 24200 |
| 2025-05-30 | 45.47 | $2.68 | 144800 |
| 2025-05-29 | 46.10 | $3.25 | 156000 |
| 2025-05-28 | 45.56 | $3.12 | 288400 |
| 2025-05-27 | 45.06 | $2.62 | 19400 |
| 2025-05-23 | 45.31 | $2.40 | 17800 |
| 2025-05-22 | 45.71 | $2.53 | 9000 |
| 2025-05-21 | 45.49 | $2.46 | 21800 |
| 2025-05-20 | 45.26 | $2.57 | 55200 |
| 2025-05-19 | 45.02 | $2.55 | 3612 |
| 2025-05-16 | 45.12 | $2.52 | 8006 |
| 2025-05-15 | 45.17 | $2.60 | 7200 |
| 2025-05-14 | 44.79 | $2.69 | 16000 |
| 2025-05-13 | 44.29 | $2.68 | 120000 |
| 2025-05-12 | 43.78 | $2.37 | 16600 |
| 2025-05-09 | 43.73 | $2.37 | 18800 |
| 2025-05-08 | 43.67 | $2.33 | 9444 |
| 2025-05-07 | 43.62 | $2.37 | 28600 |
| 2025-05-06 | 43.33 | $2.24 | 33000 |
| 2025-05-05 | 43.14 | $2.11 | 2200 |
| 2025-05-02 | 42.72 | $2.30 | 51800 |
| 2025-05-01 | 41.91 | $2.28 | 144060 |
| 2025-04-30 | 41.08 | $2.07 | 219400 |
| 2025-04-29 | 40.21 | $2.20 | 135000 |
| 2025-04-28 | 39.44 | $2.00 | 14200 |
| 2025-04-25 | 38.64 | $2.00 | 11000 |
| 2025-04-24 | 37.80 | $1.98 | 134000 |
| 2025-04-23 | 36.91 | $2.11 | 9800 |
| 2025-04-22 | 36.11 | $2.13 | 43000 |
| 2025-04-21 | 34.64 | $2.08 | 35200 |
| 2025-04-17 | 33.21 | $2.20 | 27814 |
| 2025-04-16 | 30.91 | $2.23 | 97600 |
| 2025-04-15 | 28.49 | $2.01 | 16042 |
| 2025-04-14 | 25.97 | $2.02 | 146200 |
| 2025-04-11 | 23.31 | $2.00 | 59200 |
| 2025-04-10 | 20.63 | $1.88 | 11268 |
| 2025-04-09 | 17.91 | $1.82 | 5600 |
| 2025-04-08 | 15.04 | $1.80 | 27224 |
| 2025-04-07 | 12.02 | $1.85 | 16000 |
| 2025-04-04 | 8.81 | $2.13 | 11600 |
| 2025-04-03 | 4.62 | $2.02 | 23000 |
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