Is North Shore Equity Rotation ETF (KOOL) a Buy, Sell, or Hold?
Enter your email address below for free access to our North Shore Equity Rotation ETF (KOOL) research center and poll results.
AMEX : KOOL
North Shore Equity Rotation ETF — Technical Indicators
$14.89 USD
$0.13 (0.89%)
- Volume
- 18
- Average Volume
- 5.31K
- Market Capitalization
- $60.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $14.89
- Year Low
- $12.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.38
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.72
Average
11.85
Maximum
14.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.38 | $14.76 | 18 |
| 2026-08-11 | 14.37 | $14.76 | 5700 |
| 2026-08-10 | 14.35 | $14.78 | 2428 |
| 2026-08-07 | 14.32 | $14.71 | 9107 |
| 2026-08-06 | 14.31 | $14.59 | 1300 |
| 2026-08-05 | 14.30 | $14.71 | 10544 |
| 2026-08-04 | 14.28 | $14.74 | 7400 |
| 2026-08-03 | 14.25 | $14.51 | 4007 |
| 2026-07-31 | 14.24 | $14.22 | 4800 |
| 2026-07-30 | 14.24 | $14.17 | 3914 |
| 2026-07-29 | 14.25 | $13.80 | 9902 |
| 2026-07-28 | 14.27 | $14.05 | 1200 |
| 2026-07-27 | 14.28 | $14.12 | 222 |
| 2026-07-24 | 14.28 | $14.11 | 1800 |
| 2026-07-23 | 14.28 | $14.19 | 100 |
| 2026-07-22 | 14.28 | $14.37 | 828 |
| 2026-07-21 | 14.27 | $14.36 | 525 |
| 2026-07-20 | 14.27 | $14.22 | 2900 |
| 2026-07-17 | 14.28 | $14.20 | 2200 |
| 2026-07-16 | 14.28 | $14.27 | 1000 |
| 2026-07-15 | 14.29 | $14.42 | 2400 |
| 2026-07-14 | 14.30 | $14.39 | 1246 |
| 2026-07-13 | 14.29 | $14.31 | 524 |
| 2026-07-10 | 14.29 | $14.42 | 1400 |
| 2026-07-09 | 14.26 | $14.36 | 500 |
| 2026-07-08 | 14.25 | $14.28 | 10321 |
| 2026-07-07 | 14.25 | $14.25 | 440 |
| 2026-07-06 | 14.25 | $14.34 | 3600 |
| 2026-07-02 | 14.26 | $14.19 | 100 |
| 2026-07-01 | 14.29 | $14.26 | 8500 |
| 2026-06-30 | 14.31 | $14.30 | 1414 |
| 2026-06-29 | 14.33 | $14.21 | 1525 |
| 2026-06-26 | 14.35 | $14.09 | 642 |
| 2026-06-25 | 14.38 | $14.15 | 434 |
| 2026-06-24 | 14.40 | $14.11 | 200 |
| 2026-06-23 | 14.43 | $14.20 | 12500 |
| 2026-06-22 | 14.44 | $14.45 | 105800 |
| 2026-06-18 | 14.44 | $14.40 | 1149 |
| 2026-06-17 | 14.45 | $14.27 | 413 |
| 2026-06-16 | 14.45 | $14.42 | 2927 |
| 2026-06-15 | 14.45 | $14.53 | 9736 |
| 2026-06-12 | 14.45 | $14.29 | 341 |
| 2026-06-11 | 14.47 | $14.18 | 100 |
| 2026-06-10 | 14.50 | $13.93 | 2141 |
| 2026-06-09 | 14.53 | $14.16 | 200 |
| 2026-06-08 | 14.55 | $14.24 | 100 |
| 2026-06-05 | 14.57 | $14.22 | 600 |
| 2026-06-04 | 14.58 | $14.68 | 1800 |
| 2026-06-03 | 14.58 | $14.68 | 2133 |
| 2026-06-02 | 14.57 | $14.76 | 205 |
| 2026-06-01 | 14.56 | $14.63 | 19600 |
| 2026-05-29 | 14.55 | $14.59 | 516 |
| 2026-05-28 | 14.53 | $14.63 | 416 |
| 2026-05-27 | 14.51 | $14.58 | 5127 |
| 2026-05-26 | 14.49 | $14.66 | 3942 |
| 2026-05-22 | 14.47 | $14.55 | 19800 |
| 2026-05-21 | 14.45 | $14.49 | 5545 |
| 2026-05-20 | 14.44 | $14.43 | 13200 |
| 2026-05-19 | 14.43 | $14.32 | 16900 |
| 2026-05-18 | 14.41 | $14.40 | 1427 |
| 2026-05-15 | 14.39 | $14.52 | 5000 |
| 2026-05-14 | 14.37 | $14.77 | 1500 |
| 2026-05-13 | 14.33 | $14.67 | 6830 |
| 2026-05-12 | 14.29 | $14.60 | 1512 |
| 2026-05-11 | 14.25 | $14.64 | 1700 |
| 2026-05-08 | 14.21 | $14.51 | 300 |
| 2026-05-07 | 14.17 | $14.48 | 6700 |
| 2026-05-06 | 14.12 | $14.70 | 700 |
| 2026-05-05 | 14.06 | $14.54 | 800 |
| 2026-05-04 | 13.99 | $14.42 | 13000 |
| 2026-05-01 | 13.93 | $14.41 | 10200 |
| 2026-04-30 | 13.86 | $14.37 | 100 |
| 2026-04-29 | 13.80 | $14.10 | 1022 |
| 2026-04-28 | 13.74 | $14.14 | 400 |
| 2026-04-27 | 13.66 | $14.28 | 413 |
| 2026-04-24 | 13.58 | $14.26 | 1614 |
| 2026-04-23 | 13.51 | $14.19 | 100 |
| 2026-04-22 | 13.46 | $14.19 | 800 |
| 2026-04-21 | 13.40 | $13.95 | 1229 |
| 2026-04-20 | 13.36 | $14.06 | 1400 |
| 2026-04-17 | 13.29 | $14.08 | 2430 |
| 2026-04-16 | 13.25 | $13.95 | 25217 |
| 2026-04-15 | 13.20 | $13.93 | 5128 |
| 2026-04-14 | 13.17 | $13.88 | 5300 |
| 2026-04-13 | 13.14 | $13.76 | 2200 |
| 2026-04-10 | 13.10 | $13.67 | 1707 |
| 2026-04-09 | 13.08 | $13.60 | 3031 |
| 2026-04-08 | 13.06 | $13.50 | 1704 |
| 2026-04-07 | 13.06 | $13.14 | 1600 |
| 2026-04-06 | 13.07 | $13.10 | 5817 |
| 2026-04-02 | 13.07 | $13.09 | 6735 |
| 2026-04-01 | 13.08 | $13.09 | 34004 |
| 2026-03-31 | 13.10 | $12.96 | 6300 |
| 2026-03-30 | 13.12 | $12.59 | 2306 |
| 2026-03-27 | 13.17 | $12.70 | 13800 |
| 2026-03-26 | 13.20 | $12.85 | 3900 |
| 2026-03-25 | 13.23 | $13.14 | 500 |
| 2026-03-24 | 13.26 | $13.04 | 200 |
| 2026-03-23 | 13.28 | $13.02 | 425 |
| 2026-03-20 | 13.29 | $12.79 | 8200 |
| 2026-03-19 | 13.32 | $13.10 | 800 |
| 2026-03-18 | 13.34 | $13.10 | 200 |
| 2026-03-17 | 13.35 | $13.26 | 1300 |
| 2026-03-16 | 13.34 | $13.23 | 1400 |
| 2026-03-13 | 13.34 | $13.04 | 2500 |
| 2026-03-12 | 13.35 | $13.21 | 617 |
| 2026-03-11 | 13.36 | $13.34 | 2000 |
| 2026-03-10 | 13.36 | $13.34 | 4210 |
| 2026-03-09 | 13.36 | $13.32 | 2000 |
| 2026-03-06 | 13.35 | $13.13 | 4000 |
| 2026-03-05 | 13.34 | $13.34 | 5100 |
| 2026-03-04 | 13.33 | $13.52 | 36500 |
| 2026-03-03 | 13.32 | $13.36 | 13500 |
| 2026-03-02 | 13.31 | $13.47 | 29900 |
| 2026-02-27 | 13.29 | $13.42 | 18041 |
| 2026-02-26 | 13.29 | $13.50 | 2410 |
| 2026-02-25 | 13.28 | $13.58 | 118728 |
| 2026-02-24 | 13.26 | $13.50 | 44700 |
| 2026-02-23 | 13.24 | $13.30 | 7321 |
| 2026-02-20 | 13.23 | $13.42 | 1800 |
| 2026-02-19 | 13.21 | $13.34 | 404 |
| 2026-02-18 | 13.19 | $13.31 | 5614 |
| 2026-02-17 | 13.17 | $13.22 | 20834 |
| 2026-02-13 | 13.16 | $13.18 | 2300 |
| 2026-02-12 | 13.15 | $13.20 | 2943 |
| 2026-02-11 | 13.14 | $13.35 | 5436 |
| 2026-02-10 | 13.12 | $13.32 | 200 |
| 2026-02-09 | 13.10 | $13.38 | 800 |
| 2026-02-06 | 13.08 | $13.22 | 3521 |
| 2026-02-05 | 13.06 | $12.93 | 3500 |
| 2026-02-04 | 13.06 | $13.11 | 2900 |
| 2026-02-03 | 13.06 | $13.20 | 13935 |
| 2026-02-02 | 13.04 | $13.23 | 15400 |
| 2026-01-30 | 13.02 | $13.18 | 2300 |
| 2026-01-29 | 12.99 | $13.29 | 2421 |
| 2026-01-28 | 12.97 | $13.32 | 18949 |
| 2026-01-27 | 12.94 | $13.25 | 41636 |
| 2026-01-26 | 12.92 | $13.11 | 3000 |
| 2026-01-23 | 12.91 | $13.06 | 14600 |
| 2026-01-22 | 12.90 | $13.02 | 17300 |
| 2026-01-21 | 12.89 | $13.01 | 14400 |
| 2026-01-20 | 12.87 | $12.83 | 15500 |
| 2026-01-16 | 12.86 | $13.06 | 6500 |
| 2026-01-15 | 12.83 | $12.98 | 1017 |
| 2026-01-14 | 12.81 | $12.91 | 1100 |
| 2026-01-13 | 12.81 | $12.99 | 1200 |
| 2026-01-12 | 12.79 | $12.99 | 7320 |
| 2026-01-09 | 12.79 | $12.95 | 2500 |
| 2026-01-08 | 12.79 | $12.87 | 8900 |
| 2026-01-07 | 12.78 | $12.93 | 6000 |
| 2026-01-06 | 12.78 | $12.95 | 4006 |
| 2026-01-05 | 12.78 | $12.85 | 700 |
| 2026-01-02 | 12.78 | $12.78 | 25027 |
| 2025-12-31 | 12.78 | $12.70 | 6915 |
| 2025-12-30 | 12.79 | $12.79 | 700 |
| 2025-12-29 | 12.79 | $12.84 | 18336 |
| 2025-12-26 | 12.79 | $12.87 | 700 |
| 2025-12-24 | 12.78 | $12.88 | 1400 |
| 2025-12-23 | 12.77 | $12.84 | 4600 |
| 2025-12-22 | 12.75 | $12.78 | 1100 |
| 2025-12-19 | 12.73 | $12.64 | 3300 |
| 2025-12-18 | 12.71 | $12.57 | 217 |
| 2025-12-17 | 12.71 | $12.47 | 4600 |
| 2025-12-16 | 12.71 | $12.68 | 2945 |
| 2025-12-15 | 12.70 | $12.74 | 1800 |
| 2025-12-12 | 12.69 | $12.76 | 47200 |
| 2025-12-11 | 12.68 | $12.91 | 308 |
| 2025-12-10 | 12.68 | $12.89 | 24513 |
| 2025-12-09 | 12.68 | $12.81 | 12232 |
| 2025-12-08 | 12.68 | $12.82 | 4000 |
| 2025-12-05 | 12.67 | $12.93 | 1700 |
| 2025-12-04 | 12.65 | $12.90 | 19300 |
| 2025-12-03 | 12.64 | $12.83 | 100 |
| 2025-12-02 | 12.64 | $12.78 | 1528 |
| 2025-12-01 | 12.64 | $12.77 | 6348 |
| 2025-11-28 | 12.65 | $12.83 | 202 |
| 2025-11-26 | 12.65 | $12.78 | 100 |
| 2025-11-25 | 12.66 | $12.65 | 4500 |
| 2025-11-24 | 12.68 | $12.51 | 2800 |
| 2025-11-21 | 12.70 | $12.36 | 332 |
| 2025-11-20 | 12.72 | $12.27 | 2802 |
| 2025-11-19 | 12.74 | $12.48 | 200 |
| 2025-11-18 | 12.75 | $12.44 | 3700 |
| 2025-11-17 | 12.76 | $12.47 | 30546 |
| 2025-11-14 | 12.78 | $12.58 | 3910 |
| 2025-11-13 | 12.78 | $12.61 | 2628 |
| 2025-11-12 | 12.78 | $12.85 | 1800 |
| 2025-11-11 | 12.77 | $12.84 | 1778 |
| 2025-11-10 | 12.76 | $12.82 | 4100 |
| 2025-11-07 | 12.75 | $12.65 | 1900 |
| 2025-11-06 | 12.74 | $12.60 | 1400 |
| 2025-11-05 | 12.75 | $12.75 | 100 |
| 2025-11-04 | 12.75 | $12.71 | 703 |
| 2025-11-03 | 12.74 | $12.86 | 2100 |
| 2025-10-31 | 12.74 | $12.90 | 101 |
| 2025-10-30 | 12.72 | $12.88 | 9400 |
| 2025-10-29 | 12.71 | $12.97 | 700 |
| 2025-10-28 | 12.70 | $13.03 | 3743 |
| 2025-10-27 | 12.68 | $12.94 | 11700 |
| 2025-10-24 | 12.66 | $12.80 | 4200 |
| 2025-10-23 | 12.65 | $12.71 | 27343 |
| 2025-10-22 | 12.65 | $12.61 | 1534 |
| 2025-10-21 | 12.65 | $12.70 | 1521 |
| 2025-10-20 | 12.64 | $12.74 | 5000 |
| 2025-10-17 | 12.64 | $12.65 | 15138 |
| 2025-10-16 | 12.64 | $12.61 | 1200 |
| 2025-10-15 | 12.64 | $12.69 | 217 |
| 2025-10-14 | 12.63 | $12.65 | 1213 |
| 2025-10-13 | 12.62 | $12.63 | 9342 |
| 2025-10-10 | 12.62 | $12.41 | 2200 |
| 2025-10-09 | 12.62 | $12.67 | 1500 |
| 2025-10-08 | 12.61 | $12.74 | 5000 |
| 2025-10-07 | 12.59 | $12.65 | 8200 |
| 2025-10-06 | 12.57 | $12.72 | 10127 |
| 2025-10-03 | 12.56 | $12.67 | 2636 |
| 2025-10-02 | 12.53 | $12.67 | 34600 |
| 2025-10-01 | 12.52 | $12.67 | 2532 |
| 2025-09-30 | 12.50 | $12.66 | 2444 |
| 2025-09-29 | 12.48 | $12.63 | 5500 |
| 2025-09-26 | 12.47 | $12.59 | 7800 |
| 2025-09-25 | 12.46 | $12.55 | 2749 |
| 2025-09-24 | 12.45 | $12.63 | 437 |
| 2025-09-23 | 12.44 | $12.63 | 4243 |
| 2025-09-22 | 12.42 | $12.70 | 923 |
| 2025-09-19 | 12.40 | $12.64 | 9502 |
| 2025-09-18 | 12.38 | $12.56 | 38100 |
| 2025-09-17 | 12.36 | $12.48 | 7433 |
| 2025-09-16 | 12.35 | $12.49 | 5930 |
| 2025-09-15 | 12.34 | $12.55 | 17026 |
| 2025-09-12 | 12.32 | $12.41 | 9519 |
| 2025-09-11 | 12.32 | $12.50 | 5712 |
| 2025-09-10 | 12.30 | $12.38 | 41442 |
| 2025-09-09 | 12.30 | $12.34 | 137400 |
| 2025-09-08 | 12.29 | $12.35 | 140030 |
| 2025-09-05 | 12.28 | $12.25 | 118000 |
| 2025-09-04 | 12.27 | $12.42 | 1300 |
| 2025-09-03 | 12.25 | $12.31 | 2535 |
| 2025-09-02 | 12.23 | $12.26 | 4500 |
| 2025-08-29 | 12.22 | $12.33 | 100 |
| 2025-08-28 | 12.20 | $12.42 | 1000 |
| 2025-08-27 | 12.18 | $12.38 | 1040 |
| 2025-08-26 | 12.17 | $12.36 | 300 |
| 2025-08-25 | 12.15 | $12.30 | 7208 |
| 2025-08-22 | 12.14 | $12.32 | 17700 |
| 2025-08-21 | 12.14 | $12.16 | 319 |
| 2025-08-20 | 12.13 | $12.17 | 600 |
| 2025-08-19 | 12.13 | $12.24 | 1000 |
| 2025-08-18 | 12.11 | $12.27 | 2700 |
| 2025-08-15 | 12.09 | $12.29 | 13046 |
| 2025-08-14 | 12.08 | $12.27 | 116 |
| 2025-08-13 | 12.06 | $12.25 | 7800 |
| 2025-08-12 | 12.04 | $12.25 | 115 |
| 2025-08-11 | 12.02 | $12.11 | 700 |
| 2025-08-08 | 12.00 | $12.14 | 100 |
| 2025-08-07 | 11.99 | $12.10 | 1000 |
| 2025-08-06 | 11.98 | $12.06 | 4700 |
| 2025-08-05 | 11.97 | $12.01 | 200 |
| 2025-08-04 | 11.95 | $12.05 | 1800 |
| 2025-08-01 | 11.94 | $11.89 | 3400 |
| 2025-07-31 | 11.94 | $12.06 | 2300 |
| 2025-07-30 | 11.93 | $12.06 | 100 |
| 2025-07-29 | 11.91 | $12.05 | 1900 |
| 2025-07-28 | 11.90 | $12.13 | 4500 |
| 2025-07-25 | 11.88 | $12.14 | 100 |
| 2025-07-24 | 11.86 | $12.10 | 2544 |
| 2025-07-23 | 11.83 | $12.06 | 1311 |
| 2025-07-22 | 11.81 | $11.95 | 634 |
| 2025-07-21 | 11.78 | $11.92 | 2917 |
| 2025-07-18 | 11.75 | $11.94 | 34300 |
| 2025-07-17 | 11.72 | $11.91 | 12300 |
| 2025-07-16 | 11.69 | $11.84 | 7802 |
| 2025-07-15 | 11.67 | $11.81 | 100 |
| 2025-07-14 | 11.65 | $11.86 | 11702 |
| 2025-07-11 | 11.62 | $11.82 | 17200 |
| 2025-07-10 | 11.60 | $11.89 | 4228 |
| 2025-07-09 | 11.58 | $11.82 | 833 |
| 2025-07-08 | 11.56 | $11.79 | 2209 |
| 2025-07-07 | 11.54 | $11.83 | 600 |
| 2025-07-03 | 11.51 | $11.89 | 400 |
| 2025-07-02 | 11.47 | $11.78 | 3313 |
| 2025-07-01 | 11.45 | $11.73 | 1002 |
| 2025-06-30 | 11.42 | $11.77 | 13645 |
| 2025-06-27 | 11.38 | $11.72 | 13800 |
| 2025-06-26 | 11.35 | $11.68 | 3745 |
| 2025-06-25 | 11.32 | $11.57 | 3835 |
| 2025-06-24 | 11.30 | $11.60 | 129 |
| 2025-06-23 | 11.27 | $11.41 | 100 |
| 2025-06-20 | 11.25 | $11.33 | 100 |
| 2025-06-18 | 11.23 | $11.36 | 100 |
| 2025-06-17 | 11.22 | $11.35 | 5200 |
| 2025-06-16 | 11.21 | $11.43 | 346 |
| 2025-06-13 | 11.20 | $11.30 | 1807 |
| 2025-06-12 | 11.19 | $11.41 | 400 |
| 2025-06-11 | 11.17 | $11.40 | 100 |
| 2025-06-10 | 11.15 | $11.40 | 4500 |
| 2025-06-09 | 11.13 | $11.40 | 16700 |
| 2025-06-06 | 11.09 | $11.35 | 100 |
| 2025-06-05 | 11.05 | $11.22 | 7400 |
| 2025-06-04 | 11.01 | $11.23 | 10823 |
| 2025-06-03 | 10.97 | $11.24 | 405 |
| 2025-06-02 | 10.93 | $11.15 | 100 |
| 2025-05-30 | 10.90 | $11.12 | 111 |
| 2025-05-29 | 10.86 | $11.10 | 200 |
| 2025-05-28 | 10.81 | $11.09 | 1647 |
| 2025-05-27 | 10.77 | $11.14 | 5925 |
| 2025-05-23 | 10.72 | $10.95 | 740 |
| 2025-05-22 | 10.68 | $10.96 | 100 |
| 2025-05-21 | 10.64 | $11.00 | 300 |
| 2025-05-20 | 10.58 | $11.18 | 2830 |
| 2025-05-19 | 10.50 | $11.19 | 14000 |
| 2025-05-16 | 10.42 | $11.16 | 8435 |
| 2025-05-15 | 10.34 | $11.07 | 2803 |
| 2025-05-14 | 10.27 | $11.05 | 4843 |
| 2025-05-13 | 10.21 | $11.05 | 1100 |
| 2025-05-12 | 10.15 | $10.93 | 1043 |
| 2025-05-09 | 10.09 | $10.58 | 200 |
| 2025-05-08 | 10.03 | $10.55 | 1800 |
| 2025-05-07 | 10.00 | $10.50 | 1115 |
| 2025-05-06 | 9.93 | $10.44 | 2000 |
| 2025-05-05 | 9.87 | $10.44 | 144 |
| 2025-05-02 | 9.81 | $10.47 | 2200 |
| 2025-05-01 | 9.78 | $10.34 | 146 |
| 2025-04-30 | 9.79 | $10.19 | 412 |
| 2025-04-29 | 9.79 | $10.23 | 108 |
| 2025-04-28 | 9.80 | $10.15 | 600 |
| 2025-04-25 | 9.80 | $10.14 | 16600 |
| 2025-04-24 | 9.82 | $10.08 | 3100 |
| 2025-04-23 | 9.84 | $9.86 | 15312 |
| 2025-04-22 | 9.88 | $9.67 | 5800 |
| 2025-04-21 | 9.93 | $9.43 | 13619 |
| 2025-04-17 | 9.98 | $9.66 | 2936 |
| 2025-04-16 | 10.03 | $9.62 | 3000 |
| 2025-04-15 | 10.07 | $9.84 | 17735 |
| 2025-04-14 | 10.09 | $9.81 | 24505 |
| 2025-04-11 | 10.12 | $9.73 | 4500 |
| 2025-04-10 | 10.15 | $9.48 | 1700 |
| 2025-04-09 | 10.18 | $9.88 | 207600 |
| 2025-04-08 | 10.20 | $9.14 | 8200 |
| 2025-04-07 | 10.26 | $9.29 | 814 |
| 2025-04-04 | 10.30 | $9.23 | 12531 |
| 2025-04-03 | 10.37 | $9.86 | 13100 |
| 2025-04-02 | 10.40 | $10.44 | 28100 |
| 2025-04-01 | 10.41 | $10.34 | 5100 |
| 2025-03-31 | 10.42 | $10.32 | 1400 |
| 2025-03-28 | 10.43 | $10.25 | 19341 |
| 2025-03-27 | 10.46 | $10.47 | 505 |
| 2025-03-26 | 10.47 | $10.51 | 19300 |
| 2025-03-25 | 10.49 | $10.67 | 17931 |
| 2025-03-24 | 10.50 | $10.69 | 2540 |
| 2025-03-21 | 10.51 | $10.45 | 29000 |
| 2025-03-20 | 10.54 | $10.48 | 245 |
| 2025-03-19 | 10.58 | $10.47 | 3200 |
| 2025-03-18 | 10.63 | $10.30 | 11837 |
| 2025-03-17 | 10.68 | $10.42 | 4708 |
| 2025-03-14 | 10.72 | $10.33 | 21800 |
| 2025-03-13 | 10.77 | $10.09 | 6000 |
| 2025-03-12 | 10.82 | $10.28 | 315 |
| 2025-03-11 | 10.87 | $10.21 | 5516 |
| 2025-03-10 | 10.93 | $10.20 | 3700 |
| 2025-03-07 | 10.98 | $10.53 | 108 |
| 2025-03-06 | 11.02 | $10.47 | 2200 |
| 2025-03-05 | 11.06 | $10.66 | 2400 |
| 2025-03-04 | 11.08 | $10.51 | 121 |
| 2025-03-03 | 11.11 | $10.60 | 100 |
| 2025-02-28 | 11.13 | $10.86 | 2600 |
| 2025-02-27 | 11.15 | $10.69 | 1731 |
| 2025-02-26 | 11.17 | $10.88 | 100 |
| 2025-02-25 | 11.19 | $10.85 | 100 |
| 2025-02-24 | 11.20 | $10.99 | 300 |
| 2025-02-21 | 11.22 | $11.06 | 1147 |
| 2025-02-20 | 11.23 | $11.28 | 8125 |
| 2025-02-19 | 11.24 | $11.32 | 2529 |
| 2025-02-18 | 11.24 | $11.35 | 1600 |
| 2025-02-14 | 11.23 | $11.27 | 2218 |
| 2025-02-13 | 11.22 | $11.27 | 1710 |
| 2025-02-12 | 11.21 | $11.19 | 725 |
| 2025-02-11 | 11.19 | $11.27 | 4315 |
| 2025-02-10 | 11.17 | $11.32 | 315 |
| 2025-02-07 | 11.15 | $11.29 | 24800 |
| 2025-02-06 | 11.14 | $11.24 | 500 |
| 2025-02-05 | 11.13 | $11.21 | 25440 |
| 2025-02-04 | 11.13 | $11.14 | 5500 |
| 2025-02-03 | 11.13 | $11.05 | 4829 |
| 2025-01-31 | 11.13 | $11.16 | 1544 |
| 2025-01-30 | 11.12 | $11.22 | 516 |
| 2025-01-29 | 11.11 | $11.12 | 26100 |
| 2025-01-28 | 11.11 | $11.20 | 600 |
| 2025-01-27 | 11.12 | $11.07 | 3618 |
| 2025-01-24 | 11.13 | $11.34 | 2100 |
| 2025-01-23 | 11.12 | $11.38 | 2218 |
| 2025-01-22 | 11.10 | $11.37 | 210 |
| 2025-01-21 | 11.09 | $11.31 | 1400 |
| 2025-01-17 | 11.07 | $11.17 | 200 |
| 2025-01-16 | 11.08 | $11.08 | 200 |
| 2025-01-15 | 11.09 | $11.09 | 54300 |
| 2025-01-14 | 11.11 | $10.84 | 123239 |
| 2025-01-13 | 11.14 | $10.82 | 1528 |
| 2025-01-10 | 11.17 | $10.90 | 13700 |
| 2025-01-08 | 11.20 | $11.08 | 7122 |
| 2025-01-07 | 11.21 | $11.03 | 100 |
| 2025-01-06 | 11.24 | $11.18 | 4800 |
| 2025-01-03 | 11.25 | $11.12 | 16841 |
| 2025-01-02 | 11.27 | $11.03 | 2741 |
| 2024-12-31 | 11.29 | $10.99 | 605 |
| 2024-12-30 | 11.31 | $11.06 | 300 |
| 2024-12-27 | 11.33 | $11.15 | 261 |
| 2024-12-26 | 11.33 | $11.32 | 2700 |
| 2024-12-24 | 11.34 | $11.27 | 18400 |
| 2024-12-23 | 11.34 | $11.17 | 2000 |
| 2024-12-20 | 11.34 | $11.10 | 2425 |
| 2024-12-19 | 11.35 | $10.99 | 204 |
| 2024-12-18 | 11.36 | $11.02 | 1000 |
| 2024-12-17 | 11.37 | $11.34 | 2311 |
| 2024-12-16 | 11.35 | $11.39 | 2600 |
| 2024-12-13 | 11.34 | $11.37 | 900 |
| 2024-12-12 | 11.33 | $11.42 | 4532 |
| 2024-12-11 | 11.32 | $11.48 | 5317 |
| 2024-12-10 | 11.32 | $11.40 | 1120 |
| 2024-12-09 | 11.31 | $11.42 | 1900 |
| 2024-12-06 | 11.31 | $11.48 | 9500 |
| 2024-12-05 | 11.30 | $11.52 | 3934 |
| 2024-12-04 | 11.29 | $11.49 | 710 |
| 2024-12-03 | 11.26 | $11.45 | 6117 |
| 2024-12-02 | 11.23 | $11.42 | 6200 |
| 2024-11-29 | 11.20 | $11.33 | 17600 |
| 2024-11-27 | 11.18 | $11.31 | 3100 |
| 2024-11-26 | 11.16 | $11.35 | 1301 |
| 2024-11-25 | 11.14 | $11.32 | 733 |
| 2024-11-22 | 11.12 | $11.25 | 303 |
| 2024-11-21 | 11.11 | $11.22 | 1427 |
| 2024-11-20 | 11.09 | $11.19 | 1227 |
| 2024-11-19 | 11.08 | $11.15 | 949 |
| 2024-11-18 | 11.07 | $11.10 | 1001 |
| 2024-11-15 | 11.07 | $11.07 | 5647 |
| 2024-11-14 | 11.07 | $11.24 | 900 |
| 2024-11-13 | 11.06 | $11.30 | 2200 |
| 2024-11-12 | 11.05 | $11.30 | 403 |
| 2024-11-11 | 11.03 | $11.35 | 3100 |
| 2024-11-08 | 11.01 | $11.34 | 42217 |
| 2024-11-07 | 10.99 | $11.34 | 1039 |
| 2024-11-06 | 10.96 | $11.26 | 100 |
| 2024-11-05 | 10.94 | $10.92 | 3437 |
| 2024-11-04 | 10.94 | $10.81 | 825 |
| 2024-11-01 | 10.93 | $10.84 | 6808 |
| 2024-10-31 | 10.93 | $10.85 | 17103 |
| 2024-10-30 | 10.92 | $10.97 | 12209 |
| 2024-10-29 | 10.91 | $10.99 | 100 |
| 2024-10-28 | 10.89 | $10.97 | 2447 |
| 2024-10-25 | 10.88 | $10.92 | 7035 |
| 2024-10-24 | 10.87 | $10.92 | 1400 |
| 2024-10-23 | 10.86 | $10.90 | 3011 |
| 2024-10-22 | 10.85 | $11.05 | 21000 |
| 2024-10-21 | 10.83 | $11.05 | 219 |
| 2024-10-18 | 10.82 | $11.08 | 16314 |
| 2024-10-17 | 10.80 | $11.05 | 5446 |
| 2024-10-16 | 10.79 | $11.00 | 315 |
| 2024-10-15 | 10.76 | $10.94 | 200 |
| 2024-10-14 | 10.74 | $11.00 | 1400 |
| 2024-10-11 | 10.72 | $10.93 | 2421 |
| 2024-10-10 | 10.71 | $10.84 | 5600 |
| 2024-10-09 | 10.69 | $10.86 | 326 |
| 2024-10-08 | 10.66 | $10.77 | 19100 |
| 2024-10-07 | 10.63 | $10.69 | 7133 |
| 2024-10-04 | 10.60 | $10.77 | 3120 |
| 2024-10-03 | 10.57 | $10.68 | 24129 |
| 2024-10-02 | 10.55 | $10.70 | 10600 |
| 2024-10-01 | 10.52 | $10.69 | 16711 |
| 2024-09-30 | 10.51 | $10.74 | 2346 |
| 2024-09-27 | 10.50 | $10.70 | 7334 |
| 2024-09-26 | 10.48 | $10.73 | 416 |
| 2024-09-25 | 10.48 | $10.68 | 6600 |
| 2024-09-24 | 10.48 | $10.77 | 18932 |
| 2024-09-23 | 10.47 | $10.75 | 1900 |
| 2024-09-20 | 10.47 | $10.70 | 8100 |
| 2024-09-19 | 10.46 | $10.77 | 26800 |
| 2024-09-18 | 10.45 | $10.55 | 2100 |
| 2024-09-17 | 10.46 | $10.56 | 4823 |
| 2024-09-16 | 10.46 | $10.56 | 10735 |
| 2024-09-13 | 10.46 | $10.61 | 9539 |
| 2024-09-12 | 10.45 | $10.50 | 3714 |
| 2024-09-11 | 10.44 | $10.26 | 144112 |
| 2024-09-10 | 10.44 | $10.19 | 828 |
| 2024-09-09 | 10.44 | $10.15 | 202 |
| 2024-09-06 | 10.43 | $10.06 | 3003 |
| 2024-09-05 | 10.43 | $10.24 | 7300 |
| 2024-09-04 | 10.41 | $10.27 | 2300 |
| 2024-09-03 | 10.40 | $10.32 | 45000 |
| 2024-08-30 | 10.37 | $10.55 | 200 |
| 2024-08-29 | 10.35 | $10.46 | 10900 |
| 2024-08-28 | 10.35 | $10.59 | 16800 |
| 2024-08-27 | 10.35 | $10.66 | 3300 |
| 2024-08-26 | 10.34 | $10.65 | 301 |
| 2024-08-23 | 10.34 | $10.69 | 100 |
| 2024-08-22 | 10.33 | $10.55 | 3532 |
| 2024-08-21 | 10.32 | $10.66 | 3733 |
| 2024-08-20 | 10.31 | $10.63 | 4620 |
| 2024-08-19 | 10.32 | $10.62 | 3700 |
| 2024-08-16 | 10.32 | $10.51 | 400 |
| 2024-08-15 | 10.32 | $10.49 | 56126 |
| 2024-08-14 | 10.33 | $10.30 | 2100 |
| 2024-08-13 | 10.35 | $10.26 | 20800 |
| 2024-08-12 | 10.38 | $10.08 | 100 |
| 2024-08-09 | 10.41 | $10.08 | 3731 |
| 2024-08-08 | 10.45 | $10.05 | 3900 |
| 2024-08-07 | 10.48 | $9.82 | 3100 |
| 2024-08-06 | 10.52 | $9.96 | 33330 |
| 2024-08-05 | 10.55 | $9.80 | 17212 |
| 2024-08-02 | 10.59 | $10.18 | 2905 |
| 2024-08-01 | 10.61 | $10.41 | 13600 |
| 2024-07-31 | 10.61 | $10.61 | 2638 |
| 2024-07-30 | 10.60 | $10.48 | 8501 |
| 2024-07-29 | 10.60 | $10.52 | 1900 |
| 2024-07-26 | 10.60 | $10.52 | 100 |
| 2024-07-25 | 10.60 | $10.41 | 100 |
| 2024-07-24 | 10.60 | $10.52 | 10300 |
| 2024-07-23 | 10.60 | $10.73 | 304 |
| 2024-07-22 | 10.58 | $10.70 | 300 |
| 2024-07-19 | 10.57 | $10.57 | 6500 |
| 2024-07-18 | 10.56 | $10.64 | 5322 |
| 2024-07-17 | 10.55 | $10.69 | 37400 |
| 2024-07-16 | 10.54 | $10.84 | 100 |
| 2024-07-15 | 10.51 | $10.75 | 2026 |
| 2024-07-12 | 10.50 | $10.72 | 6900 |
| 2024-07-11 | 10.48 | $10.67 | 2108 |
| 2024-07-10 | 10.45 | $10.68 | 100 |
| 2024-07-09 | 10.43 | $10.58 | 421 |
| 2024-07-08 | 10.41 | $10.55 | 1400 |
| 2024-07-05 | 10.39 | $10.56 | 511 |
| 2024-07-03 | 10.37 | $10.49 | 104 |
| 2024-07-02 | 10.35 | $10.45 | 8320 |
| 2024-07-01 | 10.33 | $10.49 | 29732 |
| 2024-06-28 | 10.31 | $10.46 | 32800 |
| 2024-06-27 | 10.29 | $10.47 | 148 |
| 2024-06-26 | 10.27 | $10.48 | 7619 |
| 2024-06-25 | 10.25 | $10.46 | 500 |
| 2024-06-24 | 10.23 | $10.41 | 2900 |
| 2024-06-21 | 10.21 | $10.41 | 3700 |
| 2024-06-20 | 10.19 | $10.43 | 7820 |
| 2024-06-18 | 10.18 | $10.45 | 100 |
| 2024-06-17 | 10.16 | $10.43 | 1300 |
| 2024-06-14 | 10.14 | $10.35 | 20800 |
| 2024-06-13 | 10.13 | $10.37 | 20400 |
| 2024-06-12 | 10.12 | $10.33 | 25804 |
| 2024-06-11 | 10.10 | $10.20 | 2625 |
| 2024-06-10 | 10.09 | $10.21 | 7432 |
| 2024-06-07 | 10.07 | $10.20 | 3900 |
| 2024-06-06 | 10.06 | $10.21 | 7214 |
| 2024-06-05 | 10.04 | $10.15 | 15030 |
| 2024-06-04 | 10.03 | $10.09 | 26246 |
| 2024-06-03 | 10.02 | $10.04 | 13346 |
| 2024-05-31 | 10.01 | $10.04 | 27223 |
| 2024-05-30 | 10.00 | $10.00 | 6700 |
| 2024-05-29 | 9.97 | $10.08 | 22000 |
| 2024-05-28 | 9.95 | $10.13 | 1720 |
| 2024-05-24 | 9.93 | $10.08 | 12200 |
| 2024-05-23 | 9.92 | $10.00 | 6422 |
| 2024-05-22 | 9.90 | $10.07 | 41000 |
| 2024-05-21 | 9.88 | $10.13 | 500 |
| 2024-05-20 | 9.86 | $10.11 | 1700 |
| 2024-05-17 | 9.83 | $10.10 | 1849 |
| 2024-05-16 | 9.80 | $10.12 | 15228 |
| 2024-05-15 | 9.77 | $10.04 | 35623 |
| 2024-05-14 | 9.75 | $9.96 | 12107 |
| 2024-05-13 | 9.74 | $9.95 | 1900 |
| 2024-05-10 | 9.72 | $9.96 | 1400 |
| 2024-05-09 | 9.72 | $9.91 | 22549 |
| 2024-05-08 | 9.72 | $9.91 | 2101 |
| 2024-05-07 | 9.72 | $9.92 | 4500 |
| 2024-05-06 | 9.72 | $9.92 | 3800 |
| 2024-05-03 | 9.72 | $9.84 | 4020 |
| 2024-05-02 | 9.73 | $9.67 | 3447 |
| 2024-05-01 | 9.74 | $9.59 | 28334 |
| 2024-04-30 | 9.76 | $9.61 | 8900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.48
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
11.85
Maximum
14.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.48 | $14.76 | 18 |
| 2026-08-11 | 14.45 | $14.76 | 5700 |
| 2026-08-10 | 14.42 | $14.78 | 2428 |
| 2026-08-07 | 14.38 | $14.71 | 9107 |
| 2026-08-06 | 14.35 | $14.59 | 1300 |
| 2026-08-05 | 14.32 | $14.71 | 10544 |
| 2026-08-04 | 14.28 | $14.74 | 7400 |
| 2026-08-03 | 14.23 | $14.51 | 4007 |
| 2026-07-31 | 14.20 | $14.22 | 4800 |
| 2026-07-30 | 14.20 | $14.17 | 3914 |
| 2026-07-29 | 14.20 | $13.80 | 9902 |
| 2026-07-28 | 14.25 | $14.05 | 1200 |
| 2026-07-27 | 14.27 | $14.12 | 222 |
| 2026-07-24 | 14.28 | $14.11 | 1800 |
| 2026-07-23 | 14.30 | $14.19 | 100 |
| 2026-07-22 | 14.31 | $14.37 | 828 |
| 2026-07-21 | 14.30 | $14.36 | 525 |
| 2026-07-20 | 14.30 | $14.22 | 2900 |
| 2026-07-17 | 14.31 | $14.20 | 2200 |
| 2026-07-16 | 14.32 | $14.27 | 1000 |
| 2026-07-15 | 14.32 | $14.42 | 2400 |
| 2026-07-14 | 14.31 | $14.39 | 1246 |
| 2026-07-13 | 14.30 | $14.31 | 524 |
| 2026-07-10 | 14.30 | $14.42 | 1400 |
| 2026-07-09 | 14.29 | $14.36 | 500 |
| 2026-07-08 | 14.28 | $14.28 | 10321 |
| 2026-07-07 | 14.28 | $14.25 | 440 |
| 2026-07-06 | 14.29 | $14.34 | 3600 |
| 2026-07-02 | 14.28 | $14.19 | 100 |
| 2026-07-01 | 14.29 | $14.26 | 8500 |
| 2026-06-30 | 14.30 | $14.30 | 1414 |
| 2026-06-29 | 14.30 | $14.21 | 1525 |
| 2026-06-26 | 14.30 | $14.09 | 642 |
| 2026-06-25 | 14.33 | $14.15 | 434 |
| 2026-06-24 | 14.35 | $14.11 | 200 |
| 2026-06-23 | 14.37 | $14.20 | 12500 |
| 2026-06-22 | 14.39 | $14.45 | 105800 |
| 2026-06-18 | 14.38 | $14.40 | 1149 |
| 2026-06-17 | 14.38 | $14.27 | 413 |
| 2026-06-16 | 14.39 | $14.42 | 2927 |
| 2026-06-15 | 14.39 | $14.53 | 9736 |
| 2026-06-12 | 14.37 | $14.29 | 341 |
| 2026-06-11 | 14.38 | $14.18 | 100 |
| 2026-06-10 | 14.40 | $13.93 | 2141 |
| 2026-06-09 | 14.45 | $14.16 | 200 |
| 2026-06-08 | 14.48 | $14.24 | 100 |
| 2026-06-05 | 14.51 | $14.22 | 600 |
| 2026-06-04 | 14.54 | $14.68 | 1800 |
| 2026-06-03 | 14.53 | $14.68 | 2133 |
| 2026-06-02 | 14.51 | $14.76 | 205 |
| 2026-06-01 | 14.48 | $14.63 | 19600 |
| 2026-05-29 | 14.47 | $14.59 | 516 |
| 2026-05-28 | 14.45 | $14.63 | 416 |
| 2026-05-27 | 14.44 | $14.58 | 5127 |
| 2026-05-26 | 14.42 | $14.66 | 3942 |
| 2026-05-22 | 14.40 | $14.55 | 19800 |
| 2026-05-21 | 14.38 | $14.49 | 5545 |
| 2026-05-20 | 14.37 | $14.43 | 13200 |
| 2026-05-19 | 14.36 | $14.32 | 16900 |
| 2026-05-18 | 14.36 | $14.40 | 1427 |
| 2026-05-15 | 14.36 | $14.52 | 5000 |
| 2026-05-14 | 14.34 | $14.77 | 1500 |
| 2026-05-13 | 14.30 | $14.67 | 6830 |
| 2026-05-12 | 14.26 | $14.60 | 1512 |
| 2026-05-11 | 14.22 | $14.64 | 1700 |
| 2026-05-08 | 14.18 | $14.51 | 300 |
| 2026-05-07 | 14.15 | $14.48 | 6700 |
| 2026-05-06 | 14.11 | $14.70 | 700 |
| 2026-05-05 | 14.05 | $14.54 | 800 |
| 2026-05-04 | 14.00 | $14.42 | 13000 |
| 2026-05-01 | 13.95 | $14.41 | 10200 |
| 2026-04-30 | 13.90 | $14.37 | 100 |
| 2026-04-29 | 13.86 | $14.10 | 1022 |
| 2026-04-28 | 13.83 | $14.14 | 400 |
| 2026-04-27 | 13.80 | $14.28 | 413 |
| 2026-04-24 | 13.75 | $14.26 | 1614 |
| 2026-04-23 | 13.69 | $14.19 | 100 |
| 2026-04-22 | 13.64 | $14.19 | 800 |
| 2026-04-21 | 13.58 | $13.95 | 1229 |
| 2026-04-20 | 13.54 | $14.06 | 1400 |
| 2026-04-17 | 13.49 | $14.08 | 2430 |
| 2026-04-16 | 13.43 | $13.95 | 25217 |
| 2026-04-15 | 13.37 | $13.93 | 5128 |
| 2026-04-14 | 13.31 | $13.88 | 5300 |
| 2026-04-13 | 13.25 | $13.76 | 2200 |
| 2026-04-10 | 13.20 | $13.67 | 1707 |
| 2026-04-09 | 13.15 | $13.60 | 3031 |
| 2026-04-08 | 13.10 | $13.50 | 1704 |
| 2026-04-07 | 13.06 | $13.14 | 1600 |
| 2026-04-06 | 13.05 | $13.10 | 5817 |
| 2026-04-02 | 13.05 | $13.09 | 6735 |
| 2026-04-01 | 13.05 | $13.09 | 34004 |
| 2026-03-31 | 13.04 | $12.96 | 6300 |
| 2026-03-30 | 13.05 | $12.59 | 2306 |
| 2026-03-27 | 13.10 | $12.70 | 13800 |
| 2026-03-26 | 13.14 | $12.85 | 3900 |
| 2026-03-25 | 13.17 | $13.14 | 500 |
| 2026-03-24 | 13.17 | $13.04 | 200 |
| 2026-03-23 | 13.19 | $13.02 | 425 |
| 2026-03-20 | 13.21 | $12.79 | 8200 |
| 2026-03-19 | 13.25 | $13.10 | 800 |
| 2026-03-18 | 13.27 | $13.10 | 200 |
| 2026-03-17 | 13.28 | $13.26 | 1300 |
| 2026-03-16 | 13.29 | $13.23 | 1400 |
| 2026-03-13 | 13.29 | $13.04 | 2500 |
| 2026-03-12 | 13.32 | $13.21 | 617 |
| 2026-03-11 | 13.33 | $13.34 | 2000 |
| 2026-03-10 | 13.33 | $13.34 | 4210 |
| 2026-03-09 | 13.33 | $13.32 | 2000 |
| 2026-03-06 | 13.33 | $13.13 | 4000 |
| 2026-03-05 | 13.35 | $13.34 | 5100 |
| 2026-03-04 | 13.35 | $13.52 | 36500 |
| 2026-03-03 | 13.33 | $13.36 | 13500 |
| 2026-03-02 | 13.33 | $13.47 | 29900 |
| 2026-02-27 | 13.31 | $13.42 | 18041 |
| 2026-02-26 | 13.30 | $13.50 | 2410 |
| 2026-02-25 | 13.28 | $13.58 | 118728 |
| 2026-02-24 | 13.25 | $13.50 | 44700 |
| 2026-02-23 | 13.22 | $13.30 | 7321 |
| 2026-02-20 | 13.21 | $13.42 | 1800 |
| 2026-02-19 | 13.19 | $13.34 | 404 |
| 2026-02-18 | 13.18 | $13.31 | 5614 |
| 2026-02-17 | 13.16 | $13.22 | 20834 |
| 2026-02-13 | 13.16 | $13.18 | 2300 |
| 2026-02-12 | 13.15 | $13.20 | 2943 |
| 2026-02-11 | 13.15 | $13.35 | 5436 |
| 2026-02-10 | 13.13 | $13.32 | 200 |
| 2026-02-09 | 13.11 | $13.38 | 800 |
| 2026-02-06 | 13.08 | $13.22 | 3521 |
| 2026-02-05 | 13.06 | $12.93 | 3500 |
| 2026-02-04 | 13.08 | $13.11 | 2900 |
| 2026-02-03 | 13.07 | $13.20 | 13935 |
| 2026-02-02 | 13.06 | $13.23 | 15400 |
| 2026-01-30 | 13.04 | $13.18 | 2300 |
| 2026-01-29 | 13.03 | $13.29 | 2421 |
| 2026-01-28 | 13.00 | $13.32 | 18949 |
| 2026-01-27 | 12.97 | $13.25 | 41636 |
| 2026-01-26 | 12.94 | $13.11 | 3000 |
| 2026-01-23 | 12.92 | $13.06 | 14600 |
| 2026-01-22 | 12.91 | $13.02 | 17300 |
| 2026-01-21 | 12.89 | $13.01 | 14400 |
| 2026-01-20 | 12.88 | $12.83 | 15500 |
| 2026-01-16 | 12.89 | $13.06 | 6500 |
| 2026-01-15 | 12.87 | $12.98 | 1017 |
| 2026-01-14 | 12.86 | $12.91 | 1100 |
| 2026-01-13 | 12.85 | $12.99 | 1200 |
| 2026-01-12 | 12.84 | $12.99 | 7320 |
| 2026-01-09 | 12.82 | $12.95 | 2500 |
| 2026-01-08 | 12.81 | $12.87 | 8900 |
| 2026-01-07 | 12.80 | $12.93 | 6000 |
| 2026-01-06 | 12.79 | $12.95 | 4006 |
| 2026-01-05 | 12.77 | $12.85 | 700 |
| 2026-01-02 | 12.76 | $12.78 | 25027 |
| 2025-12-31 | 12.76 | $12.70 | 6915 |
| 2025-12-30 | 12.76 | $12.79 | 700 |
| 2025-12-29 | 12.76 | $12.84 | 18336 |
| 2025-12-26 | 12.75 | $12.87 | 700 |
| 2025-12-24 | 12.74 | $12.88 | 1400 |
| 2025-12-23 | 12.73 | $12.84 | 4600 |
| 2025-12-22 | 12.71 | $12.78 | 1100 |
| 2025-12-19 | 12.71 | $12.64 | 3300 |
| 2025-12-18 | 12.71 | $12.57 | 217 |
| 2025-12-17 | 12.73 | $12.47 | 4600 |
| 2025-12-16 | 12.76 | $12.68 | 2945 |
| 2025-12-15 | 12.76 | $12.74 | 1800 |
| 2025-12-12 | 12.77 | $12.76 | 47200 |
| 2025-12-11 | 12.77 | $12.91 | 308 |
| 2025-12-10 | 12.75 | $12.89 | 24513 |
| 2025-12-09 | 12.74 | $12.81 | 12232 |
| 2025-12-08 | 12.73 | $12.82 | 4000 |
| 2025-12-05 | 12.72 | $12.93 | 1700 |
| 2025-12-04 | 12.70 | $12.90 | 19300 |
| 2025-12-03 | 12.68 | $12.83 | 100 |
| 2025-12-02 | 12.66 | $12.78 | 1528 |
| 2025-12-01 | 12.65 | $12.77 | 6348 |
| 2025-11-28 | 12.64 | $12.83 | 202 |
| 2025-11-26 | 12.62 | $12.78 | 100 |
| 2025-11-25 | 12.60 | $12.65 | 4500 |
| 2025-11-24 | 12.59 | $12.51 | 2800 |
| 2025-11-21 | 12.60 | $12.36 | 332 |
| 2025-11-20 | 12.63 | $12.27 | 2802 |
| 2025-11-19 | 12.66 | $12.48 | 200 |
| 2025-11-18 | 12.68 | $12.44 | 3700 |
| 2025-11-17 | 12.71 | $12.47 | 30546 |
| 2025-11-14 | 12.73 | $12.58 | 3910 |
| 2025-11-13 | 12.75 | $12.61 | 2628 |
| 2025-11-12 | 12.77 | $12.85 | 1800 |
| 2025-11-11 | 12.76 | $12.84 | 1778 |
| 2025-11-10 | 12.75 | $12.82 | 4100 |
| 2025-11-07 | 12.74 | $12.65 | 1900 |
| 2025-11-06 | 12.75 | $12.60 | 1400 |
| 2025-11-05 | 12.77 | $12.75 | 100 |
| 2025-11-04 | 12.77 | $12.71 | 703 |
| 2025-11-03 | 12.77 | $12.86 | 2100 |
| 2025-10-31 | 12.76 | $12.90 | 101 |
| 2025-10-30 | 12.75 | $12.88 | 9400 |
| 2025-10-29 | 12.74 | $12.97 | 700 |
| 2025-10-28 | 12.71 | $13.03 | 3743 |
| 2025-10-27 | 12.68 | $12.94 | 11700 |
| 2025-10-24 | 12.65 | $12.80 | 4200 |
| 2025-10-23 | 12.63 | $12.71 | 27343 |
| 2025-10-22 | 12.63 | $12.61 | 1534 |
| 2025-10-21 | 12.63 | $12.70 | 1521 |
| 2025-10-20 | 12.62 | $12.74 | 5000 |
| 2025-10-17 | 12.61 | $12.65 | 15138 |
| 2025-10-16 | 12.60 | $12.61 | 1200 |
| 2025-10-15 | 12.60 | $12.69 | 217 |
| 2025-10-14 | 12.59 | $12.65 | 1213 |
| 2025-10-13 | 12.59 | $12.63 | 9342 |
| 2025-10-10 | 12.58 | $12.41 | 2200 |
| 2025-10-09 | 12.60 | $12.67 | 1500 |
| 2025-10-08 | 12.59 | $12.74 | 5000 |
| 2025-10-07 | 12.58 | $12.65 | 8200 |
| 2025-10-06 | 12.57 | $12.72 | 10127 |
| 2025-10-03 | 12.56 | $12.67 | 2636 |
| 2025-10-02 | 12.54 | $12.67 | 34600 |
| 2025-10-01 | 12.53 | $12.67 | 2532 |
| 2025-09-30 | 12.52 | $12.66 | 2444 |
| 2025-09-29 | 12.50 | $12.63 | 5500 |
| 2025-09-26 | 12.49 | $12.59 | 7800 |
| 2025-09-25 | 12.48 | $12.55 | 2749 |
| 2025-09-24 | 12.47 | $12.63 | 437 |
| 2025-09-23 | 12.45 | $12.63 | 4243 |
| 2025-09-22 | 12.43 | $12.70 | 923 |
| 2025-09-19 | 12.41 | $12.64 | 9502 |
| 2025-09-18 | 12.38 | $12.56 | 38100 |
| 2025-09-17 | 12.36 | $12.48 | 7433 |
| 2025-09-16 | 12.35 | $12.49 | 5930 |
| 2025-09-15 | 12.34 | $12.55 | 17026 |
| 2025-09-12 | 12.31 | $12.41 | 9519 |
| 2025-09-11 | 12.30 | $12.50 | 5712 |
| 2025-09-10 | 12.28 | $12.38 | 41442 |
| 2025-09-09 | 12.27 | $12.34 | 137400 |
| 2025-09-08 | 12.26 | $12.35 | 140030 |
| 2025-09-05 | 12.26 | $12.25 | 118000 |
| 2025-09-04 | 12.26 | $12.42 | 1300 |
| 2025-09-03 | 12.24 | $12.31 | 2535 |
| 2025-09-02 | 12.23 | $12.26 | 4500 |
| 2025-08-29 | 12.23 | $12.33 | 100 |
| 2025-08-28 | 12.22 | $12.42 | 1000 |
| 2025-08-27 | 12.20 | $12.38 | 1040 |
| 2025-08-26 | 12.18 | $12.36 | 300 |
| 2025-08-25 | 12.16 | $12.30 | 7208 |
| 2025-08-22 | 12.14 | $12.32 | 17700 |
| 2025-08-21 | 12.13 | $12.16 | 319 |
| 2025-08-20 | 12.12 | $12.17 | 600 |
| 2025-08-19 | 12.12 | $12.24 | 1000 |
| 2025-08-18 | 12.10 | $12.27 | 2700 |
| 2025-08-15 | 12.09 | $12.29 | 13046 |
| 2025-08-14 | 12.06 | $12.27 | 116 |
| 2025-08-13 | 12.04 | $12.25 | 7800 |
| 2025-08-12 | 12.02 | $12.25 | 115 |
| 2025-08-11 | 12.00 | $12.11 | 700 |
| 2025-08-08 | 11.98 | $12.14 | 100 |
| 2025-08-07 | 11.97 | $12.10 | 1000 |
| 2025-08-06 | 11.95 | $12.06 | 4700 |
| 2025-08-05 | 11.94 | $12.01 | 200 |
| 2025-08-04 | 11.94 | $12.05 | 1800 |
| 2025-08-01 | 11.92 | $11.89 | 3400 |
| 2025-07-31 | 11.93 | $12.06 | 2300 |
| 2025-07-30 | 11.91 | $12.06 | 100 |
| 2025-07-29 | 11.90 | $12.05 | 1900 |
| 2025-07-28 | 11.88 | $12.13 | 4500 |
| 2025-07-25 | 11.86 | $12.14 | 100 |
| 2025-07-24 | 11.83 | $12.10 | 2544 |
| 2025-07-23 | 11.80 | $12.06 | 1311 |
| 2025-07-22 | 11.77 | $11.95 | 634 |
| 2025-07-21 | 11.75 | $11.92 | 2917 |
| 2025-07-18 | 11.73 | $11.94 | 34300 |
| 2025-07-17 | 11.71 | $11.91 | 12300 |
| 2025-07-16 | 11.69 | $11.84 | 7802 |
| 2025-07-15 | 11.68 | $11.81 | 100 |
| 2025-07-14 | 11.66 | $11.86 | 11702 |
| 2025-07-11 | 11.64 | $11.82 | 17200 |
| 2025-07-10 | 11.62 | $11.89 | 4228 |
| 2025-07-09 | 11.59 | $11.82 | 833 |
| 2025-07-08 | 11.57 | $11.79 | 2209 |
| 2025-07-07 | 11.55 | $11.83 | 600 |
| 2025-07-03 | 11.52 | $11.89 | 400 |
| 2025-07-02 | 11.48 | $11.78 | 3313 |
| 2025-07-01 | 11.44 | $11.73 | 1002 |
| 2025-06-30 | 11.41 | $11.77 | 13645 |
| 2025-06-27 | 11.38 | $11.72 | 13800 |
| 2025-06-26 | 11.34 | $11.68 | 3745 |
| 2025-06-25 | 11.31 | $11.57 | 3835 |
| 2025-06-24 | 11.28 | $11.60 | 129 |
| 2025-06-23 | 11.24 | $11.41 | 100 |
| 2025-06-20 | 11.23 | $11.33 | 100 |
| 2025-06-18 | 11.22 | $11.36 | 100 |
| 2025-06-17 | 11.20 | $11.35 | 5200 |
| 2025-06-16 | 11.19 | $11.43 | 346 |
| 2025-06-13 | 11.16 | $11.30 | 1807 |
| 2025-06-12 | 11.14 | $11.41 | 400 |
| 2025-06-11 | 11.12 | $11.40 | 100 |
| 2025-06-10 | 11.09 | $11.40 | 4500 |
| 2025-06-09 | 11.05 | $11.40 | 16700 |
| 2025-06-06 | 11.02 | $11.35 | 100 |
| 2025-06-05 | 10.98 | $11.22 | 7400 |
| 2025-06-04 | 10.96 | $11.23 | 10823 |
| 2025-06-03 | 10.93 | $11.24 | 405 |
| 2025-06-02 | 10.90 | $11.15 | 100 |
| 2025-05-30 | 10.87 | $11.12 | 111 |
| 2025-05-29 | 10.84 | $11.10 | 200 |
| 2025-05-28 | 10.82 | $11.09 | 1647 |
| 2025-05-27 | 10.79 | $11.14 | 5925 |
| 2025-05-23 | 10.75 | $10.95 | 740 |
| 2025-05-22 | 10.73 | $10.96 | 100 |
| 2025-05-21 | 10.70 | $11.00 | 300 |
| 2025-05-20 | 10.67 | $11.18 | 2830 |
| 2025-05-19 | 10.62 | $11.19 | 14000 |
| 2025-05-16 | 10.56 | $11.16 | 8435 |
| 2025-05-15 | 10.50 | $11.07 | 2803 |
| 2025-05-14 | 10.43 | $11.05 | 4843 |
| 2025-05-13 | 10.37 | $11.05 | 1100 |
| 2025-05-12 | 10.30 | $10.93 | 1043 |
| 2025-05-09 | 10.23 | $10.58 | 200 |
| 2025-05-08 | 10.20 | $10.55 | 1800 |
| 2025-05-07 | 10.16 | $10.50 | 1115 |
| 2025-05-06 | 10.12 | $10.44 | 2000 |
| 2025-05-05 | 10.09 | $10.44 | 144 |
| 2025-05-02 | 10.05 | $10.47 | 2200 |
| 2025-05-01 | 10.01 | $10.34 | 146 |
| 2025-04-30 | 9.97 | $10.19 | 412 |
| 2025-04-29 | 9.95 | $10.23 | 108 |
| 2025-04-28 | 9.92 | $10.15 | 600 |
| 2025-04-25 | 9.90 | $10.14 | 16600 |
| 2025-04-24 | 9.87 | $10.08 | 3100 |
| 2025-04-23 | 9.85 | $9.86 | 15312 |
| 2025-04-22 | 9.85 | $9.67 | 5800 |
| 2025-04-21 | 9.86 | $9.43 | 13619 |
| 2025-04-17 | 9.91 | $9.66 | 2936 |
| 2025-04-16 | 9.94 | $9.62 | 3000 |
| 2025-04-15 | 9.97 | $9.84 | 17735 |
| 2025-04-14 | 9.98 | $9.81 | 24505 |
| 2025-04-11 | 10.00 | $9.73 | 4500 |
| 2025-04-10 | 10.03 | $9.48 | 1700 |
| 2025-04-09 | 10.09 | $9.88 | 207600 |
| 2025-04-08 | 10.11 | $9.14 | 8200 |
| 2025-04-07 | 10.21 | $9.29 | 814 |
| 2025-04-04 | 10.31 | $9.23 | 12531 |
| 2025-04-03 | 10.42 | $9.86 | 13100 |
| 2025-04-02 | 10.48 | $10.44 | 28100 |
| 2025-04-01 | 10.49 | $10.34 | 5100 |
| 2025-03-31 | 10.50 | $10.32 | 1400 |
| 2025-03-28 | 10.52 | $10.25 | 19341 |
| 2025-03-27 | 10.55 | $10.47 | 505 |
| 2025-03-26 | 10.56 | $10.51 | 19300 |
| 2025-03-25 | 10.57 | $10.67 | 17931 |
| 2025-03-24 | 10.56 | $10.69 | 2540 |
| 2025-03-21 | 10.54 | $10.45 | 29000 |
| 2025-03-20 | 10.55 | $10.48 | 245 |
| 2025-03-19 | 10.56 | $10.47 | 3200 |
| 2025-03-18 | 10.57 | $10.30 | 11837 |
| 2025-03-17 | 10.60 | $10.42 | 4708 |
| 2025-03-14 | 10.61 | $10.33 | 21800 |
| 2025-03-13 | 10.64 | $10.09 | 6000 |
| 2025-03-12 | 10.70 | $10.28 | 315 |
| 2025-03-11 | 10.75 | $10.21 | 5516 |
| 2025-03-10 | 10.80 | $10.20 | 3700 |
| 2025-03-07 | 10.87 | $10.53 | 108 |
| 2025-03-06 | 10.90 | $10.47 | 2200 |
| 2025-03-05 | 10.95 | $10.66 | 2400 |
| 2025-03-04 | 10.98 | $10.51 | 121 |
| 2025-03-03 | 11.03 | $10.60 | 100 |
| 2025-02-28 | 11.07 | $10.86 | 2600 |
| 2025-02-27 | 11.10 | $10.69 | 1731 |
| 2025-02-26 | 11.14 | $10.88 | 100 |
| 2025-02-25 | 11.17 | $10.85 | 100 |
| 2025-02-24 | 11.20 | $10.99 | 300 |
| 2025-02-21 | 11.22 | $11.06 | 1147 |
| 2025-02-20 | 11.24 | $11.28 | 8125 |
| 2025-02-19 | 11.23 | $11.32 | 2529 |
| 2025-02-18 | 11.23 | $11.35 | 1600 |
| 2025-02-14 | 11.21 | $11.27 | 2218 |
| 2025-02-13 | 11.21 | $11.27 | 1710 |
| 2025-02-12 | 11.20 | $11.19 | 725 |
| 2025-02-11 | 11.20 | $11.27 | 4315 |
| 2025-02-10 | 11.19 | $11.32 | 315 |
| 2025-02-07 | 11.18 | $11.29 | 24800 |
| 2025-02-06 | 11.17 | $11.24 | 500 |
| 2025-02-05 | 11.16 | $11.21 | 25440 |
| 2025-02-04 | 11.16 | $11.14 | 5500 |
| 2025-02-03 | 11.16 | $11.05 | 4829 |
| 2025-01-31 | 11.17 | $11.16 | 1544 |
| 2025-01-30 | 11.17 | $11.22 | 516 |
| 2025-01-29 | 11.17 | $11.12 | 26100 |
| 2025-01-28 | 11.17 | $11.20 | 600 |
| 2025-01-27 | 11.17 | $11.07 | 3618 |
| 2025-01-24 | 11.18 | $11.34 | 2100 |
| 2025-01-23 | 11.16 | $11.38 | 2218 |
| 2025-01-22 | 11.14 | $11.37 | 210 |
| 2025-01-21 | 11.11 | $11.31 | 1400 |
| 2025-01-17 | 11.09 | $11.17 | 200 |
| 2025-01-16 | 11.08 | $11.08 | 200 |
| 2025-01-15 | 11.08 | $11.09 | 54300 |
| 2025-01-14 | 11.08 | $10.84 | 123239 |
| 2025-01-13 | 11.11 | $10.82 | 1528 |
| 2025-01-10 | 11.14 | $10.90 | 13700 |
| 2025-01-08 | 11.16 | $11.08 | 7122 |
| 2025-01-07 | 11.17 | $11.03 | 100 |
| 2025-01-06 | 11.19 | $11.18 | 4800 |
| 2025-01-03 | 11.19 | $11.12 | 16841 |
| 2025-01-02 | 11.20 | $11.03 | 2741 |
| 2024-12-31 | 11.21 | $10.99 | 605 |
| 2024-12-30 | 11.24 | $11.06 | 300 |
| 2024-12-27 | 11.26 | $11.15 | 261 |
| 2024-12-26 | 11.27 | $11.32 | 2700 |
| 2024-12-24 | 11.26 | $11.27 | 18400 |
| 2024-12-23 | 11.26 | $11.17 | 2000 |
| 2024-12-20 | 11.27 | $11.10 | 2425 |
| 2024-12-19 | 11.29 | $10.99 | 204 |
| 2024-12-18 | 11.32 | $11.02 | 1000 |
| 2024-12-17 | 11.35 | $11.34 | 2311 |
| 2024-12-16 | 11.35 | $11.39 | 2600 |
| 2024-12-13 | 11.35 | $11.37 | 900 |
| 2024-12-12 | 11.35 | $11.42 | 4532 |
| 2024-12-11 | 11.34 | $11.48 | 5317 |
| 2024-12-10 | 11.33 | $11.40 | 1120 |
| 2024-12-09 | 11.32 | $11.42 | 1900 |
| 2024-12-06 | 11.31 | $11.48 | 9500 |
| 2024-12-05 | 11.29 | $11.52 | 3934 |
| 2024-12-04 | 11.26 | $11.49 | 710 |
| 2024-12-03 | 11.24 | $11.45 | 6117 |
| 2024-12-02 | 11.22 | $11.42 | 6200 |
| 2024-11-29 | 11.20 | $11.33 | 17600 |
| 2024-11-27 | 11.18 | $11.31 | 3100 |
| 2024-11-26 | 11.17 | $11.35 | 1301 |
| 2024-11-25 | 11.15 | $11.32 | 733 |
| 2024-11-22 | 11.13 | $11.25 | 303 |
| 2024-11-21 | 11.12 | $11.22 | 1427 |
| 2024-11-20 | 11.11 | $11.19 | 1227 |
| 2024-11-19 | 11.10 | $11.15 | 949 |
| 2024-11-18 | 11.10 | $11.10 | 1001 |
| 2024-11-15 | 11.09 | $11.07 | 5647 |
| 2024-11-14 | 11.10 | $11.24 | 900 |
| 2024-11-13 | 11.08 | $11.30 | 2200 |
| 2024-11-12 | 11.06 | $11.30 | 403 |
| 2024-11-11 | 11.03 | $11.35 | 3100 |
| 2024-11-08 | 11.00 | $11.34 | 42217 |
| 2024-11-07 | 10.97 | $11.34 | 1039 |
| 2024-11-06 | 10.93 | $11.26 | 100 |
| 2024-11-05 | 10.89 | $10.92 | 3437 |
| 2024-11-04 | 10.89 | $10.81 | 825 |
| 2024-11-01 | 10.90 | $10.84 | 6808 |
| 2024-10-31 | 10.90 | $10.85 | 17103 |
| 2024-10-30 | 10.91 | $10.97 | 12209 |
| 2024-10-29 | 10.90 | $10.99 | 100 |
| 2024-10-28 | 10.89 | $10.97 | 2447 |
| 2024-10-25 | 10.88 | $10.92 | 7035 |
| 2024-10-24 | 10.88 | $10.92 | 1400 |
| 2024-10-23 | 10.87 | $10.90 | 3011 |
| 2024-10-22 | 10.87 | $11.05 | 21000 |
| 2024-10-21 | 10.85 | $11.05 | 219 |
| 2024-10-18 | 10.83 | $11.08 | 16314 |
| 2024-10-17 | 10.81 | $11.05 | 5446 |
| 2024-10-16 | 10.78 | $11.00 | 315 |
| 2024-10-15 | 10.76 | $10.94 | 200 |
| 2024-10-14 | 10.74 | $11.00 | 1400 |
| 2024-10-11 | 10.71 | $10.93 | 2421 |
| 2024-10-10 | 10.69 | $10.84 | 5600 |
| 2024-10-09 | 10.67 | $10.86 | 326 |
| 2024-10-08 | 10.65 | $10.77 | 19100 |
| 2024-10-07 | 10.64 | $10.69 | 7133 |
| 2024-10-04 | 10.63 | $10.77 | 3120 |
| 2024-10-03 | 10.62 | $10.68 | 24129 |
| 2024-10-02 | 10.61 | $10.70 | 10600 |
| 2024-10-01 | 10.60 | $10.69 | 16711 |
| 2024-09-30 | 10.59 | $10.74 | 2346 |
| 2024-09-27 | 10.58 | $10.70 | 7334 |
| 2024-09-26 | 10.57 | $10.73 | 416 |
| 2024-09-25 | 10.55 | $10.68 | 6600 |
| 2024-09-24 | 10.54 | $10.77 | 18932 |
| 2024-09-23 | 10.51 | $10.75 | 1900 |
| 2024-09-20 | 10.49 | $10.70 | 8100 |
| 2024-09-19 | 10.46 | $10.77 | 26800 |
| 2024-09-18 | 10.43 | $10.55 | 2100 |
| 2024-09-17 | 10.42 | $10.56 | 4823 |
| 2024-09-16 | 10.40 | $10.56 | 10735 |
| 2024-09-13 | 10.39 | $10.61 | 9539 |
| 2024-09-12 | 10.36 | $10.50 | 3714 |
| 2024-09-11 | 10.35 | $10.26 | 144112 |
| 2024-09-10 | 10.36 | $10.19 | 828 |
| 2024-09-09 | 10.38 | $10.15 | 202 |
| 2024-09-06 | 10.40 | $10.06 | 3003 |
| 2024-09-05 | 10.44 | $10.24 | 7300 |
| 2024-09-04 | 10.46 | $10.27 | 2300 |
| 2024-09-03 | 10.48 | $10.32 | 45000 |
| 2024-08-30 | 10.49 | $10.55 | 200 |
| 2024-08-29 | 10.49 | $10.46 | 10900 |
| 2024-08-28 | 10.49 | $10.59 | 16800 |
| 2024-08-27 | 10.48 | $10.66 | 3300 |
| 2024-08-26 | 10.46 | $10.65 | 301 |
| 2024-08-23 | 10.44 | $10.69 | 100 |
| 2024-08-22 | 10.41 | $10.55 | 3532 |
| 2024-08-21 | 10.40 | $10.66 | 3733 |
| 2024-08-20 | 10.37 | $10.63 | 4620 |
| 2024-08-19 | 10.34 | $10.62 | 3700 |
| 2024-08-16 | 10.31 | $10.51 | 400 |
| 2024-08-15 | 10.29 | $10.49 | 56126 |
| 2024-08-14 | 10.27 | $10.30 | 2100 |
| 2024-08-13 | 10.27 | $10.26 | 20800 |
| 2024-08-12 | 10.27 | $10.08 | 100 |
| 2024-08-09 | 10.29 | $10.08 | 3731 |
| 2024-08-08 | 10.31 | $10.05 | 3900 |
| 2024-08-07 | 10.34 | $9.82 | 3100 |
| 2024-08-06 | 10.40 | $9.96 | 33330 |
| 2024-08-05 | 10.44 | $9.80 | 17212 |
| 2024-08-02 | 10.51 | $10.18 | 2905 |
| 2024-08-01 | 10.54 | $10.41 | 13600 |
| 2024-07-31 | 10.56 | $10.61 | 2638 |
| 2024-07-30 | 10.55 | $10.48 | 8501 |
| 2024-07-29 | 10.56 | $10.52 | 1900 |
| 2024-07-26 | 10.57 | $10.52 | 100 |
| 2024-07-25 | 10.57 | $10.41 | 100 |
| 2024-07-24 | 10.59 | $10.52 | 10300 |
| 2024-07-23 | 10.59 | $10.73 | 304 |
| 2024-07-22 | 10.58 | $10.70 | 300 |
| 2024-07-19 | 10.57 | $10.57 | 6500 |
| 2024-07-18 | 10.57 | $10.64 | 5322 |
| 2024-07-17 | 10.56 | $10.69 | 37400 |
| 2024-07-16 | 10.54 | $10.84 | 100 |
| 2024-07-15 | 10.51 | $10.75 | 2026 |
| 2024-07-12 | 10.49 | $10.72 | 6900 |
| 2024-07-11 | 10.46 | $10.67 | 2108 |
| 2024-07-10 | 10.44 | $10.68 | 100 |
| 2024-07-09 | 10.42 | $10.58 | 421 |
| 2024-07-08 | 10.40 | $10.55 | 1400 |
| 2024-07-05 | 10.39 | $10.56 | 511 |
| 2024-07-03 | 10.37 | $10.49 | 104 |
| 2024-07-02 | 10.35 | $10.45 | 8320 |
| 2024-07-01 | 10.34 | $10.49 | 29732 |
| 2024-06-28 | 10.33 | $10.46 | 32800 |
| 2024-06-27 | 10.31 | $10.47 | 148 |
| 2024-06-26 | 10.30 | $10.48 | 7619 |
| 2024-06-25 | 10.28 | $10.46 | 500 |
| 2024-06-24 | 10.26 | $10.41 | 2900 |
| 2024-06-21 | 10.24 | $10.41 | 3700 |
| 2024-06-20 | 10.23 | $10.43 | 7820 |
| 2024-06-18 | 10.21 | $10.45 | 100 |
| 2024-06-17 | 10.18 | $10.43 | 1300 |
| 2024-06-14 | 10.15 | $10.35 | 20800 |
| 2024-06-13 | 10.13 | $10.37 | 20400 |
| 2024-06-12 | 10.11 | $10.33 | 25804 |
| 2024-06-11 | 10.08 | $10.20 | 2625 |
| 2024-06-10 | 10.07 | $10.21 | 7432 |
| 2024-06-07 | 10.06 | $10.20 | 3900 |
| 2024-06-06 | 10.04 | $10.21 | 7214 |
| 2024-06-05 | 10.02 | $10.15 | 15030 |
| 2024-06-04 | 10.01 | $10.09 | 26246 |
| 2024-06-03 | 10.00 | $10.04 | 13346 |
| 2024-05-31 | 10.00 | $10.04 | 27223 |
| 2024-05-30 | 9.99 | $10.00 | 6700 |
| 2024-05-29 | 9.99 | $10.08 | 22000 |
| 2024-05-28 | 9.98 | $10.13 | 1720 |
| 2024-05-24 | 9.97 | $10.08 | 12200 |
| 2024-05-23 | 9.96 | $10.00 | 6422 |
| 2024-05-22 | 9.95 | $10.07 | 41000 |
| 2024-05-21 | 9.94 | $10.13 | 500 |
| 2024-05-20 | 9.92 | $10.11 | 1700 |
| 2024-05-17 | 9.90 | $10.10 | 1849 |
| 2024-05-16 | 9.88 | $10.12 | 15228 |
| 2024-05-15 | 9.86 | $10.04 | 35623 |
| 2024-05-14 | 9.84 | $9.96 | 12107 |
| 2024-05-13 | 9.82 | $9.95 | 1900 |
| 2024-05-10 | 9.81 | $9.96 | 1400 |
| 2024-05-09 | 9.79 | $9.91 | 22549 |
| 2024-05-08 | 9.78 | $9.91 | 2101 |
| 2024-05-07 | 9.77 | $9.92 | 4500 |
| 2024-05-06 | 9.75 | $9.92 | 3800 |
| 2024-05-03 | 9.73 | $9.84 | 4020 |
| 2024-05-02 | 9.72 | $9.67 | 3447 |
| 2024-05-01 | 9.73 | $9.59 | 28334 |
| 2024-04-30 | 9.74 | $9.61 | 8900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.49
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
11.87
Maximum
14.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.49 | $14.76 | 18 |
| 2026-08-11 | 14.45 | $14.76 | 5700 |
| 2026-08-10 | 14.41 | $14.78 | 2428 |
| 2026-08-07 | 14.37 | $14.71 | 9107 |
| 2026-08-06 | 14.33 | $14.59 | 1300 |
| 2026-08-05 | 14.31 | $14.71 | 10544 |
| 2026-08-04 | 14.26 | $14.74 | 7400 |
| 2026-08-03 | 14.22 | $14.51 | 4007 |
| 2026-07-31 | 14.19 | $14.22 | 4800 |
| 2026-07-30 | 14.19 | $14.17 | 3914 |
| 2026-07-29 | 14.20 | $13.80 | 9902 |
| 2026-07-28 | 14.25 | $14.05 | 1200 |
| 2026-07-27 | 14.27 | $14.12 | 222 |
| 2026-07-24 | 14.28 | $14.11 | 1800 |
| 2026-07-23 | 14.30 | $14.19 | 100 |
| 2026-07-22 | 14.31 | $14.37 | 828 |
| 2026-07-21 | 14.30 | $14.36 | 525 |
| 2026-07-20 | 14.29 | $14.22 | 2900 |
| 2026-07-17 | 14.29 | $14.20 | 2200 |
| 2026-07-16 | 14.30 | $14.27 | 1000 |
| 2026-07-15 | 14.30 | $14.42 | 2400 |
| 2026-07-14 | 14.29 | $14.39 | 1246 |
| 2026-07-13 | 14.28 | $14.31 | 524 |
| 2026-07-10 | 14.28 | $14.42 | 1400 |
| 2026-07-09 | 14.27 | $14.36 | 500 |
| 2026-07-08 | 14.25 | $14.28 | 10321 |
| 2026-07-07 | 14.25 | $14.25 | 440 |
| 2026-07-06 | 14.25 | $14.34 | 3600 |
| 2026-07-02 | 14.24 | $14.19 | 100 |
| 2026-07-01 | 14.25 | $14.26 | 8500 |
| 2026-06-30 | 14.26 | $14.30 | 1414 |
| 2026-06-29 | 14.26 | $14.21 | 1525 |
| 2026-06-26 | 14.27 | $14.09 | 642 |
| 2026-06-25 | 14.30 | $14.15 | 434 |
| 2026-06-24 | 14.33 | $14.11 | 200 |
| 2026-06-23 | 14.36 | $14.20 | 12500 |
| 2026-06-22 | 14.38 | $14.45 | 105800 |
| 2026-06-18 | 14.38 | $14.40 | 1149 |
| 2026-06-17 | 14.38 | $14.27 | 413 |
| 2026-06-16 | 14.40 | $14.42 | 2927 |
| 2026-06-15 | 14.40 | $14.53 | 9736 |
| 2026-06-12 | 14.39 | $14.29 | 341 |
| 2026-06-11 | 14.41 | $14.18 | 100 |
| 2026-06-10 | 14.44 | $13.93 | 2141 |
| 2026-06-09 | 14.50 | $14.16 | 200 |
| 2026-06-08 | 14.54 | $14.24 | 100 |
| 2026-06-05 | 14.57 | $14.22 | 600 |
| 2026-06-04 | 14.60 | $14.68 | 1800 |
| 2026-06-03 | 14.59 | $14.68 | 2133 |
| 2026-06-02 | 14.58 | $14.76 | 205 |
| 2026-06-01 | 14.56 | $14.63 | 19600 |
| 2026-05-29 | 14.55 | $14.59 | 516 |
| 2026-05-28 | 14.55 | $14.63 | 416 |
| 2026-05-27 | 14.54 | $14.58 | 5127 |
| 2026-05-26 | 14.53 | $14.66 | 3942 |
| 2026-05-22 | 14.51 | $14.55 | 19800 |
| 2026-05-21 | 14.50 | $14.49 | 5545 |
| 2026-05-20 | 14.50 | $14.43 | 13200 |
| 2026-05-19 | 14.50 | $14.32 | 16900 |
| 2026-05-18 | 14.50 | $14.40 | 1427 |
| 2026-05-15 | 14.50 | $14.52 | 5000 |
| 2026-05-14 | 14.49 | $14.77 | 1500 |
| 2026-05-13 | 14.45 | $14.67 | 6830 |
| 2026-05-12 | 14.41 | $14.60 | 1512 |
| 2026-05-11 | 14.38 | $14.64 | 1700 |
| 2026-05-08 | 14.34 | $14.51 | 300 |
| 2026-05-07 | 14.30 | $14.48 | 6700 |
| 2026-05-06 | 14.27 | $14.70 | 700 |
| 2026-05-05 | 14.21 | $14.54 | 800 |
| 2026-05-04 | 14.16 | $14.42 | 13000 |
| 2026-05-01 | 14.11 | $14.41 | 10200 |
| 2026-04-30 | 14.06 | $14.37 | 100 |
| 2026-04-29 | 14.00 | $14.10 | 1022 |
| 2026-04-28 | 13.97 | $14.14 | 400 |
| 2026-04-27 | 13.92 | $14.28 | 413 |
| 2026-04-24 | 13.86 | $14.26 | 1614 |
| 2026-04-23 | 13.79 | $14.19 | 100 |
| 2026-04-22 | 13.72 | $14.19 | 800 |
| 2026-04-21 | 13.64 | $13.95 | 1229 |
| 2026-04-20 | 13.59 | $14.06 | 1400 |
| 2026-04-17 | 13.51 | $14.08 | 2430 |
| 2026-04-16 | 13.43 | $13.95 | 25217 |
| 2026-04-15 | 13.36 | $13.93 | 5128 |
| 2026-04-14 | 13.29 | $13.88 | 5300 |
| 2026-04-13 | 13.22 | $13.76 | 2200 |
| 2026-04-10 | 13.16 | $13.67 | 1707 |
| 2026-04-09 | 13.10 | $13.60 | 3031 |
| 2026-04-08 | 13.05 | $13.50 | 1704 |
| 2026-04-07 | 13.01 | $13.14 | 1600 |
| 2026-04-06 | 13.00 | $13.10 | 5817 |
| 2026-04-02 | 13.00 | $13.09 | 6735 |
| 2026-04-01 | 13.00 | $13.09 | 34004 |
| 2026-03-31 | 13.00 | $12.96 | 6300 |
| 2026-03-30 | 13.01 | $12.59 | 2306 |
| 2026-03-27 | 13.07 | $12.70 | 13800 |
| 2026-03-26 | 13.11 | $12.85 | 3900 |
| 2026-03-25 | 13.15 | $13.14 | 500 |
| 2026-03-24 | 13.16 | $13.04 | 200 |
| 2026-03-23 | 13.18 | $13.02 | 425 |
| 2026-03-20 | 13.21 | $12.79 | 8200 |
| 2026-03-19 | 13.26 | $13.10 | 800 |
| 2026-03-18 | 13.28 | $13.10 | 200 |
| 2026-03-17 | 13.31 | $13.26 | 1300 |
| 2026-03-16 | 13.32 | $13.23 | 1400 |
| 2026-03-13 | 13.33 | $13.04 | 2500 |
| 2026-03-12 | 13.36 | $13.21 | 617 |
| 2026-03-11 | 13.37 | $13.34 | 2000 |
| 2026-03-10 | 13.37 | $13.34 | 4210 |
| 2026-03-09 | 13.37 | $13.32 | 2000 |
| 2026-03-06 | 13.38 | $13.13 | 4000 |
| 2026-03-05 | 13.40 | $13.34 | 5100 |
| 2026-03-04 | 13.40 | $13.52 | 36500 |
| 2026-03-03 | 13.38 | $13.36 | 13500 |
| 2026-03-02 | 13.37 | $13.47 | 29900 |
| 2026-02-27 | 13.35 | $13.42 | 18041 |
| 2026-02-26 | 13.34 | $13.50 | 2410 |
| 2026-02-25 | 13.32 | $13.58 | 118728 |
| 2026-02-24 | 13.29 | $13.50 | 44700 |
| 2026-02-23 | 13.27 | $13.30 | 7321 |
| 2026-02-20 | 13.26 | $13.42 | 1800 |
| 2026-02-19 | 13.24 | $13.34 | 404 |
| 2026-02-18 | 13.23 | $13.31 | 5614 |
| 2026-02-17 | 13.21 | $13.22 | 20834 |
| 2026-02-13 | 13.21 | $13.18 | 2300 |
| 2026-02-12 | 13.20 | $13.20 | 2943 |
| 2026-02-11 | 13.20 | $13.35 | 5436 |
| 2026-02-10 | 13.18 | $13.32 | 200 |
| 2026-02-09 | 13.16 | $13.38 | 800 |
| 2026-02-06 | 13.13 | $13.22 | 3521 |
| 2026-02-05 | 13.11 | $12.93 | 3500 |
| 2026-02-04 | 13.13 | $13.11 | 2900 |
| 2026-02-03 | 13.12 | $13.20 | 13935 |
| 2026-02-02 | 13.10 | $13.23 | 15400 |
| 2026-01-30 | 13.08 | $13.18 | 2300 |
| 2026-01-29 | 13.07 | $13.29 | 2421 |
| 2026-01-28 | 13.04 | $13.32 | 18949 |
| 2026-01-27 | 13.00 | $13.25 | 41636 |
| 2026-01-26 | 12.97 | $13.11 | 3000 |
| 2026-01-23 | 12.95 | $13.06 | 14600 |
| 2026-01-22 | 12.94 | $13.02 | 17300 |
| 2026-01-21 | 12.92 | $13.01 | 14400 |
| 2026-01-20 | 12.91 | $12.83 | 15500 |
| 2026-01-16 | 12.91 | $13.06 | 6500 |
| 2026-01-15 | 12.89 | $12.98 | 1017 |
| 2026-01-14 | 12.87 | $12.91 | 1100 |
| 2026-01-13 | 12.86 | $12.99 | 1200 |
| 2026-01-12 | 12.85 | $12.99 | 7320 |
| 2026-01-09 | 12.83 | $12.95 | 2500 |
| 2026-01-08 | 12.81 | $12.87 | 8900 |
| 2026-01-07 | 12.80 | $12.93 | 6000 |
| 2026-01-06 | 12.79 | $12.95 | 4006 |
| 2026-01-05 | 12.77 | $12.85 | 700 |
| 2026-01-02 | 12.77 | $12.78 | 25027 |
| 2025-12-31 | 12.77 | $12.70 | 6915 |
| 2025-12-30 | 12.77 | $12.79 | 700 |
| 2025-12-29 | 12.77 | $12.84 | 18336 |
| 2025-12-26 | 12.77 | $12.87 | 700 |
| 2025-12-24 | 12.76 | $12.88 | 1400 |
| 2025-12-23 | 12.75 | $12.84 | 4600 |
| 2025-12-22 | 12.74 | $12.78 | 1100 |
| 2025-12-19 | 12.74 | $12.64 | 3300 |
| 2025-12-18 | 12.74 | $12.57 | 217 |
| 2025-12-17 | 12.76 | $12.47 | 4600 |
| 2025-12-16 | 12.78 | $12.68 | 2945 |
| 2025-12-15 | 12.78 | $12.74 | 1800 |
| 2025-12-12 | 12.78 | $12.76 | 47200 |
| 2025-12-11 | 12.77 | $12.91 | 308 |
| 2025-12-10 | 12.75 | $12.89 | 24513 |
| 2025-12-09 | 12.73 | $12.81 | 12232 |
| 2025-12-08 | 12.71 | $12.82 | 4000 |
| 2025-12-05 | 12.70 | $12.93 | 1700 |
| 2025-12-04 | 12.67 | $12.90 | 19300 |
| 2025-12-03 | 12.65 | $12.83 | 100 |
| 2025-12-02 | 12.63 | $12.78 | 1528 |
| 2025-12-01 | 12.62 | $12.77 | 6348 |
| 2025-11-28 | 12.60 | $12.83 | 202 |
| 2025-11-26 | 12.59 | $12.78 | 100 |
| 2025-11-25 | 12.58 | $12.65 | 4500 |
| 2025-11-24 | 12.58 | $12.51 | 2800 |
| 2025-11-21 | 12.60 | $12.36 | 332 |
| 2025-11-20 | 12.63 | $12.27 | 2802 |
| 2025-11-19 | 12.68 | $12.48 | 200 |
| 2025-11-18 | 12.70 | $12.44 | 3700 |
| 2025-11-17 | 12.73 | $12.47 | 30546 |
| 2025-11-14 | 12.76 | $12.58 | 3910 |
| 2025-11-13 | 12.78 | $12.61 | 2628 |
| 2025-11-12 | 12.80 | $12.85 | 1800 |
| 2025-11-11 | 12.79 | $12.84 | 1778 |
| 2025-11-10 | 12.78 | $12.82 | 4100 |
| 2025-11-07 | 12.78 | $12.65 | 1900 |
| 2025-11-06 | 12.79 | $12.60 | 1400 |
| 2025-11-05 | 12.80 | $12.75 | 100 |
| 2025-11-04 | 12.80 | $12.71 | 703 |
| 2025-11-03 | 12.80 | $12.86 | 2100 |
| 2025-10-31 | 12.79 | $12.90 | 101 |
| 2025-10-30 | 12.77 | $12.88 | 9400 |
| 2025-10-29 | 12.76 | $12.97 | 700 |
| 2025-10-28 | 12.73 | $13.03 | 3743 |
| 2025-10-27 | 12.70 | $12.94 | 11700 |
| 2025-10-24 | 12.67 | $12.80 | 4200 |
| 2025-10-23 | 12.66 | $12.71 | 27343 |
| 2025-10-22 | 12.65 | $12.61 | 1534 |
| 2025-10-21 | 12.66 | $12.70 | 1521 |
| 2025-10-20 | 12.65 | $12.74 | 5000 |
| 2025-10-17 | 12.64 | $12.65 | 15138 |
| 2025-10-16 | 12.64 | $12.61 | 1200 |
| 2025-10-15 | 12.64 | $12.69 | 217 |
| 2025-10-14 | 12.64 | $12.65 | 1213 |
| 2025-10-13 | 12.63 | $12.63 | 9342 |
| 2025-10-10 | 12.63 | $12.41 | 2200 |
| 2025-10-09 | 12.65 | $12.67 | 1500 |
| 2025-10-08 | 12.65 | $12.74 | 5000 |
| 2025-10-07 | 12.63 | $12.65 | 8200 |
| 2025-10-06 | 12.62 | $12.72 | 10127 |
| 2025-10-03 | 12.61 | $12.67 | 2636 |
| 2025-10-02 | 12.60 | $12.67 | 34600 |
| 2025-10-01 | 12.58 | $12.67 | 2532 |
| 2025-09-30 | 12.57 | $12.66 | 2444 |
| 2025-09-29 | 12.55 | $12.63 | 5500 |
| 2025-09-26 | 12.53 | $12.59 | 7800 |
| 2025-09-25 | 12.52 | $12.55 | 2749 |
| 2025-09-24 | 12.51 | $12.63 | 437 |
| 2025-09-23 | 12.49 | $12.63 | 4243 |
| 2025-09-22 | 12.47 | $12.70 | 923 |
| 2025-09-19 | 12.44 | $12.64 | 9502 |
| 2025-09-18 | 12.42 | $12.56 | 38100 |
| 2025-09-17 | 12.40 | $12.48 | 7433 |
| 2025-09-16 | 12.39 | $12.49 | 5930 |
| 2025-09-15 | 12.37 | $12.55 | 17026 |
| 2025-09-12 | 12.35 | $12.41 | 9519 |
| 2025-09-11 | 12.34 | $12.50 | 5712 |
| 2025-09-10 | 12.32 | $12.38 | 41442 |
| 2025-09-09 | 12.32 | $12.34 | 137400 |
| 2025-09-08 | 12.31 | $12.35 | 140030 |
| 2025-09-05 | 12.30 | $12.25 | 118000 |
| 2025-09-04 | 12.31 | $12.42 | 1300 |
| 2025-09-03 | 12.29 | $12.31 | 2535 |
| 2025-09-02 | 12.28 | $12.26 | 4500 |
| 2025-08-29 | 12.28 | $12.33 | 100 |
| 2025-08-28 | 12.27 | $12.42 | 1000 |
| 2025-08-27 | 12.24 | $12.38 | 1040 |
| 2025-08-26 | 12.22 | $12.36 | 300 |
| 2025-08-25 | 12.20 | $12.30 | 7208 |
| 2025-08-22 | 12.19 | $12.32 | 17700 |
| 2025-08-21 | 12.17 | $12.16 | 319 |
| 2025-08-20 | 12.17 | $12.17 | 600 |
| 2025-08-19 | 12.16 | $12.24 | 1000 |
| 2025-08-18 | 12.15 | $12.27 | 2700 |
| 2025-08-15 | 12.14 | $12.29 | 13046 |
| 2025-08-14 | 12.12 | $12.27 | 116 |
| 2025-08-13 | 12.10 | $12.25 | 7800 |
| 2025-08-12 | 12.08 | $12.25 | 115 |
| 2025-08-11 | 12.05 | $12.11 | 700 |
| 2025-08-08 | 12.04 | $12.14 | 100 |
| 2025-08-07 | 12.03 | $12.10 | 1000 |
| 2025-08-06 | 12.02 | $12.06 | 4700 |
| 2025-08-05 | 12.01 | $12.01 | 200 |
| 2025-08-04 | 12.00 | $12.05 | 1800 |
| 2025-08-01 | 11.99 | $11.89 | 3400 |
| 2025-07-31 | 12.00 | $12.06 | 2300 |
| 2025-07-30 | 11.99 | $12.06 | 100 |
| 2025-07-29 | 11.97 | $12.05 | 1900 |
| 2025-07-28 | 11.96 | $12.13 | 4500 |
| 2025-07-25 | 11.93 | $12.14 | 100 |
| 2025-07-24 | 11.91 | $12.10 | 2544 |
| 2025-07-23 | 11.88 | $12.06 | 1311 |
| 2025-07-22 | 11.86 | $11.95 | 634 |
| 2025-07-21 | 11.84 | $11.92 | 2917 |
| 2025-07-18 | 11.82 | $11.94 | 34300 |
| 2025-07-17 | 11.80 | $11.91 | 12300 |
| 2025-07-16 | 11.78 | $11.84 | 7802 |
| 2025-07-15 | 11.77 | $11.81 | 100 |
| 2025-07-14 | 11.75 | $11.86 | 11702 |
| 2025-07-11 | 11.73 | $11.82 | 17200 |
| 2025-07-10 | 11.71 | $11.89 | 4228 |
| 2025-07-09 | 11.68 | $11.82 | 833 |
| 2025-07-08 | 11.65 | $11.79 | 2209 |
| 2025-07-07 | 11.63 | $11.83 | 600 |
| 2025-07-03 | 11.60 | $11.89 | 400 |
| 2025-07-02 | 11.56 | $11.78 | 3313 |
| 2025-07-01 | 11.53 | $11.73 | 1002 |
| 2025-06-30 | 11.50 | $11.77 | 13645 |
| 2025-06-27 | 11.46 | $11.72 | 13800 |
| 2025-06-26 | 11.42 | $11.68 | 3745 |
| 2025-06-25 | 11.39 | $11.57 | 3835 |
| 2025-06-24 | 11.36 | $11.60 | 129 |
| 2025-06-23 | 11.33 | $11.41 | 100 |
| 2025-06-20 | 11.32 | $11.33 | 100 |
| 2025-06-18 | 11.31 | $11.36 | 100 |
| 2025-06-17 | 11.29 | $11.35 | 5200 |
| 2025-06-16 | 11.28 | $11.43 | 346 |
| 2025-06-13 | 11.26 | $11.30 | 1807 |
| 2025-06-12 | 11.25 | $11.41 | 400 |
| 2025-06-11 | 11.23 | $11.40 | 100 |
| 2025-06-10 | 11.20 | $11.40 | 4500 |
| 2025-06-09 | 11.18 | $11.40 | 16700 |
| 2025-06-06 | 11.15 | $11.35 | 100 |
| 2025-06-05 | 11.12 | $11.22 | 7400 |
| 2025-06-04 | 11.10 | $11.23 | 10823 |
| 2025-06-03 | 11.07 | $11.24 | 405 |
| 2025-06-02 | 11.04 | $11.15 | 100 |
| 2025-05-30 | 11.02 | $11.12 | 111 |
| 2025-05-29 | 11.00 | $11.10 | 200 |
| 2025-05-28 | 10.97 | $11.09 | 1647 |
| 2025-05-27 | 10.94 | $11.14 | 5925 |
| 2025-05-23 | 10.90 | $10.95 | 740 |
| 2025-05-22 | 10.87 | $10.96 | 100 |
| 2025-05-21 | 10.84 | $11.00 | 300 |
| 2025-05-20 | 10.80 | $11.18 | 2830 |
| 2025-05-19 | 10.74 | $11.19 | 14000 |
| 2025-05-16 | 10.66 | $11.16 | 8435 |
| 2025-05-15 | 10.59 | $11.07 | 2803 |
| 2025-05-14 | 10.51 | $11.05 | 4843 |
| 2025-05-13 | 10.43 | $11.05 | 1100 |
| 2025-05-12 | 10.34 | $10.93 | 1043 |
| 2025-05-09 | 10.26 | $10.58 | 200 |
| 2025-05-08 | 10.21 | $10.55 | 1800 |
| 2025-05-07 | 10.16 | $10.50 | 1115 |
| 2025-05-06 | 10.10 | $10.44 | 2000 |
| 2025-05-05 | 10.05 | $10.44 | 144 |
| 2025-05-02 | 9.99 | $10.47 | 2200 |
| 2025-05-01 | 9.92 | $10.34 | 146 |
| 2025-04-30 | 9.87 | $10.19 | 412 |
| 2025-04-29 | 9.83 | $10.23 | 108 |
| 2025-04-28 | 9.79 | $10.15 | 600 |
| 2025-04-25 | 9.76 | $10.14 | 16600 |
| 2025-04-24 | 9.73 | $10.08 | 3100 |
| 2025-04-23 | 9.71 | $9.86 | 15312 |
| 2025-04-22 | 9.71 | $9.67 | 5800 |
| 2025-04-21 | 9.73 | $9.43 | 13619 |
| 2025-04-17 | 9.79 | $9.66 | 2936 |
| 2025-04-16 | 9.82 | $9.62 | 3000 |
| 2025-04-15 | 9.86 | $9.84 | 17735 |
| 2025-04-14 | 9.89 | $9.81 | 24505 |
| 2025-04-11 | 9.92 | $9.73 | 4500 |
| 2025-04-10 | 9.96 | $9.48 | 1700 |
| 2025-04-09 | 10.02 | $9.88 | 207600 |
| 2025-04-08 | 10.05 | $9.14 | 8200 |
| 2025-04-07 | 10.16 | $9.29 | 814 |
| 2025-04-04 | 10.26 | $9.23 | 12531 |
| 2025-04-03 | 10.37 | $9.86 | 13100 |
| 2025-04-02 | 10.42 | $10.44 | 28100 |
| 2025-04-01 | 10.41 | $10.34 | 5100 |
| 2025-03-31 | 10.42 | $10.32 | 1400 |
| 2025-03-28 | 10.43 | $10.25 | 19341 |
| 2025-03-27 | 10.45 | $10.47 | 505 |
| 2025-03-26 | 10.45 | $10.51 | 19300 |
| 2025-03-25 | 10.45 | $10.67 | 17931 |
| 2025-03-24 | 10.43 | $10.69 | 2540 |
| 2025-03-21 | 10.42 | $10.45 | 29000 |
| 2025-03-20 | 10.42 | $10.48 | 245 |
| 2025-03-19 | 10.43 | $10.47 | 3200 |
| 2025-03-18 | 10.45 | $10.30 | 11837 |
| 2025-03-17 | 10.49 | $10.42 | 4708 |
| 2025-03-14 | 10.51 | $10.33 | 21800 |
| 2025-03-13 | 10.56 | $10.09 | 6000 |
| 2025-03-12 | 10.63 | $10.28 | 315 |
| 2025-03-11 | 10.68 | $10.21 | 5516 |
| 2025-03-10 | 10.75 | $10.20 | 3700 |
| 2025-03-07 | 10.83 | $10.53 | 108 |
| 2025-03-06 | 10.87 | $10.47 | 2200 |
| 2025-03-05 | 10.93 | $10.66 | 2400 |
| 2025-03-04 | 10.97 | $10.51 | 121 |
| 2025-03-03 | 11.02 | $10.60 | 100 |
| 2025-02-28 | 11.08 | $10.86 | 2600 |
| 2025-02-27 | 11.10 | $10.69 | 1731 |
| 2025-02-26 | 11.15 | $10.88 | 100 |
| 2025-02-25 | 11.18 | $10.85 | 100 |
| 2025-02-24 | 11.21 | $10.99 | 300 |
| 2025-02-21 | 11.23 | $11.06 | 1147 |
| 2025-02-20 | 11.25 | $11.28 | 8125 |
| 2025-02-19 | 11.25 | $11.32 | 2529 |
| 2025-02-18 | 11.24 | $11.35 | 1600 |
| 2025-02-14 | 11.23 | $11.27 | 2218 |
| 2025-02-13 | 11.22 | $11.27 | 1710 |
| 2025-02-12 | 11.22 | $11.19 | 725 |
| 2025-02-11 | 11.22 | $11.27 | 4315 |
| 2025-02-10 | 11.21 | $11.32 | 315 |
| 2025-02-07 | 11.19 | $11.29 | 24800 |
| 2025-02-06 | 11.18 | $11.24 | 500 |
| 2025-02-05 | 11.17 | $11.21 | 25440 |
| 2025-02-04 | 11.16 | $11.14 | 5500 |
| 2025-02-03 | 11.16 | $11.05 | 4829 |
| 2025-01-31 | 11.17 | $11.16 | 1544 |
| 2025-01-30 | 11.16 | $11.22 | 516 |
| 2025-01-29 | 11.15 | $11.12 | 26100 |
| 2025-01-28 | 11.15 | $11.20 | 600 |
| 2025-01-27 | 11.14 | $11.07 | 3618 |
| 2025-01-24 | 11.15 | $11.34 | 2100 |
| 2025-01-23 | 11.13 | $11.38 | 2218 |
| 2025-01-22 | 11.10 | $11.37 | 210 |
| 2025-01-21 | 11.07 | $11.31 | 1400 |
| 2025-01-17 | 11.05 | $11.17 | 200 |
| 2025-01-16 | 11.04 | $11.08 | 200 |
| 2025-01-15 | 11.04 | $11.09 | 54300 |
| 2025-01-14 | 11.04 | $10.84 | 123239 |
| 2025-01-13 | 11.07 | $10.82 | 1528 |
| 2025-01-10 | 11.11 | $10.90 | 13700 |
| 2025-01-08 | 11.13 | $11.08 | 7122 |
| 2025-01-07 | 11.15 | $11.03 | 100 |
| 2025-01-06 | 11.17 | $11.18 | 4800 |
| 2025-01-03 | 11.17 | $11.12 | 16841 |
| 2025-01-02 | 11.19 | $11.03 | 2741 |
| 2024-12-31 | 11.21 | $10.99 | 605 |
| 2024-12-30 | 11.24 | $11.06 | 300 |
| 2024-12-27 | 11.27 | $11.15 | 261 |
| 2024-12-26 | 11.29 | $11.32 | 2700 |
| 2024-12-24 | 11.29 | $11.27 | 18400 |
| 2024-12-23 | 11.29 | $11.17 | 2000 |
| 2024-12-20 | 11.31 | $11.10 | 2425 |
| 2024-12-19 | 11.33 | $10.99 | 204 |
| 2024-12-18 | 11.37 | $11.02 | 1000 |
| 2024-12-17 | 11.40 | $11.34 | 2311 |
| 2024-12-16 | 11.40 | $11.39 | 2600 |
| 2024-12-13 | 11.40 | $11.37 | 900 |
| 2024-12-12 | 11.39 | $11.42 | 4532 |
| 2024-12-11 | 11.39 | $11.48 | 5317 |
| 2024-12-10 | 11.37 | $11.40 | 1120 |
| 2024-12-09 | 11.36 | $11.42 | 1900 |
| 2024-12-06 | 11.35 | $11.48 | 9500 |
| 2024-12-05 | 11.33 | $11.52 | 3934 |
| 2024-12-04 | 11.31 | $11.49 | 710 |
| 2024-12-03 | 11.29 | $11.45 | 6117 |
| 2024-12-02 | 11.27 | $11.42 | 6200 |
| 2024-11-29 | 11.25 | $11.33 | 17600 |
| 2024-11-27 | 11.23 | $11.31 | 3100 |
| 2024-11-26 | 11.22 | $11.35 | 1301 |
| 2024-11-25 | 11.20 | $11.32 | 733 |
| 2024-11-22 | 11.18 | $11.25 | 303 |
| 2024-11-21 | 11.17 | $11.22 | 1427 |
| 2024-11-20 | 11.15 | $11.19 | 1227 |
| 2024-11-19 | 11.14 | $11.15 | 949 |
| 2024-11-18 | 11.14 | $11.10 | 1001 |
| 2024-11-15 | 11.13 | $11.07 | 5647 |
| 2024-11-14 | 11.13 | $11.24 | 900 |
| 2024-11-13 | 11.12 | $11.30 | 2200 |
| 2024-11-12 | 11.09 | $11.30 | 403 |
| 2024-11-11 | 11.07 | $11.35 | 3100 |
| 2024-11-08 | 11.03 | $11.34 | 42217 |
| 2024-11-07 | 11.00 | $11.34 | 1039 |
| 2024-11-06 | 10.96 | $11.26 | 100 |
| 2024-11-05 | 10.93 | $10.92 | 3437 |
| 2024-11-04 | 10.94 | $10.81 | 825 |
| 2024-11-01 | 10.95 | $10.84 | 6808 |
| 2024-10-31 | 10.96 | $10.85 | 17103 |
| 2024-10-30 | 10.96 | $10.97 | 12209 |
| 2024-10-29 | 10.96 | $10.99 | 100 |
| 2024-10-28 | 10.95 | $10.97 | 2447 |
| 2024-10-25 | 10.94 | $10.92 | 7035 |
| 2024-10-24 | 10.93 | $10.92 | 1400 |
| 2024-10-23 | 10.93 | $10.90 | 3011 |
| 2024-10-22 | 10.92 | $11.05 | 21000 |
| 2024-10-21 | 10.90 | $11.05 | 219 |
| 2024-10-18 | 10.88 | $11.08 | 16314 |
| 2024-10-17 | 10.85 | $11.05 | 5446 |
| 2024-10-16 | 10.83 | $11.00 | 315 |
| 2024-10-15 | 10.81 | $10.94 | 200 |
| 2024-10-14 | 10.79 | $11.00 | 1400 |
| 2024-10-11 | 10.76 | $10.93 | 2421 |
| 2024-10-10 | 10.74 | $10.84 | 5600 |
| 2024-10-09 | 10.72 | $10.86 | 326 |
| 2024-10-08 | 10.71 | $10.77 | 19100 |
| 2024-10-07 | 10.69 | $10.69 | 7133 |
| 2024-10-04 | 10.68 | $10.77 | 3120 |
| 2024-10-03 | 10.66 | $10.68 | 24129 |
| 2024-10-02 | 10.65 | $10.70 | 10600 |
| 2024-10-01 | 10.63 | $10.69 | 16711 |
| 2024-09-30 | 10.62 | $10.74 | 2346 |
| 2024-09-27 | 10.59 | $10.70 | 7334 |
| 2024-09-26 | 10.57 | $10.73 | 416 |
| 2024-09-25 | 10.55 | $10.68 | 6600 |
| 2024-09-24 | 10.53 | $10.77 | 18932 |
| 2024-09-23 | 10.50 | $10.75 | 1900 |
| 2024-09-20 | 10.47 | $10.70 | 8100 |
| 2024-09-19 | 10.45 | $10.77 | 26800 |
| 2024-09-18 | 10.42 | $10.55 | 2100 |
| 2024-09-17 | 10.41 | $10.56 | 4823 |
| 2024-09-16 | 10.40 | $10.56 | 10735 |
| 2024-09-13 | 10.39 | $10.61 | 9539 |
| 2024-09-12 | 10.38 | $10.50 | 3714 |
| 2024-09-11 | 10.37 | $10.26 | 144112 |
| 2024-09-10 | 10.39 | $10.19 | 828 |
| 2024-09-09 | 10.41 | $10.15 | 202 |
| 2024-09-06 | 10.44 | $10.06 | 3003 |
| 2024-09-05 | 10.48 | $10.24 | 7300 |
| 2024-09-04 | 10.49 | $10.27 | 2300 |
| 2024-09-03 | 10.50 | $10.32 | 45000 |
| 2024-08-30 | 10.51 | $10.55 | 200 |
| 2024-08-29 | 10.49 | $10.46 | 10900 |
| 2024-08-28 | 10.48 | $10.59 | 16800 |
| 2024-08-27 | 10.46 | $10.66 | 3300 |
| 2024-08-26 | 10.43 | $10.65 | 301 |
| 2024-08-23 | 10.40 | $10.69 | 100 |
| 2024-08-22 | 10.36 | $10.55 | 3532 |
| 2024-08-21 | 10.34 | $10.66 | 3733 |
| 2024-08-20 | 10.31 | $10.63 | 4620 |
| 2024-08-19 | 10.28 | $10.62 | 3700 |
| 2024-08-16 | 10.25 | $10.51 | 400 |
| 2024-08-15 | 10.23 | $10.49 | 56126 |
| 2024-08-14 | 10.22 | $10.30 | 2100 |
| 2024-08-13 | 10.22 | $10.26 | 20800 |
| 2024-08-12 | 10.23 | $10.08 | 100 |
| 2024-08-09 | 10.26 | $10.08 | 3731 |
| 2024-08-08 | 10.30 | $10.05 | 3900 |
| 2024-08-07 | 10.34 | $9.82 | 3100 |
| 2024-08-06 | 10.41 | $9.96 | 33330 |
| 2024-08-05 | 10.46 | $9.80 | 17212 |
| 2024-08-02 | 10.54 | $10.18 | 2905 |
| 2024-08-01 | 10.58 | $10.41 | 13600 |
| 2024-07-31 | 10.60 | $10.61 | 2638 |
| 2024-07-30 | 10.60 | $10.48 | 8501 |
| 2024-07-29 | 10.61 | $10.52 | 1900 |
| 2024-07-26 | 10.62 | $10.52 | 100 |
| 2024-07-25 | 10.62 | $10.41 | 100 |
| 2024-07-24 | 10.64 | $10.52 | 10300 |
| 2024-07-23 | 10.65 | $10.73 | 304 |
| 2024-07-22 | 10.64 | $10.70 | 300 |
| 2024-07-19 | 10.62 | $10.57 | 6500 |
| 2024-07-18 | 10.62 | $10.64 | 5322 |
| 2024-07-17 | 10.61 | $10.69 | 37400 |
| 2024-07-16 | 10.60 | $10.84 | 100 |
| 2024-07-15 | 10.57 | $10.75 | 2026 |
| 2024-07-12 | 10.54 | $10.72 | 6900 |
| 2024-07-11 | 10.52 | $10.67 | 2108 |
| 2024-07-10 | 10.50 | $10.68 | 100 |
| 2024-07-09 | 10.48 | $10.58 | 421 |
| 2024-07-08 | 10.46 | $10.55 | 1400 |
| 2024-07-05 | 10.45 | $10.56 | 511 |
| 2024-07-03 | 10.43 | $10.49 | 104 |
| 2024-07-02 | 10.41 | $10.45 | 8320 |
| 2024-07-01 | 10.40 | $10.49 | 29732 |
| 2024-06-28 | 10.39 | $10.46 | 32800 |
| 2024-06-27 | 10.37 | $10.47 | 148 |
| 2024-06-26 | 10.35 | $10.48 | 7619 |
| 2024-06-25 | 10.33 | $10.46 | 500 |
| 2024-06-24 | 10.31 | $10.41 | 2900 |
| 2024-06-21 | 10.29 | $10.41 | 3700 |
| 2024-06-20 | 10.27 | $10.43 | 7820 |
| 2024-06-18 | 10.24 | $10.45 | 100 |
| 2024-06-17 | 10.22 | $10.43 | 1300 |
| 2024-06-14 | 10.19 | $10.35 | 20800 |
| 2024-06-13 | 10.17 | $10.37 | 20400 |
| 2024-06-12 | 10.14 | $10.33 | 25804 |
| 2024-06-11 | 10.12 | $10.20 | 2625 |
| 2024-06-10 | 10.11 | $10.21 | 7432 |
| 2024-06-07 | 10.10 | $10.20 | 3900 |
| 2024-06-06 | 10.08 | $10.21 | 7214 |
| 2024-06-05 | 10.07 | $10.15 | 15030 |
| 2024-06-04 | 10.06 | $10.09 | 26246 |
| 2024-06-03 | 10.05 | $10.04 | 13346 |
| 2024-05-31 | 10.05 | $10.04 | 27223 |
| 2024-05-30 | 10.04 | $10.00 | 6700 |
| 2024-05-29 | 10.04 | $10.08 | 22000 |
| 2024-05-28 | 10.03 | $10.13 | 1720 |
| 2024-05-24 | 10.01 | $10.08 | 12200 |
| 2024-05-23 | 9.99 | $10.00 | 6422 |
| 2024-05-22 | 9.98 | $10.07 | 41000 |
| 2024-05-21 | 9.97 | $10.13 | 500 |
| 2024-05-20 | 9.94 | $10.11 | 1700 |
| 2024-05-17 | 9.91 | $10.10 | 1849 |
| 2024-05-16 | 9.89 | $10.12 | 15228 |
| 2024-05-15 | 9.85 | $10.04 | 35623 |
| 2024-05-14 | 9.83 | $9.96 | 12107 |
| 2024-05-13 | 9.80 | $9.95 | 1900 |
| 2024-05-10 | 9.78 | $9.96 | 1400 |
| 2024-05-09 | 9.76 | $9.91 | 22549 |
| 2024-05-08 | 9.74 | $9.91 | 2101 |
| 2024-05-07 | 9.72 | $9.92 | 4500 |
| 2024-05-06 | 9.70 | $9.92 | 3800 |
| 2024-05-03 | 9.68 | $9.84 | 4020 |
| 2024-05-02 | 9.67 | $9.67 | 3447 |
| 2024-05-01 | 9.68 | $9.59 | 28334 |
| 2024-04-30 | 9.70 | $9.61 | 8900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.63
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.52
Average
11.92
Maximum
14.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.63 | $14.76 | 18 |
| 2026-08-11 | 14.58 | $14.76 | 5700 |
| 2026-08-10 | 14.53 | $14.78 | 2428 |
| 2026-08-07 | 14.47 | $14.71 | 9107 |
| 2026-08-06 | 14.41 | $14.59 | 1300 |
| 2026-08-05 | 14.37 | $14.71 | 10544 |
| 2026-08-04 | 14.29 | $14.74 | 7400 |
| 2026-08-03 | 14.19 | $14.51 | 4007 |
| 2026-07-31 | 14.13 | $14.22 | 4800 |
| 2026-07-30 | 14.12 | $14.17 | 3914 |
| 2026-07-29 | 14.11 | $13.80 | 9902 |
| 2026-07-28 | 14.19 | $14.05 | 1200 |
| 2026-07-27 | 14.23 | $14.12 | 222 |
| 2026-07-24 | 14.25 | $14.11 | 1800 |
| 2026-07-23 | 14.28 | $14.19 | 100 |
| 2026-07-22 | 14.31 | $14.37 | 828 |
| 2026-07-21 | 14.29 | $14.36 | 525 |
| 2026-07-20 | 14.28 | $14.22 | 2900 |
| 2026-07-17 | 14.30 | $14.20 | 2200 |
| 2026-07-16 | 14.32 | $14.27 | 1000 |
| 2026-07-15 | 14.33 | $14.42 | 2400 |
| 2026-07-14 | 14.31 | $14.39 | 1246 |
| 2026-07-13 | 14.29 | $14.31 | 524 |
| 2026-07-10 | 14.29 | $14.42 | 1400 |
| 2026-07-09 | 14.26 | $14.36 | 500 |
| 2026-07-08 | 14.24 | $14.28 | 10321 |
| 2026-07-07 | 14.24 | $14.25 | 440 |
| 2026-07-06 | 14.24 | $14.34 | 3600 |
| 2026-07-02 | 14.23 | $14.19 | 100 |
| 2026-07-01 | 14.24 | $14.26 | 8500 |
| 2026-06-30 | 14.24 | $14.30 | 1414 |
| 2026-06-29 | 14.23 | $14.21 | 1525 |
| 2026-06-26 | 14.24 | $14.09 | 642 |
| 2026-06-25 | 14.28 | $14.15 | 434 |
| 2026-06-24 | 14.32 | $14.11 | 200 |
| 2026-06-23 | 14.36 | $14.20 | 12500 |
| 2026-06-22 | 14.40 | $14.45 | 105800 |
| 2026-06-18 | 14.38 | $14.40 | 1149 |
| 2026-06-17 | 14.38 | $14.27 | 413 |
| 2026-06-16 | 14.40 | $14.42 | 2927 |
| 2026-06-15 | 14.40 | $14.53 | 9736 |
| 2026-06-12 | 14.37 | $14.29 | 341 |
| 2026-06-11 | 14.39 | $14.18 | 100 |
| 2026-06-10 | 14.43 | $13.93 | 2141 |
| 2026-06-09 | 14.53 | $14.16 | 200 |
| 2026-06-08 | 14.60 | $14.24 | 100 |
| 2026-06-05 | 14.67 | $14.22 | 600 |
| 2026-06-04 | 14.75 | $14.68 | 1800 |
| 2026-06-03 | 14.74 | $14.68 | 2133 |
| 2026-06-02 | 14.73 | $14.76 | 205 |
| 2026-06-01 | 14.70 | $14.63 | 19600 |
| 2026-05-29 | 14.69 | $14.59 | 516 |
| 2026-05-28 | 14.69 | $14.63 | 416 |
| 2026-05-27 | 14.68 | $14.58 | 5127 |
| 2026-05-26 | 14.67 | $14.66 | 3942 |
| 2026-05-22 | 14.65 | $14.55 | 19800 |
| 2026-05-21 | 14.64 | $14.49 | 5545 |
| 2026-05-20 | 14.64 | $14.43 | 13200 |
| 2026-05-19 | 14.66 | $14.32 | 16900 |
| 2026-05-18 | 14.70 | $14.40 | 1427 |
| 2026-05-15 | 14.73 | $14.52 | 5000 |
| 2026-05-14 | 14.73 | $14.77 | 1500 |
| 2026-05-13 | 14.68 | $14.67 | 6830 |
| 2026-05-12 | 14.65 | $14.60 | 1512 |
| 2026-05-11 | 14.62 | $14.64 | 1700 |
| 2026-05-08 | 14.57 | $14.51 | 300 |
| 2026-05-07 | 14.54 | $14.48 | 6700 |
| 2026-05-06 | 14.51 | $14.70 | 700 |
| 2026-05-05 | 14.43 | $14.54 | 800 |
| 2026-05-04 | 14.37 | $14.42 | 13000 |
| 2026-05-01 | 14.32 | $14.41 | 10200 |
| 2026-04-30 | 14.26 | $14.37 | 100 |
| 2026-04-29 | 14.20 | $14.10 | 1022 |
| 2026-04-28 | 14.18 | $14.14 | 400 |
| 2026-04-27 | 14.16 | $14.28 | 413 |
| 2026-04-24 | 14.09 | $14.26 | 1614 |
| 2026-04-23 | 14.02 | $14.19 | 100 |
| 2026-04-22 | 13.95 | $14.19 | 800 |
| 2026-04-21 | 13.87 | $13.95 | 1229 |
| 2026-04-20 | 13.82 | $14.06 | 1400 |
| 2026-04-17 | 13.74 | $14.08 | 2430 |
| 2026-04-16 | 13.64 | $13.95 | 25217 |
| 2026-04-15 | 13.55 | $13.93 | 5128 |
| 2026-04-14 | 13.46 | $13.88 | 5300 |
| 2026-04-13 | 13.35 | $13.76 | 2200 |
| 2026-04-10 | 13.26 | $13.67 | 1707 |
| 2026-04-09 | 13.16 | $13.60 | 3031 |
| 2026-04-08 | 13.07 | $13.50 | 1704 |
| 2026-04-07 | 12.98 | $13.14 | 1600 |
| 2026-04-06 | 12.96 | $13.10 | 5817 |
| 2026-04-02 | 12.94 | $13.09 | 6735 |
| 2026-04-01 | 12.92 | $13.09 | 34004 |
| 2026-03-31 | 12.90 | $12.96 | 6300 |
| 2026-03-30 | 12.90 | $12.59 | 2306 |
| 2026-03-27 | 12.98 | $12.70 | 13800 |
| 2026-03-26 | 13.05 | $12.85 | 3900 |
| 2026-03-25 | 13.10 | $13.14 | 500 |
| 2026-03-24 | 13.10 | $13.04 | 200 |
| 2026-03-23 | 13.12 | $13.02 | 425 |
| 2026-03-20 | 13.15 | $12.79 | 8200 |
| 2026-03-19 | 13.23 | $13.10 | 800 |
| 2026-03-18 | 13.26 | $13.10 | 200 |
| 2026-03-17 | 13.30 | $13.26 | 1300 |
| 2026-03-16 | 13.30 | $13.23 | 1400 |
| 2026-03-13 | 13.32 | $13.04 | 2500 |
| 2026-03-12 | 13.37 | $13.21 | 617 |
| 2026-03-11 | 13.40 | $13.34 | 2000 |
| 2026-03-10 | 13.41 | $13.34 | 4210 |
| 2026-03-09 | 13.41 | $13.32 | 2000 |
| 2026-03-06 | 13.42 | $13.13 | 4000 |
| 2026-03-05 | 13.48 | $13.34 | 5100 |
| 2026-03-04 | 13.49 | $13.52 | 36500 |
| 2026-03-03 | 13.47 | $13.36 | 13500 |
| 2026-03-02 | 13.48 | $13.47 | 29900 |
| 2026-02-27 | 13.46 | $13.42 | 18041 |
| 2026-02-26 | 13.46 | $13.50 | 2410 |
| 2026-02-25 | 13.43 | $13.58 | 118728 |
| 2026-02-24 | 13.38 | $13.50 | 44700 |
| 2026-02-23 | 13.34 | $13.30 | 7321 |
| 2026-02-20 | 13.34 | $13.42 | 1800 |
| 2026-02-19 | 13.31 | $13.34 | 404 |
| 2026-02-18 | 13.29 | $13.31 | 5614 |
| 2026-02-17 | 13.28 | $13.22 | 20834 |
| 2026-02-13 | 13.28 | $13.18 | 2300 |
| 2026-02-12 | 13.28 | $13.20 | 2943 |
| 2026-02-11 | 13.29 | $13.35 | 5436 |
| 2026-02-10 | 13.26 | $13.32 | 200 |
| 2026-02-09 | 13.23 | $13.38 | 800 |
| 2026-02-06 | 13.19 | $13.22 | 3521 |
| 2026-02-05 | 13.17 | $12.93 | 3500 |
| 2026-02-04 | 13.21 | $13.11 | 2900 |
| 2026-02-03 | 13.22 | $13.20 | 13935 |
| 2026-02-02 | 13.21 | $13.23 | 15400 |
| 2026-01-30 | 13.19 | $13.18 | 2300 |
| 2026-01-29 | 13.17 | $13.29 | 2421 |
| 2026-01-28 | 13.13 | $13.32 | 18949 |
| 2026-01-27 | 13.08 | $13.25 | 41636 |
| 2026-01-26 | 13.03 | $13.11 | 3000 |
| 2026-01-23 | 13.01 | $13.06 | 14600 |
| 2026-01-22 | 12.99 | $13.02 | 17300 |
| 2026-01-21 | 12.97 | $13.01 | 14400 |
| 2026-01-20 | 12.95 | $12.83 | 15500 |
| 2026-01-16 | 12.97 | $13.06 | 6500 |
| 2026-01-15 | 12.95 | $12.98 | 1017 |
| 2026-01-14 | 12.93 | $12.91 | 1100 |
| 2026-01-13 | 12.93 | $12.99 | 1200 |
| 2026-01-12 | 12.91 | $12.99 | 7320 |
| 2026-01-09 | 12.88 | $12.95 | 2500 |
| 2026-01-08 | 12.86 | $12.87 | 8900 |
| 2026-01-07 | 12.85 | $12.93 | 6000 |
| 2026-01-06 | 12.83 | $12.95 | 4006 |
| 2026-01-05 | 12.80 | $12.85 | 700 |
| 2026-01-02 | 12.79 | $12.78 | 25027 |
| 2025-12-31 | 12.78 | $12.70 | 6915 |
| 2025-12-30 | 12.80 | $12.79 | 700 |
| 2025-12-29 | 12.80 | $12.84 | 18336 |
| 2025-12-26 | 12.78 | $12.87 | 700 |
| 2025-12-24 | 12.76 | $12.88 | 1400 |
| 2025-12-23 | 12.74 | $12.84 | 4600 |
| 2025-12-22 | 12.71 | $12.78 | 1100 |
| 2025-12-19 | 12.70 | $12.64 | 3300 |
| 2025-12-18 | 12.71 | $12.57 | 217 |
| 2025-12-17 | 12.74 | $12.47 | 4600 |
| 2025-12-16 | 12.80 | $12.68 | 2945 |
| 2025-12-15 | 12.82 | $12.74 | 1800 |
| 2025-12-12 | 12.83 | $12.76 | 47200 |
| 2025-12-11 | 12.84 | $12.91 | 308 |
| 2025-12-10 | 12.82 | $12.89 | 24513 |
| 2025-12-09 | 12.79 | $12.81 | 12232 |
| 2025-12-08 | 12.78 | $12.82 | 4000 |
| 2025-12-05 | 12.77 | $12.93 | 1700 |
| 2025-12-04 | 12.73 | $12.90 | 19300 |
| 2025-12-03 | 12.69 | $12.83 | 100 |
| 2025-12-02 | 12.66 | $12.78 | 1528 |
| 2025-12-01 | 12.64 | $12.77 | 6348 |
| 2025-11-28 | 12.61 | $12.83 | 202 |
| 2025-11-26 | 12.57 | $12.78 | 100 |
| 2025-11-25 | 12.53 | $12.65 | 4500 |
| 2025-11-24 | 12.51 | $12.51 | 2800 |
| 2025-11-21 | 12.52 | $12.36 | 332 |
| 2025-11-20 | 12.56 | $12.27 | 2802 |
| 2025-11-19 | 12.63 | $12.48 | 200 |
| 2025-11-18 | 12.66 | $12.44 | 3700 |
| 2025-11-17 | 12.71 | $12.47 | 30546 |
| 2025-11-14 | 12.76 | $12.58 | 3910 |
| 2025-11-13 | 12.79 | $12.61 | 2628 |
| 2025-11-12 | 12.83 | $12.85 | 1800 |
| 2025-11-11 | 12.82 | $12.84 | 1778 |
| 2025-11-10 | 12.81 | $12.82 | 4100 |
| 2025-11-07 | 12.80 | $12.65 | 1900 |
| 2025-11-06 | 12.82 | $12.60 | 1400 |
| 2025-11-05 | 12.86 | $12.75 | 100 |
| 2025-11-04 | 12.88 | $12.71 | 703 |
| 2025-11-03 | 12.90 | $12.86 | 2100 |
| 2025-10-31 | 12.89 | $12.90 | 101 |
| 2025-10-30 | 12.88 | $12.88 | 9400 |
| 2025-10-29 | 12.87 | $12.97 | 700 |
| 2025-10-28 | 12.83 | $13.03 | 3743 |
| 2025-10-27 | 12.77 | $12.94 | 11700 |
| 2025-10-24 | 12.73 | $12.80 | 4200 |
| 2025-10-23 | 12.71 | $12.71 | 27343 |
| 2025-10-22 | 12.70 | $12.61 | 1534 |
| 2025-10-21 | 12.71 | $12.70 | 1521 |
| 2025-10-20 | 12.70 | $12.74 | 5000 |
| 2025-10-17 | 12.69 | $12.65 | 15138 |
| 2025-10-16 | 12.69 | $12.61 | 1200 |
| 2025-10-15 | 12.69 | $12.69 | 217 |
| 2025-10-14 | 12.68 | $12.65 | 1213 |
| 2025-10-13 | 12.68 | $12.63 | 9342 |
| 2025-10-10 | 12.68 | $12.41 | 2200 |
| 2025-10-09 | 12.73 | $12.67 | 1500 |
| 2025-10-08 | 12.73 | $12.74 | 5000 |
| 2025-10-07 | 12.71 | $12.65 | 8200 |
| 2025-10-06 | 12.71 | $12.72 | 10127 |
| 2025-10-03 | 12.69 | $12.67 | 2636 |
| 2025-10-02 | 12.69 | $12.67 | 34600 |
| 2025-10-01 | 12.67 | $12.67 | 2532 |
| 2025-09-30 | 12.66 | $12.66 | 2444 |
| 2025-09-29 | 12.64 | $12.63 | 5500 |
| 2025-09-26 | 12.63 | $12.59 | 7800 |
| 2025-09-25 | 12.63 | $12.55 | 2749 |
| 2025-09-24 | 12.63 | $12.63 | 437 |
| 2025-09-23 | 12.61 | $12.63 | 4243 |
| 2025-09-22 | 12.59 | $12.70 | 923 |
| 2025-09-19 | 12.55 | $12.64 | 9502 |
| 2025-09-18 | 12.51 | $12.56 | 38100 |
| 2025-09-17 | 12.49 | $12.48 | 7433 |
| 2025-09-16 | 12.48 | $12.49 | 5930 |
| 2025-09-15 | 12.46 | $12.55 | 17026 |
| 2025-09-12 | 12.43 | $12.41 | 9519 |
| 2025-09-11 | 12.42 | $12.50 | 5712 |
| 2025-09-10 | 12.40 | $12.38 | 41442 |
| 2025-09-09 | 12.39 | $12.34 | 137400 |
| 2025-09-08 | 12.38 | $12.35 | 140030 |
| 2025-09-05 | 12.38 | $12.25 | 118000 |
| 2025-09-04 | 12.39 | $12.42 | 1300 |
| 2025-09-03 | 12.37 | $12.31 | 2535 |
| 2025-09-02 | 12.37 | $12.26 | 4500 |
| 2025-08-29 | 12.38 | $12.33 | 100 |
| 2025-08-28 | 12.38 | $12.42 | 1000 |
| 2025-08-27 | 12.35 | $12.38 | 1040 |
| 2025-08-26 | 12.33 | $12.36 | 300 |
| 2025-08-25 | 12.31 | $12.30 | 7208 |
| 2025-08-22 | 12.29 | $12.32 | 17700 |
| 2025-08-21 | 12.27 | $12.16 | 319 |
| 2025-08-20 | 12.28 | $12.17 | 600 |
| 2025-08-19 | 12.28 | $12.24 | 1000 |
| 2025-08-18 | 12.28 | $12.27 | 2700 |
| 2025-08-15 | 12.26 | $12.29 | 13046 |
| 2025-08-14 | 12.24 | $12.27 | 116 |
| 2025-08-13 | 12.21 | $12.25 | 7800 |
| 2025-08-12 | 12.18 | $12.25 | 115 |
| 2025-08-11 | 12.15 | $12.11 | 700 |
| 2025-08-08 | 12.15 | $12.14 | 100 |
| 2025-08-07 | 12.13 | $12.10 | 1000 |
| 2025-08-06 | 12.12 | $12.06 | 4700 |
| 2025-08-05 | 12.11 | $12.01 | 200 |
| 2025-08-04 | 12.12 | $12.05 | 1800 |
| 2025-08-01 | 12.11 | $11.89 | 3400 |
| 2025-07-31 | 12.14 | $12.06 | 2300 |
| 2025-07-30 | 12.13 | $12.06 | 100 |
| 2025-07-29 | 12.13 | $12.05 | 1900 |
| 2025-07-28 | 12.12 | $12.13 | 4500 |
| 2025-07-25 | 12.09 | $12.14 | 100 |
| 2025-07-24 | 12.06 | $12.10 | 2544 |
| 2025-07-23 | 12.02 | $12.06 | 1311 |
| 2025-07-22 | 11.99 | $11.95 | 634 |
| 2025-07-21 | 11.98 | $11.92 | 2917 |
| 2025-07-18 | 11.96 | $11.94 | 34300 |
| 2025-07-17 | 11.95 | $11.91 | 12300 |
| 2025-07-16 | 11.93 | $11.84 | 7802 |
| 2025-07-15 | 11.92 | $11.81 | 100 |
| 2025-07-14 | 11.92 | $11.86 | 11702 |
| 2025-07-11 | 11.90 | $11.82 | 17200 |
| 2025-07-10 | 11.89 | $11.89 | 4228 |
| 2025-07-09 | 11.87 | $11.82 | 833 |
| 2025-07-08 | 11.85 | $11.79 | 2209 |
| 2025-07-07 | 11.83 | $11.83 | 600 |
| 2025-07-03 | 11.80 | $11.89 | 400 |
| 2025-07-02 | 11.75 | $11.78 | 3313 |
| 2025-07-01 | 11.72 | $11.73 | 1002 |
| 2025-06-30 | 11.69 | $11.77 | 13645 |
| 2025-06-27 | 11.64 | $11.72 | 13800 |
| 2025-06-26 | 11.60 | $11.68 | 3745 |
| 2025-06-25 | 11.55 | $11.57 | 3835 |
| 2025-06-24 | 11.52 | $11.60 | 129 |
| 2025-06-23 | 11.48 | $11.41 | 100 |
| 2025-06-20 | 11.47 | $11.33 | 100 |
| 2025-06-18 | 11.47 | $11.36 | 100 |
| 2025-06-17 | 11.47 | $11.35 | 5200 |
| 2025-06-16 | 11.47 | $11.43 | 346 |
| 2025-06-13 | 11.45 | $11.30 | 1807 |
| 2025-06-12 | 11.45 | $11.41 | 400 |
| 2025-06-11 | 11.42 | $11.40 | 100 |
| 2025-06-10 | 11.39 | $11.40 | 4500 |
| 2025-06-09 | 11.36 | $11.40 | 16700 |
| 2025-06-06 | 11.32 | $11.35 | 100 |
| 2025-06-05 | 11.28 | $11.22 | 7400 |
| 2025-06-04 | 11.26 | $11.23 | 10823 |
| 2025-06-03 | 11.24 | $11.24 | 405 |
| 2025-06-02 | 11.20 | $11.15 | 100 |
| 2025-05-30 | 11.18 | $11.12 | 111 |
| 2025-05-29 | 11.16 | $11.10 | 200 |
| 2025-05-28 | 11.14 | $11.09 | 1647 |
| 2025-05-27 | 11.12 | $11.14 | 5925 |
| 2025-05-23 | 11.08 | $10.95 | 740 |
| 2025-05-22 | 11.07 | $10.96 | 100 |
| 2025-05-21 | 11.06 | $11.00 | 300 |
| 2025-05-20 | 11.04 | $11.18 | 2830 |
| 2025-05-19 | 10.97 | $11.19 | 14000 |
| 2025-05-16 | 10.88 | $11.16 | 8435 |
| 2025-05-15 | 10.79 | $11.07 | 2803 |
| 2025-05-14 | 10.70 | $11.05 | 4843 |
| 2025-05-13 | 10.60 | $11.05 | 1100 |
| 2025-05-12 | 10.48 | $10.93 | 1043 |
| 2025-05-09 | 10.37 | $10.58 | 200 |
| 2025-05-08 | 10.31 | $10.55 | 1800 |
| 2025-05-07 | 10.24 | $10.50 | 1115 |
| 2025-05-06 | 10.18 | $10.44 | 2000 |
| 2025-05-05 | 10.12 | $10.44 | 144 |
| 2025-05-02 | 10.05 | $10.47 | 2200 |
| 2025-05-01 | 9.96 | $10.34 | 146 |
| 2025-04-30 | 9.89 | $10.19 | 412 |
| 2025-04-29 | 9.83 | $10.23 | 108 |
| 2025-04-28 | 9.76 | $10.15 | 600 |
| 2025-04-25 | 9.70 | $10.14 | 16600 |
| 2025-04-24 | 9.62 | $10.08 | 3100 |
| 2025-04-23 | 9.55 | $9.86 | 15312 |
| 2025-04-22 | 9.52 | $9.67 | 5800 |
| 2025-04-21 | 9.52 | $9.43 | 13619 |
| 2025-04-17 | 9.58 | $9.66 | 2936 |
| 2025-04-16 | 9.60 | $9.62 | 3000 |
| 2025-04-15 | 9.63 | $9.84 | 17735 |
| 2025-04-14 | 9.62 | $9.81 | 24505 |
| 2025-04-11 | 9.62 | $9.73 | 4500 |
| 2025-04-10 | 9.63 | $9.48 | 1700 |
| 2025-04-09 | 9.71 | $9.88 | 207600 |
| 2025-04-08 | 9.71 | $9.14 | 8200 |
| 2025-04-07 | 9.87 | $9.29 | 814 |
| 2025-04-04 | 10.03 | $9.23 | 12531 |
| 2025-04-03 | 10.23 | $9.86 | 13100 |
| 2025-04-02 | 10.33 | $10.44 | 28100 |
| 2025-04-01 | 10.32 | $10.34 | 5100 |
| 2025-03-31 | 10.34 | $10.32 | 1400 |
| 2025-03-28 | 10.36 | $10.25 | 19341 |
| 2025-03-27 | 10.40 | $10.47 | 505 |
| 2025-03-26 | 10.40 | $10.51 | 19300 |
| 2025-03-25 | 10.39 | $10.67 | 17931 |
| 2025-03-24 | 10.35 | $10.69 | 2540 |
| 2025-03-21 | 10.30 | $10.45 | 29000 |
| 2025-03-20 | 10.29 | $10.48 | 245 |
| 2025-03-19 | 10.28 | $10.47 | 3200 |
| 2025-03-18 | 10.27 | $10.30 | 11837 |
| 2025-03-17 | 10.30 | $10.42 | 4708 |
| 2025-03-14 | 10.30 | $10.33 | 21800 |
| 2025-03-13 | 10.33 | $10.09 | 6000 |
| 2025-03-12 | 10.41 | $10.28 | 315 |
| 2025-03-11 | 10.47 | $10.21 | 5516 |
| 2025-03-10 | 10.56 | $10.20 | 3700 |
| 2025-03-07 | 10.66 | $10.53 | 108 |
| 2025-03-06 | 10.71 | $10.47 | 2200 |
| 2025-03-05 | 10.78 | $10.66 | 2400 |
| 2025-03-04 | 10.82 | $10.51 | 121 |
| 2025-03-03 | 10.90 | $10.60 | 100 |
| 2025-02-28 | 10.98 | $10.86 | 2600 |
| 2025-02-27 | 11.01 | $10.69 | 1731 |
| 2025-02-26 | 11.09 | $10.88 | 100 |
| 2025-02-25 | 11.14 | $10.85 | 100 |
| 2025-02-24 | 11.20 | $10.99 | 300 |
| 2025-02-21 | 11.25 | $11.06 | 1147 |
| 2025-02-20 | 11.28 | $11.28 | 8125 |
| 2025-02-19 | 11.28 | $11.32 | 2529 |
| 2025-02-18 | 11.27 | $11.35 | 1600 |
| 2025-02-14 | 11.25 | $11.27 | 2218 |
| 2025-02-13 | 11.24 | $11.27 | 1710 |
| 2025-02-12 | 11.23 | $11.19 | 725 |
| 2025-02-11 | 11.23 | $11.27 | 4315 |
| 2025-02-10 | 11.22 | $11.32 | 315 |
| 2025-02-07 | 11.20 | $11.29 | 24800 |
| 2025-02-06 | 11.17 | $11.24 | 500 |
| 2025-02-05 | 11.16 | $11.21 | 25440 |
| 2025-02-04 | 11.15 | $11.14 | 5500 |
| 2025-02-03 | 11.15 | $11.05 | 4829 |
| 2025-01-31 | 11.18 | $11.16 | 1544 |
| 2025-01-30 | 11.18 | $11.22 | 516 |
| 2025-01-29 | 11.17 | $11.12 | 26100 |
| 2025-01-28 | 11.18 | $11.20 | 600 |
| 2025-01-27 | 11.17 | $11.07 | 3618 |
| 2025-01-24 | 11.19 | $11.34 | 2100 |
| 2025-01-23 | 11.16 | $11.38 | 2218 |
| 2025-01-22 | 11.12 | $11.37 | 210 |
| 2025-01-21 | 11.06 | $11.31 | 1400 |
| 2025-01-17 | 11.02 | $11.17 | 200 |
| 2025-01-16 | 10.99 | $11.08 | 200 |
| 2025-01-15 | 10.98 | $11.09 | 54300 |
| 2025-01-14 | 10.97 | $10.84 | 123239 |
| 2025-01-13 | 11.01 | $10.82 | 1528 |
| 2025-01-10 | 11.06 | $10.90 | 13700 |
| 2025-01-08 | 11.10 | $11.08 | 7122 |
| 2025-01-07 | 11.12 | $11.03 | 100 |
| 2025-01-06 | 11.14 | $11.18 | 4800 |
| 2025-01-03 | 11.14 | $11.12 | 16841 |
| 2025-01-02 | 11.15 | $11.03 | 2741 |
| 2024-12-31 | 11.18 | $10.99 | 605 |
| 2024-12-30 | 11.22 | $11.06 | 300 |
| 2024-12-27 | 11.25 | $11.15 | 261 |
| 2024-12-26 | 11.28 | $11.32 | 2700 |
| 2024-12-24 | 11.27 | $11.27 | 18400 |
| 2024-12-23 | 11.27 | $11.17 | 2000 |
| 2024-12-20 | 11.29 | $11.10 | 2425 |
| 2024-12-19 | 11.32 | $10.99 | 204 |
| 2024-12-18 | 11.39 | $11.02 | 1000 |
| 2024-12-17 | 11.46 | $11.34 | 2311 |
| 2024-12-16 | 11.47 | $11.39 | 2600 |
| 2024-12-13 | 11.48 | $11.37 | 900 |
| 2024-12-12 | 11.49 | $11.42 | 4532 |
| 2024-12-11 | 11.49 | $11.48 | 5317 |
| 2024-12-10 | 11.47 | $11.40 | 1120 |
| 2024-12-09 | 11.47 | $11.42 | 1900 |
| 2024-12-06 | 11.47 | $11.48 | 9500 |
| 2024-12-05 | 11.45 | $11.52 | 3934 |
| 2024-12-04 | 11.42 | $11.49 | 710 |
| 2024-12-03 | 11.38 | $11.45 | 6117 |
| 2024-12-02 | 11.36 | $11.42 | 6200 |
| 2024-11-29 | 11.33 | $11.33 | 17600 |
| 2024-11-27 | 11.31 | $11.31 | 3100 |
| 2024-11-26 | 11.30 | $11.35 | 1301 |
| 2024-11-25 | 11.28 | $11.32 | 733 |
| 2024-11-22 | 11.25 | $11.25 | 303 |
| 2024-11-21 | 11.24 | $11.22 | 1427 |
| 2024-11-20 | 11.23 | $11.19 | 1227 |
| 2024-11-19 | 11.23 | $11.15 | 949 |
| 2024-11-18 | 11.23 | $11.10 | 1001 |
| 2024-11-15 | 11.24 | $11.07 | 5647 |
| 2024-11-14 | 11.27 | $11.24 | 900 |
| 2024-11-13 | 11.25 | $11.30 | 2200 |
| 2024-11-12 | 11.23 | $11.30 | 403 |
| 2024-11-11 | 11.19 | $11.35 | 3100 |
| 2024-11-08 | 11.14 | $11.34 | 42217 |
| 2024-11-07 | 11.09 | $11.34 | 1039 |
| 2024-11-06 | 11.02 | $11.26 | 100 |
| 2024-11-05 | 10.96 | $10.92 | 3437 |
| 2024-11-04 | 10.96 | $10.81 | 825 |
| 2024-11-01 | 10.98 | $10.84 | 6808 |
| 2024-10-31 | 11.01 | $10.85 | 17103 |
| 2024-10-30 | 11.03 | $10.97 | 12209 |
| 2024-10-29 | 11.03 | $10.99 | 100 |
| 2024-10-28 | 11.02 | $10.97 | 2447 |
| 2024-10-25 | 11.02 | $10.92 | 7035 |
| 2024-10-24 | 11.02 | $10.92 | 1400 |
| 2024-10-23 | 11.03 | $10.90 | 3011 |
| 2024-10-22 | 11.04 | $11.05 | 21000 |
| 2024-10-21 | 11.02 | $11.05 | 219 |
| 2024-10-18 | 11.00 | $11.08 | 16314 |
| 2024-10-17 | 10.96 | $11.05 | 5446 |
| 2024-10-16 | 10.93 | $11.00 | 315 |
| 2024-10-15 | 10.90 | $10.94 | 200 |
| 2024-10-14 | 10.88 | $11.00 | 1400 |
| 2024-10-11 | 10.83 | $10.93 | 2421 |
| 2024-10-10 | 10.80 | $10.84 | 5600 |
| 2024-10-09 | 10.78 | $10.86 | 326 |
| 2024-10-08 | 10.75 | $10.77 | 19100 |
| 2024-10-07 | 10.74 | $10.69 | 7133 |
| 2024-10-04 | 10.74 | $10.77 | 3120 |
| 2024-10-03 | 10.72 | $10.68 | 24129 |
| 2024-10-02 | 10.72 | $10.70 | 10600 |
| 2024-10-01 | 10.71 | $10.69 | 16711 |
| 2024-09-30 | 10.71 | $10.74 | 2346 |
| 2024-09-27 | 10.69 | $10.70 | 7334 |
| 2024-09-26 | 10.67 | $10.73 | 416 |
| 2024-09-25 | 10.65 | $10.68 | 6600 |
| 2024-09-24 | 10.63 | $10.77 | 18932 |
| 2024-09-23 | 10.59 | $10.75 | 1900 |
| 2024-09-20 | 10.55 | $10.70 | 8100 |
| 2024-09-19 | 10.51 | $10.77 | 26800 |
| 2024-09-18 | 10.45 | $10.55 | 2100 |
| 2024-09-17 | 10.43 | $10.56 | 4823 |
| 2024-09-16 | 10.40 | $10.56 | 10735 |
| 2024-09-13 | 10.37 | $10.61 | 9539 |
| 2024-09-12 | 10.32 | $10.50 | 3714 |
| 2024-09-11 | 10.29 | $10.26 | 144112 |
| 2024-09-10 | 10.30 | $10.19 | 828 |
| 2024-09-09 | 10.33 | $10.15 | 202 |
| 2024-09-06 | 10.37 | $10.06 | 3003 |
| 2024-09-05 | 10.44 | $10.24 | 7300 |
| 2024-09-04 | 10.48 | $10.27 | 2300 |
| 2024-09-03 | 10.52 | $10.32 | 45000 |
| 2024-08-30 | 10.56 | $10.55 | 200 |
| 2024-08-29 | 10.55 | $10.46 | 10900 |
| 2024-08-28 | 10.57 | $10.59 | 16800 |
| 2024-08-27 | 10.55 | $10.66 | 3300 |
| 2024-08-26 | 10.52 | $10.65 | 301 |
| 2024-08-23 | 10.49 | $10.69 | 100 |
| 2024-08-22 | 10.44 | $10.55 | 3532 |
| 2024-08-21 | 10.42 | $10.66 | 3733 |
| 2024-08-20 | 10.36 | $10.63 | 4620 |
| 2024-08-19 | 10.31 | $10.62 | 3700 |
| 2024-08-16 | 10.25 | $10.51 | 400 |
| 2024-08-15 | 10.20 | $10.49 | 56126 |
| 2024-08-14 | 10.15 | $10.30 | 2100 |
| 2024-08-13 | 10.13 | $10.26 | 20800 |
| 2024-08-12 | 10.12 | $10.08 | 100 |
| 2024-08-09 | 10.14 | $10.08 | 3731 |
| 2024-08-08 | 10.17 | $10.05 | 3900 |
| 2024-08-07 | 10.21 | $9.82 | 3100 |
| 2024-08-06 | 10.31 | $9.96 | 33330 |
| 2024-08-05 | 10.39 | $9.80 | 17212 |
| 2024-08-02 | 10.52 | $10.18 | 2905 |
| 2024-08-01 | 10.59 | $10.41 | 13600 |
| 2024-07-31 | 10.62 | $10.61 | 2638 |
| 2024-07-30 | 10.62 | $10.48 | 8501 |
| 2024-07-29 | 10.64 | $10.52 | 1900 |
| 2024-07-26 | 10.65 | $10.52 | 100 |
| 2024-07-25 | 10.67 | $10.41 | 100 |
| 2024-07-24 | 10.72 | $10.52 | 10300 |
| 2024-07-23 | 10.75 | $10.73 | 304 |
| 2024-07-22 | 10.73 | $10.70 | 300 |
| 2024-07-19 | 10.72 | $10.57 | 6500 |
| 2024-07-18 | 10.74 | $10.64 | 5322 |
| 2024-07-17 | 10.74 | $10.69 | 37400 |
| 2024-07-16 | 10.73 | $10.84 | 100 |
| 2024-07-15 | 10.69 | $10.75 | 2026 |
| 2024-07-12 | 10.66 | $10.72 | 6900 |
| 2024-07-11 | 10.63 | $10.67 | 2108 |
| 2024-07-10 | 10.60 | $10.68 | 100 |
| 2024-07-09 | 10.57 | $10.58 | 421 |
| 2024-07-08 | 10.55 | $10.55 | 1400 |
| 2024-07-05 | 10.54 | $10.56 | 511 |
| 2024-07-03 | 10.52 | $10.49 | 104 |
| 2024-07-02 | 10.51 | $10.45 | 8320 |
| 2024-07-01 | 10.50 | $10.49 | 29732 |
| 2024-06-28 | 10.49 | $10.46 | 32800 |
| 2024-06-27 | 10.48 | $10.47 | 148 |
| 2024-06-26 | 10.46 | $10.48 | 7619 |
| 2024-06-25 | 10.44 | $10.46 | 500 |
| 2024-06-24 | 10.42 | $10.41 | 2900 |
| 2024-06-21 | 10.40 | $10.41 | 3700 |
| 2024-06-20 | 10.38 | $10.43 | 7820 |
| 2024-06-18 | 10.36 | $10.45 | 100 |
| 2024-06-17 | 10.32 | $10.43 | 1300 |
| 2024-06-14 | 10.29 | $10.35 | 20800 |
| 2024-06-13 | 10.26 | $10.37 | 20400 |
| 2024-06-12 | 10.22 | $10.33 | 25804 |
| 2024-06-11 | 10.19 | $10.20 | 2625 |
| 2024-06-10 | 10.17 | $10.21 | 7432 |
| 2024-06-07 | 10.15 | $10.20 | 3900 |
| 2024-06-06 | 10.13 | $10.21 | 7214 |
| 2024-06-05 | 10.11 | $10.15 | 15030 |
| 2024-06-04 | 10.09 | $10.09 | 26246 |
| 2024-06-03 | 10.08 | $10.04 | 13346 |
| 2024-05-31 | 10.08 | $10.04 | 27223 |
| 2024-05-30 | 10.08 | $10.00 | 6700 |
| 2024-05-29 | 10.09 | $10.08 | 22000 |
| 2024-05-28 | 10.08 | $10.13 | 1720 |
| 2024-05-24 | 10.06 | $10.08 | 12200 |
| 2024-05-23 | 10.05 | $10.00 | 6422 |
| 2024-05-22 | 10.05 | $10.07 | 41000 |
| 2024-05-21 | 10.04 | $10.13 | 500 |
| 2024-05-20 | 10.01 | $10.11 | 1700 |
| 2024-05-17 | 9.98 | $10.10 | 1849 |
| 2024-05-16 | 9.94 | $10.12 | 15228 |
| 2024-05-15 | 9.90 | $10.04 | 35623 |
| 2024-05-14 | 9.86 | $9.96 | 12107 |
| 2024-05-13 | 9.84 | $9.95 | 1900 |
| 2024-05-10 | 9.82 | $9.96 | 1400 |
| 2024-05-09 | 9.79 | $9.91 | 22549 |
| 2024-05-08 | 9.76 | $9.91 | 2101 |
| 2024-05-07 | 9.73 | $9.92 | 4500 |
| 2024-05-06 | 9.69 | $9.92 | 3800 |
| 2024-05-03 | 9.65 | $9.84 | 4020 |
| 2024-05-02 | 9.62 | $9.67 | 3447 |
| 2024-05-01 | 9.62 | $9.59 | 28334 |
| 2024-04-30 | 9.64 | $9.61 | 8900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.74
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.48
Average
11.92
Maximum
14.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.74 | $14.76 | 18 |
| 2026-08-11 | 14.70 | $14.76 | 5700 |
| 2026-08-10 | 14.64 | $14.78 | 2428 |
| 2026-08-07 | 14.56 | $14.71 | 9107 |
| 2026-08-06 | 14.49 | $14.59 | 1300 |
| 2026-08-05 | 14.43 | $14.71 | 10544 |
| 2026-08-04 | 14.33 | $14.74 | 7400 |
| 2026-08-03 | 14.19 | $14.51 | 4007 |
| 2026-07-31 | 14.09 | $14.22 | 4800 |
| 2026-07-30 | 14.06 | $14.17 | 3914 |
| 2026-07-29 | 14.05 | $13.80 | 9902 |
| 2026-07-28 | 14.15 | $14.05 | 1200 |
| 2026-07-27 | 14.20 | $14.12 | 222 |
| 2026-07-24 | 14.23 | $14.11 | 1800 |
| 2026-07-23 | 14.28 | $14.19 | 100 |
| 2026-07-22 | 14.31 | $14.37 | 828 |
| 2026-07-21 | 14.29 | $14.36 | 525 |
| 2026-07-20 | 14.27 | $14.22 | 2900 |
| 2026-07-17 | 14.29 | $14.20 | 2200 |
| 2026-07-16 | 14.32 | $14.27 | 1000 |
| 2026-07-15 | 14.33 | $14.42 | 2400 |
| 2026-07-14 | 14.30 | $14.39 | 1246 |
| 2026-07-13 | 14.28 | $14.31 | 524 |
| 2026-07-10 | 14.27 | $14.42 | 1400 |
| 2026-07-09 | 14.23 | $14.36 | 500 |
| 2026-07-08 | 14.20 | $14.28 | 10321 |
| 2026-07-07 | 14.18 | $14.25 | 440 |
| 2026-07-06 | 14.18 | $14.34 | 3600 |
| 2026-07-02 | 14.15 | $14.19 | 100 |
| 2026-07-01 | 14.16 | $14.26 | 8500 |
| 2026-06-30 | 14.15 | $14.30 | 1414 |
| 2026-06-29 | 14.12 | $14.21 | 1525 |
| 2026-06-26 | 14.13 | $14.09 | 642 |
| 2026-06-25 | 14.17 | $14.15 | 434 |
| 2026-06-24 | 14.20 | $14.11 | 200 |
| 2026-06-23 | 14.26 | $14.20 | 12500 |
| 2026-06-22 | 14.30 | $14.45 | 105800 |
| 2026-06-18 | 14.27 | $14.40 | 1149 |
| 2026-06-17 | 14.26 | $14.27 | 413 |
| 2026-06-16 | 14.28 | $14.42 | 2927 |
| 2026-06-15 | 14.26 | $14.53 | 9736 |
| 2026-06-12 | 14.20 | $14.29 | 341 |
| 2026-06-11 | 14.21 | $14.18 | 100 |
| 2026-06-10 | 14.25 | $13.93 | 2141 |
| 2026-06-09 | 14.39 | $14.16 | 200 |
| 2026-06-08 | 14.49 | $14.24 | 100 |
| 2026-06-05 | 14.58 | $14.22 | 600 |
| 2026-06-04 | 14.69 | $14.68 | 1800 |
| 2026-06-03 | 14.68 | $14.68 | 2133 |
| 2026-06-02 | 14.67 | $14.76 | 205 |
| 2026-06-01 | 14.64 | $14.63 | 19600 |
| 2026-05-29 | 14.63 | $14.59 | 516 |
| 2026-05-28 | 14.63 | $14.63 | 416 |
| 2026-05-27 | 14.62 | $14.58 | 5127 |
| 2026-05-26 | 14.62 | $14.66 | 3942 |
| 2026-05-22 | 14.59 | $14.55 | 19800 |
| 2026-05-21 | 14.58 | $14.49 | 5545 |
| 2026-05-20 | 14.60 | $14.43 | 13200 |
| 2026-05-19 | 14.63 | $14.32 | 16900 |
| 2026-05-18 | 14.71 | $14.40 | 1427 |
| 2026-05-15 | 14.77 | $14.52 | 5000 |
| 2026-05-14 | 14.80 | $14.77 | 1500 |
| 2026-05-13 | 14.75 | $14.67 | 6830 |
| 2026-05-12 | 14.72 | $14.60 | 1512 |
| 2026-05-11 | 14.70 | $14.64 | 1700 |
| 2026-05-08 | 14.66 | $14.51 | 300 |
| 2026-05-07 | 14.65 | $14.48 | 6700 |
| 2026-05-06 | 14.64 | $14.70 | 700 |
| 2026-05-05 | 14.55 | $14.54 | 800 |
| 2026-05-04 | 14.49 | $14.42 | 13000 |
| 2026-05-01 | 14.45 | $14.41 | 10200 |
| 2026-04-30 | 14.39 | $14.37 | 100 |
| 2026-04-29 | 14.34 | $14.10 | 1022 |
| 2026-04-28 | 14.35 | $14.14 | 400 |
| 2026-04-27 | 14.34 | $14.28 | 413 |
| 2026-04-24 | 14.28 | $14.26 | 1614 |
| 2026-04-23 | 14.21 | $14.19 | 100 |
| 2026-04-22 | 14.15 | $14.19 | 800 |
| 2026-04-21 | 14.06 | $13.95 | 1229 |
| 2026-04-20 | 14.02 | $14.06 | 1400 |
| 2026-04-17 | 13.94 | $14.08 | 2430 |
| 2026-04-16 | 13.83 | $13.95 | 25217 |
| 2026-04-15 | 13.72 | $13.93 | 5128 |
| 2026-04-14 | 13.61 | $13.88 | 5300 |
| 2026-04-13 | 13.47 | $13.76 | 2200 |
| 2026-04-10 | 13.35 | $13.67 | 1707 |
| 2026-04-09 | 13.22 | $13.60 | 3031 |
| 2026-04-08 | 13.09 | $13.50 | 1704 |
| 2026-04-07 | 12.96 | $13.14 | 1600 |
| 2026-04-06 | 12.91 | $13.10 | 5817 |
| 2026-04-02 | 12.87 | $13.09 | 6735 |
| 2026-04-01 | 12.83 | $13.09 | 34004 |
| 2026-03-31 | 12.78 | $12.96 | 6300 |
| 2026-03-30 | 12.76 | $12.59 | 2306 |
| 2026-03-27 | 12.86 | $12.70 | 13800 |
| 2026-03-26 | 12.95 | $12.85 | 3900 |
| 2026-03-25 | 13.01 | $13.14 | 500 |
| 2026-03-24 | 13.00 | $13.04 | 200 |
| 2026-03-23 | 13.01 | $13.02 | 425 |
| 2026-03-20 | 13.04 | $12.79 | 8200 |
| 2026-03-19 | 13.15 | $13.10 | 800 |
| 2026-03-18 | 13.18 | $13.10 | 200 |
| 2026-03-17 | 13.23 | $13.26 | 1300 |
| 2026-03-16 | 13.23 | $13.23 | 1400 |
| 2026-03-13 | 13.24 | $13.04 | 2500 |
| 2026-03-12 | 13.32 | $13.21 | 617 |
| 2026-03-11 | 13.36 | $13.34 | 2000 |
| 2026-03-10 | 13.37 | $13.34 | 4210 |
| 2026-03-09 | 13.38 | $13.32 | 2000 |
| 2026-03-06 | 13.39 | $13.13 | 4000 |
| 2026-03-05 | 13.47 | $13.34 | 5100 |
| 2026-03-04 | 13.50 | $13.52 | 36500 |
| 2026-03-03 | 13.48 | $13.36 | 13500 |
| 2026-03-02 | 13.50 | $13.47 | 29900 |
| 2026-02-27 | 13.49 | $13.42 | 18041 |
| 2026-02-26 | 13.49 | $13.50 | 2410 |
| 2026-02-25 | 13.46 | $13.58 | 118728 |
| 2026-02-24 | 13.40 | $13.50 | 44700 |
| 2026-02-23 | 13.35 | $13.30 | 7321 |
| 2026-02-20 | 13.35 | $13.42 | 1800 |
| 2026-02-19 | 13.32 | $13.34 | 404 |
| 2026-02-18 | 13.30 | $13.31 | 5614 |
| 2026-02-17 | 13.28 | $13.22 | 20834 |
| 2026-02-13 | 13.28 | $13.18 | 2300 |
| 2026-02-12 | 13.30 | $13.20 | 2943 |
| 2026-02-11 | 13.32 | $13.35 | 5436 |
| 2026-02-10 | 13.29 | $13.32 | 200 |
| 2026-02-09 | 13.26 | $13.38 | 800 |
| 2026-02-06 | 13.20 | $13.22 | 3521 |
| 2026-02-05 | 13.18 | $12.93 | 3500 |
| 2026-02-04 | 13.24 | $13.11 | 2900 |
| 2026-02-03 | 13.26 | $13.20 | 13935 |
| 2026-02-02 | 13.26 | $13.23 | 15400 |
| 2026-01-30 | 13.24 | $13.18 | 2300 |
| 2026-01-29 | 13.24 | $13.29 | 2421 |
| 2026-01-28 | 13.19 | $13.32 | 18949 |
| 2026-01-27 | 13.12 | $13.25 | 41636 |
| 2026-01-26 | 13.06 | $13.11 | 3000 |
| 2026-01-23 | 13.03 | $13.06 | 14600 |
| 2026-01-22 | 13.01 | $13.02 | 17300 |
| 2026-01-21 | 12.99 | $13.01 | 14400 |
| 2026-01-20 | 12.97 | $12.83 | 15500 |
| 2026-01-16 | 13.01 | $13.06 | 6500 |
| 2026-01-15 | 12.98 | $12.98 | 1017 |
| 2026-01-14 | 12.96 | $12.91 | 1100 |
| 2026-01-13 | 12.96 | $12.99 | 1200 |
| 2026-01-12 | 12.94 | $12.99 | 7320 |
| 2026-01-09 | 12.91 | $12.95 | 2500 |
| 2026-01-08 | 12.88 | $12.87 | 8900 |
| 2026-01-07 | 12.87 | $12.93 | 6000 |
| 2026-01-06 | 12.85 | $12.95 | 4006 |
| 2026-01-05 | 12.81 | $12.85 | 700 |
| 2026-01-02 | 12.79 | $12.78 | 25027 |
| 2025-12-31 | 12.79 | $12.70 | 6915 |
| 2025-12-30 | 12.81 | $12.79 | 700 |
| 2025-12-29 | 12.81 | $12.84 | 18336 |
| 2025-12-26 | 12.79 | $12.87 | 700 |
| 2025-12-24 | 12.76 | $12.88 | 1400 |
| 2025-12-23 | 12.73 | $12.84 | 4600 |
| 2025-12-22 | 12.69 | $12.78 | 1100 |
| 2025-12-19 | 12.67 | $12.64 | 3300 |
| 2025-12-18 | 12.68 | $12.57 | 217 |
| 2025-12-17 | 12.73 | $12.47 | 4600 |
| 2025-12-16 | 12.81 | $12.68 | 2945 |
| 2025-12-15 | 12.84 | $12.74 | 1800 |
| 2025-12-12 | 12.86 | $12.76 | 47200 |
| 2025-12-11 | 12.88 | $12.91 | 308 |
| 2025-12-10 | 12.86 | $12.89 | 24513 |
| 2025-12-09 | 12.83 | $12.81 | 12232 |
| 2025-12-08 | 12.82 | $12.82 | 4000 |
| 2025-12-05 | 12.81 | $12.93 | 1700 |
| 2025-12-04 | 12.76 | $12.90 | 19300 |
| 2025-12-03 | 12.71 | $12.83 | 100 |
| 2025-12-02 | 12.66 | $12.78 | 1528 |
| 2025-12-01 | 12.62 | $12.77 | 6348 |
| 2025-11-28 | 12.58 | $12.83 | 202 |
| 2025-11-26 | 12.51 | $12.78 | 100 |
| 2025-11-25 | 12.44 | $12.65 | 4500 |
| 2025-11-24 | 12.40 | $12.51 | 2800 |
| 2025-11-21 | 12.40 | $12.36 | 332 |
| 2025-11-20 | 12.45 | $12.27 | 2802 |
| 2025-11-19 | 12.53 | $12.48 | 200 |
| 2025-11-18 | 12.57 | $12.44 | 3700 |
| 2025-11-17 | 12.64 | $12.47 | 30546 |
| 2025-11-14 | 12.70 | $12.58 | 3910 |
| 2025-11-13 | 12.75 | $12.61 | 2628 |
| 2025-11-12 | 12.80 | $12.85 | 1800 |
| 2025-11-11 | 12.79 | $12.84 | 1778 |
| 2025-11-10 | 12.77 | $12.82 | 4100 |
| 2025-11-07 | 12.75 | $12.65 | 1900 |
| 2025-11-06 | 12.79 | $12.60 | 1400 |
| 2025-11-05 | 12.85 | $12.75 | 100 |
| 2025-11-04 | 12.87 | $12.71 | 703 |
| 2025-11-03 | 12.91 | $12.86 | 2100 |
| 2025-10-31 | 12.91 | $12.90 | 101 |
| 2025-10-30 | 12.90 | $12.88 | 9400 |
| 2025-10-29 | 12.89 | $12.97 | 700 |
| 2025-10-28 | 12.85 | $13.03 | 3743 |
| 2025-10-27 | 12.77 | $12.94 | 11700 |
| 2025-10-24 | 12.71 | $12.80 | 4200 |
| 2025-10-23 | 12.68 | $12.71 | 27343 |
| 2025-10-22 | 12.66 | $12.61 | 1534 |
| 2025-10-21 | 12.68 | $12.70 | 1521 |
| 2025-10-20 | 12.67 | $12.74 | 5000 |
| 2025-10-17 | 12.65 | $12.65 | 15138 |
| 2025-10-16 | 12.65 | $12.61 | 1200 |
| 2025-10-15 | 12.66 | $12.69 | 217 |
| 2025-10-14 | 12.65 | $12.65 | 1213 |
| 2025-10-13 | 12.64 | $12.63 | 9342 |
| 2025-10-10 | 12.65 | $12.41 | 2200 |
| 2025-10-09 | 12.72 | $12.67 | 1500 |
| 2025-10-08 | 12.72 | $12.74 | 5000 |
| 2025-10-07 | 12.70 | $12.65 | 8200 |
| 2025-10-06 | 12.71 | $12.72 | 10127 |
| 2025-10-03 | 12.69 | $12.67 | 2636 |
| 2025-10-02 | 12.68 | $12.67 | 34600 |
| 2025-10-01 | 12.67 | $12.67 | 2532 |
| 2025-09-30 | 12.66 | $12.66 | 2444 |
| 2025-09-29 | 12.64 | $12.63 | 5500 |
| 2025-09-26 | 12.63 | $12.59 | 7800 |
| 2025-09-25 | 12.63 | $12.55 | 2749 |
| 2025-09-24 | 12.64 | $12.63 | 437 |
| 2025-09-23 | 12.62 | $12.63 | 4243 |
| 2025-09-22 | 12.60 | $12.70 | 923 |
| 2025-09-19 | 12.55 | $12.64 | 9502 |
| 2025-09-18 | 12.51 | $12.56 | 38100 |
| 2025-09-17 | 12.48 | $12.48 | 7433 |
| 2025-09-16 | 12.47 | $12.49 | 5930 |
| 2025-09-15 | 12.45 | $12.55 | 17026 |
| 2025-09-12 | 12.41 | $12.41 | 9519 |
| 2025-09-11 | 12.40 | $12.50 | 5712 |
| 2025-09-10 | 12.36 | $12.38 | 41442 |
| 2025-09-09 | 12.35 | $12.34 | 137400 |
| 2025-09-08 | 12.35 | $12.35 | 140030 |
| 2025-09-05 | 12.35 | $12.25 | 118000 |
| 2025-09-04 | 12.37 | $12.42 | 1300 |
| 2025-09-03 | 12.35 | $12.31 | 2535 |
| 2025-09-02 | 12.35 | $12.26 | 4500 |
| 2025-08-29 | 12.37 | $12.33 | 100 |
| 2025-08-28 | 12.37 | $12.42 | 1000 |
| 2025-08-27 | 12.33 | $12.38 | 1040 |
| 2025-08-26 | 12.31 | $12.36 | 300 |
| 2025-08-25 | 12.28 | $12.30 | 7208 |
| 2025-08-22 | 12.26 | $12.32 | 17700 |
| 2025-08-21 | 12.24 | $12.16 | 319 |
| 2025-08-20 | 12.25 | $12.17 | 600 |
| 2025-08-19 | 12.27 | $12.24 | 1000 |
| 2025-08-18 | 12.26 | $12.27 | 2700 |
| 2025-08-15 | 12.24 | $12.29 | 13046 |
| 2025-08-14 | 12.21 | $12.27 | 116 |
| 2025-08-13 | 12.18 | $12.25 | 7800 |
| 2025-08-12 | 12.15 | $12.25 | 115 |
| 2025-08-11 | 12.11 | $12.11 | 700 |
| 2025-08-08 | 12.10 | $12.14 | 100 |
| 2025-08-07 | 12.08 | $12.10 | 1000 |
| 2025-08-06 | 12.07 | $12.06 | 4700 |
| 2025-08-05 | 12.06 | $12.01 | 200 |
| 2025-08-04 | 12.07 | $12.05 | 1800 |
| 2025-08-01 | 12.07 | $11.89 | 3400 |
| 2025-07-31 | 12.11 | $12.06 | 2300 |
| 2025-07-30 | 12.11 | $12.06 | 100 |
| 2025-07-29 | 12.11 | $12.05 | 1900 |
| 2025-07-28 | 12.11 | $12.13 | 4500 |
| 2025-07-25 | 12.08 | $12.14 | 100 |
| 2025-07-24 | 12.04 | $12.10 | 2544 |
| 2025-07-23 | 12.00 | $12.06 | 1311 |
| 2025-07-22 | 11.96 | $11.95 | 634 |
| 2025-07-21 | 11.95 | $11.92 | 2917 |
| 2025-07-18 | 11.94 | $11.94 | 34300 |
| 2025-07-17 | 11.92 | $11.91 | 12300 |
| 2025-07-16 | 11.90 | $11.84 | 7802 |
| 2025-07-15 | 11.90 | $11.81 | 100 |
| 2025-07-14 | 11.91 | $11.86 | 11702 |
| 2025-07-11 | 11.90 | $11.82 | 17200 |
| 2025-07-10 | 11.90 | $11.89 | 4228 |
| 2025-07-09 | 11.87 | $11.82 | 833 |
| 2025-07-08 | 11.86 | $11.79 | 2209 |
| 2025-07-07 | 11.85 | $11.83 | 600 |
| 2025-07-03 | 11.82 | $11.89 | 400 |
| 2025-07-02 | 11.76 | $11.78 | 3313 |
| 2025-07-01 | 11.73 | $11.73 | 1002 |
| 2025-06-30 | 11.70 | $11.77 | 13645 |
| 2025-06-27 | 11.64 | $11.72 | 13800 |
| 2025-06-26 | 11.59 | $11.68 | 3745 |
| 2025-06-25 | 11.54 | $11.57 | 3835 |
| 2025-06-24 | 11.50 | $11.60 | 129 |
| 2025-06-23 | 11.45 | $11.41 | 100 |
| 2025-06-20 | 11.44 | $11.33 | 100 |
| 2025-06-18 | 11.46 | $11.36 | 100 |
| 2025-06-17 | 11.47 | $11.35 | 5200 |
| 2025-06-16 | 11.48 | $11.43 | 346 |
| 2025-06-13 | 11.46 | $11.30 | 1807 |
| 2025-06-12 | 11.48 | $11.41 | 400 |
| 2025-06-11 | 11.46 | $11.40 | 100 |
| 2025-06-10 | 11.44 | $11.40 | 4500 |
| 2025-06-09 | 11.41 | $11.40 | 16700 |
| 2025-06-06 | 11.37 | $11.35 | 100 |
| 2025-06-05 | 11.33 | $11.22 | 7400 |
| 2025-06-04 | 11.33 | $11.23 | 10823 |
| 2025-06-03 | 11.31 | $11.24 | 405 |
| 2025-06-02 | 11.29 | $11.15 | 100 |
| 2025-05-30 | 11.28 | $11.12 | 111 |
| 2025-05-29 | 11.28 | $11.10 | 200 |
| 2025-05-28 | 11.27 | $11.09 | 1647 |
| 2025-05-27 | 11.27 | $11.14 | 5925 |
| 2025-05-23 | 11.24 | $10.95 | 740 |
| 2025-05-22 | 11.27 | $10.96 | 100 |
| 2025-05-21 | 11.29 | $11.00 | 300 |
| 2025-05-20 | 11.29 | $11.18 | 2830 |
| 2025-05-19 | 11.23 | $11.19 | 14000 |
| 2025-05-16 | 11.16 | $11.16 | 8435 |
| 2025-05-15 | 11.06 | $11.07 | 2803 |
| 2025-05-14 | 10.97 | $11.05 | 4843 |
| 2025-05-13 | 10.86 | $11.05 | 1100 |
| 2025-05-12 | 10.72 | $10.93 | 1043 |
| 2025-05-09 | 10.59 | $10.58 | 200 |
| 2025-05-08 | 10.53 | $10.55 | 1800 |
| 2025-05-07 | 10.47 | $10.50 | 1115 |
| 2025-05-06 | 10.40 | $10.44 | 2000 |
| 2025-05-05 | 10.33 | $10.44 | 144 |
| 2025-05-02 | 10.25 | $10.47 | 2200 |
| 2025-05-01 | 10.14 | $10.34 | 146 |
| 2025-04-30 | 10.04 | $10.19 | 412 |
| 2025-04-29 | 9.97 | $10.23 | 108 |
| 2025-04-28 | 9.88 | $10.15 | 600 |
| 2025-04-25 | 9.78 | $10.14 | 16600 |
| 2025-04-24 | 9.67 | $10.08 | 3100 |
| 2025-04-23 | 9.56 | $9.86 | 15312 |
| 2025-04-22 | 9.49 | $9.67 | 5800 |
| 2025-04-21 | 9.48 | $9.43 | 13619 |
| 2025-04-17 | 9.54 | $9.66 | 2936 |
| 2025-04-16 | 9.54 | $9.62 | 3000 |
| 2025-04-15 | 9.57 | $9.84 | 17735 |
| 2025-04-14 | 9.53 | $9.81 | 24505 |
| 2025-04-11 | 9.50 | $9.73 | 4500 |
| 2025-04-10 | 9.49 | $9.48 | 1700 |
| 2025-04-09 | 9.57 | $9.88 | 207600 |
| 2025-04-08 | 9.54 | $9.14 | 8200 |
| 2025-04-07 | 9.74 | $9.29 | 814 |
| 2025-04-04 | 9.95 | $9.23 | 12531 |
| 2025-04-03 | 10.22 | $9.86 | 13100 |
| 2025-04-02 | 10.36 | $10.44 | 28100 |
| 2025-04-01 | 10.34 | $10.34 | 5100 |
| 2025-03-31 | 10.36 | $10.32 | 1400 |
| 2025-03-28 | 10.38 | $10.25 | 19341 |
| 2025-03-27 | 10.43 | $10.47 | 505 |
| 2025-03-26 | 10.43 | $10.51 | 19300 |
| 2025-03-25 | 10.42 | $10.67 | 17931 |
| 2025-03-24 | 10.35 | $10.69 | 2540 |
| 2025-03-21 | 10.26 | $10.45 | 29000 |
| 2025-03-20 | 10.24 | $10.48 | 245 |
| 2025-03-19 | 10.20 | $10.47 | 3200 |
| 2025-03-18 | 10.16 | $10.30 | 11837 |
| 2025-03-17 | 10.17 | $10.42 | 4708 |
| 2025-03-14 | 10.15 | $10.33 | 21800 |
| 2025-03-13 | 10.16 | $10.09 | 6000 |
| 2025-03-12 | 10.25 | $10.28 | 315 |
| 2025-03-11 | 10.31 | $10.21 | 5516 |
| 2025-03-10 | 10.40 | $10.20 | 3700 |
| 2025-03-07 | 10.52 | $10.53 | 108 |
| 2025-03-06 | 10.57 | $10.47 | 2200 |
| 2025-03-05 | 10.65 | $10.66 | 2400 |
| 2025-03-04 | 10.69 | $10.51 | 121 |
| 2025-03-03 | 10.80 | $10.60 | 100 |
| 2025-02-28 | 10.89 | $10.86 | 2600 |
| 2025-02-27 | 10.93 | $10.69 | 1731 |
| 2025-02-26 | 11.03 | $10.88 | 100 |
| 2025-02-25 | 11.10 | $10.85 | 100 |
| 2025-02-24 | 11.19 | $10.99 | 300 |
| 2025-02-21 | 11.26 | $11.06 | 1147 |
| 2025-02-20 | 11.31 | $11.28 | 8125 |
| 2025-02-19 | 11.31 | $11.32 | 2529 |
| 2025-02-18 | 11.30 | $11.35 | 1600 |
| 2025-02-14 | 11.27 | $11.27 | 2218 |
| 2025-02-13 | 11.26 | $11.27 | 1710 |
| 2025-02-12 | 11.25 | $11.19 | 725 |
| 2025-02-11 | 11.26 | $11.27 | 4315 |
| 2025-02-10 | 11.25 | $11.32 | 315 |
| 2025-02-07 | 11.22 | $11.29 | 24800 |
| 2025-02-06 | 11.19 | $11.24 | 500 |
| 2025-02-05 | 11.17 | $11.21 | 25440 |
| 2025-02-04 | 11.16 | $11.14 | 5500 |
| 2025-02-03 | 11.16 | $11.05 | 4829 |
| 2025-01-31 | 11.19 | $11.16 | 1544 |
| 2025-01-30 | 11.20 | $11.22 | 516 |
| 2025-01-29 | 11.19 | $11.12 | 26100 |
| 2025-01-28 | 11.21 | $11.20 | 600 |
| 2025-01-27 | 11.20 | $11.07 | 3618 |
| 2025-01-24 | 11.24 | $11.34 | 2100 |
| 2025-01-23 | 11.19 | $11.38 | 2218 |
| 2025-01-22 | 11.13 | $11.37 | 210 |
| 2025-01-21 | 11.05 | $11.31 | 1400 |
| 2025-01-17 | 10.98 | $11.17 | 200 |
| 2025-01-16 | 10.93 | $11.08 | 200 |
| 2025-01-15 | 10.91 | $11.09 | 54300 |
| 2025-01-14 | 10.88 | $10.84 | 123239 |
| 2025-01-13 | 10.92 | $10.82 | 1528 |
| 2025-01-10 | 10.98 | $10.90 | 13700 |
| 2025-01-08 | 11.03 | $11.08 | 7122 |
| 2025-01-07 | 11.04 | $11.03 | 100 |
| 2025-01-06 | 11.06 | $11.18 | 4800 |
| 2025-01-03 | 11.05 | $11.12 | 16841 |
| 2025-01-02 | 11.05 | $11.03 | 2741 |
| 2024-12-31 | 11.08 | $10.99 | 605 |
| 2024-12-30 | 11.13 | $11.06 | 300 |
| 2024-12-27 | 11.18 | $11.15 | 261 |
| 2024-12-26 | 11.20 | $11.32 | 2700 |
| 2024-12-24 | 11.18 | $11.27 | 18400 |
| 2024-12-23 | 11.17 | $11.17 | 2000 |
| 2024-12-20 | 11.19 | $11.10 | 2425 |
| 2024-12-19 | 11.24 | $10.99 | 204 |
| 2024-12-18 | 11.33 | $11.02 | 1000 |
| 2024-12-17 | 11.43 | $11.34 | 2311 |
| 2024-12-16 | 11.45 | $11.39 | 2600 |
| 2024-12-13 | 11.47 | $11.37 | 900 |
| 2024-12-12 | 11.49 | $11.42 | 4532 |
| 2024-12-11 | 11.49 | $11.48 | 5317 |
| 2024-12-10 | 11.48 | $11.40 | 1120 |
| 2024-12-09 | 11.49 | $11.42 | 1900 |
| 2024-12-06 | 11.49 | $11.48 | 9500 |
| 2024-12-05 | 11.47 | $11.52 | 3934 |
| 2024-12-04 | 11.43 | $11.49 | 710 |
| 2024-12-03 | 11.40 | $11.45 | 6117 |
| 2024-12-02 | 11.36 | $11.42 | 6200 |
| 2024-11-29 | 11.33 | $11.33 | 17600 |
| 2024-11-27 | 11.31 | $11.31 | 3100 |
| 2024-11-26 | 11.30 | $11.35 | 1301 |
| 2024-11-25 | 11.27 | $11.32 | 733 |
| 2024-11-22 | 11.24 | $11.25 | 303 |
| 2024-11-21 | 11.23 | $11.22 | 1427 |
| 2024-11-20 | 11.22 | $11.19 | 1227 |
| 2024-11-19 | 11.22 | $11.15 | 949 |
| 2024-11-18 | 11.23 | $11.10 | 1001 |
| 2024-11-15 | 11.26 | $11.07 | 5647 |
| 2024-11-14 | 11.30 | $11.24 | 900 |
| 2024-11-13 | 11.30 | $11.30 | 2200 |
| 2024-11-12 | 11.27 | $11.30 | 403 |
| 2024-11-11 | 11.23 | $11.35 | 3100 |
| 2024-11-08 | 11.17 | $11.34 | 42217 |
| 2024-11-07 | 11.10 | $11.34 | 1039 |
| 2024-11-06 | 11.00 | $11.26 | 100 |
| 2024-11-05 | 10.92 | $10.92 | 3437 |
| 2024-11-04 | 10.92 | $10.81 | 825 |
| 2024-11-01 | 10.95 | $10.84 | 6808 |
| 2024-10-31 | 10.98 | $10.85 | 17103 |
| 2024-10-30 | 11.02 | $10.97 | 12209 |
| 2024-10-29 | 11.02 | $10.99 | 100 |
| 2024-10-28 | 11.02 | $10.97 | 2447 |
| 2024-10-25 | 11.03 | $10.92 | 7035 |
| 2024-10-24 | 11.04 | $10.92 | 1400 |
| 2024-10-23 | 11.06 | $10.90 | 3011 |
| 2024-10-22 | 11.09 | $11.05 | 21000 |
| 2024-10-21 | 11.07 | $11.05 | 219 |
| 2024-10-18 | 11.05 | $11.08 | 16314 |
| 2024-10-17 | 11.02 | $11.05 | 5446 |
| 2024-10-16 | 10.98 | $11.00 | 315 |
| 2024-10-15 | 10.95 | $10.94 | 200 |
| 2024-10-14 | 10.92 | $11.00 | 1400 |
| 2024-10-11 | 10.87 | $10.93 | 2421 |
| 2024-10-10 | 10.83 | $10.84 | 5600 |
| 2024-10-09 | 10.81 | $10.86 | 326 |
| 2024-10-08 | 10.78 | $10.77 | 19100 |
| 2024-10-07 | 10.77 | $10.69 | 7133 |
| 2024-10-04 | 10.78 | $10.77 | 3120 |
| 2024-10-03 | 10.76 | $10.68 | 24129 |
| 2024-10-02 | 10.77 | $10.70 | 10600 |
| 2024-10-01 | 10.76 | $10.69 | 16711 |
| 2024-09-30 | 10.77 | $10.74 | 2346 |
| 2024-09-27 | 10.75 | $10.70 | 7334 |
| 2024-09-26 | 10.74 | $10.73 | 416 |
| 2024-09-25 | 10.72 | $10.68 | 6600 |
| 2024-09-24 | 10.71 | $10.77 | 18932 |
| 2024-09-23 | 10.66 | $10.75 | 1900 |
| 2024-09-20 | 10.61 | $10.70 | 8100 |
| 2024-09-19 | 10.56 | $10.77 | 26800 |
| 2024-09-18 | 10.48 | $10.55 | 2100 |
| 2024-09-17 | 10.45 | $10.56 | 4823 |
| 2024-09-16 | 10.41 | $10.56 | 10735 |
| 2024-09-13 | 10.36 | $10.61 | 9539 |
| 2024-09-12 | 10.28 | $10.50 | 3714 |
| 2024-09-11 | 10.23 | $10.26 | 144112 |
| 2024-09-10 | 10.24 | $10.19 | 828 |
| 2024-09-09 | 10.27 | $10.15 | 202 |
| 2024-09-06 | 10.33 | $10.06 | 3003 |
| 2024-09-05 | 10.42 | $10.24 | 7300 |
| 2024-09-04 | 10.48 | $10.27 | 2300 |
| 2024-09-03 | 10.55 | $10.32 | 45000 |
| 2024-08-30 | 10.61 | $10.55 | 200 |
| 2024-08-29 | 10.61 | $10.46 | 10900 |
| 2024-08-28 | 10.64 | $10.59 | 16800 |
| 2024-08-27 | 10.63 | $10.66 | 3300 |
| 2024-08-26 | 10.60 | $10.65 | 301 |
| 2024-08-23 | 10.56 | $10.69 | 100 |
| 2024-08-22 | 10.50 | $10.55 | 3532 |
| 2024-08-21 | 10.46 | $10.66 | 3733 |
| 2024-08-20 | 10.39 | $10.63 | 4620 |
| 2024-08-19 | 10.31 | $10.62 | 3700 |
| 2024-08-16 | 10.21 | $10.51 | 400 |
| 2024-08-15 | 10.14 | $10.49 | 56126 |
| 2024-08-14 | 10.05 | $10.30 | 2100 |
| 2024-08-13 | 10.00 | $10.26 | 20800 |
| 2024-08-12 | 9.96 | $10.08 | 100 |
| 2024-08-09 | 9.97 | $10.08 | 3731 |
| 2024-08-08 | 9.99 | $10.05 | 3900 |
| 2024-08-07 | 10.02 | $9.82 | 3100 |
| 2024-08-06 | 10.14 | $9.96 | 33330 |
| 2024-08-05 | 10.24 | $9.80 | 17212 |
| 2024-08-02 | 10.42 | $10.18 | 2905 |
| 2024-08-01 | 10.51 | $10.41 | 13600 |
| 2024-07-31 | 10.56 | $10.61 | 2638 |
| 2024-07-30 | 10.55 | $10.48 | 8501 |
| 2024-07-29 | 10.58 | $10.52 | 1900 |
| 2024-07-26 | 10.60 | $10.52 | 100 |
| 2024-07-25 | 10.63 | $10.41 | 100 |
| 2024-07-24 | 10.69 | $10.52 | 10300 |
| 2024-07-23 | 10.74 | $10.73 | 304 |
| 2024-07-22 | 10.73 | $10.70 | 300 |
| 2024-07-19 | 10.72 | $10.57 | 6500 |
| 2024-07-18 | 10.75 | $10.64 | 5322 |
| 2024-07-17 | 10.77 | $10.69 | 37400 |
| 2024-07-16 | 10.77 | $10.84 | 100 |
| 2024-07-15 | 10.72 | $10.75 | 2026 |
| 2024-07-12 | 10.68 | $10.72 | 6900 |
| 2024-07-11 | 10.65 | $10.67 | 2108 |
| 2024-07-10 | 10.62 | $10.68 | 100 |
| 2024-07-09 | 10.58 | $10.58 | 421 |
| 2024-07-08 | 10.57 | $10.55 | 1400 |
| 2024-07-05 | 10.55 | $10.56 | 511 |
| 2024-07-03 | 10.53 | $10.49 | 104 |
| 2024-07-02 | 10.52 | $10.45 | 8320 |
| 2024-07-01 | 10.53 | $10.49 | 29732 |
| 2024-06-28 | 10.52 | $10.46 | 32800 |
| 2024-06-27 | 10.51 | $10.47 | 148 |
| 2024-06-26 | 10.50 | $10.48 | 7619 |
| 2024-06-25 | 10.48 | $10.46 | 500 |
| 2024-06-24 | 10.46 | $10.41 | 2900 |
| 2024-06-21 | 10.45 | $10.41 | 3700 |
| 2024-06-20 | 10.44 | $10.43 | 7820 |
| 2024-06-18 | 10.42 | $10.45 | 100 |
| 2024-06-17 | 10.38 | $10.43 | 1300 |
| 2024-06-14 | 10.33 | $10.35 | 20800 |
| 2024-06-13 | 10.30 | $10.37 | 20400 |
| 2024-06-12 | 10.26 | $10.33 | 25804 |
| 2024-06-11 | 10.22 | $10.20 | 2625 |
| 2024-06-10 | 10.21 | $10.21 | 7432 |
| 2024-06-07 | 10.19 | $10.20 | 3900 |
| 2024-06-06 | 10.17 | $10.21 | 7214 |
| 2024-06-05 | 10.14 | $10.15 | 15030 |
| 2024-06-04 | 10.12 | $10.09 | 26246 |
| 2024-06-03 | 10.11 | $10.04 | 13346 |
| 2024-05-31 | 10.12 | $10.04 | 27223 |
| 2024-05-30 | 10.13 | $10.00 | 6700 |
| 2024-05-29 | 10.15 | $10.08 | 22000 |
| 2024-05-28 | 10.15 | $10.13 | 1720 |
| 2024-05-24 | 10.13 | $10.08 | 12200 |
| 2024-05-23 | 10.12 | $10.00 | 6422 |
| 2024-05-22 | 10.14 | $10.07 | 41000 |
| 2024-05-21 | 10.13 | $10.13 | 500 |
| 2024-05-20 | 10.10 | $10.11 | 1700 |
| 2024-05-17 | 10.07 | $10.10 | 1849 |
| 2024-05-16 | 10.03 | $10.12 | 15228 |
| 2024-05-15 | 9.98 | $10.04 | 35623 |
| 2024-05-14 | 9.93 | $9.96 | 12107 |
| 2024-05-13 | 9.91 | $9.95 | 1900 |
| 2024-05-10 | 9.88 | $9.96 | 1400 |
| 2024-05-09 | 9.84 | $9.91 | 22549 |
| 2024-05-08 | 9.81 | $9.91 | 2101 |
| 2024-05-07 | 9.77 | $9.92 | 4500 |
| 2024-05-06 | 9.72 | $9.92 | 3800 |
| 2024-05-03 | 9.65 | $9.84 | 4020 |
| 2024-05-02 | 9.60 | $9.67 | 3447 |
| 2024-05-01 | 9.60 | $9.59 | 28334 |
| 2024-04-30 | 9.61 | $9.61 | 8900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.06
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.11
Average
55.73
Maximum
77.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 59.06 | $14.76 | 18 |
| 2026-08-11 | 59.08 | $14.76 | 5700 |
| 2026-08-10 | 59.61 | $14.78 | 2428 |
| 2026-08-07 | 58.37 | $14.71 | 9107 |
| 2026-08-06 | 56.17 | $14.59 | 1300 |
| 2026-08-05 | 59.13 | $14.71 | 10544 |
| 2026-08-04 | 59.88 | $14.74 | 7400 |
| 2026-08-03 | 55.80 | $14.51 | 4007 |
| 2026-07-31 | 49.67 | $14.22 | 4800 |
| 2026-07-30 | 48.50 | $14.17 | 3914 |
| 2026-07-29 | 38.44 | $13.80 | 9902 |
| 2026-07-28 | 43.95 | $14.05 | 1200 |
| 2026-07-27 | 45.69 | $14.12 | 222 |
| 2026-07-24 | 45.40 | $14.11 | 1800 |
| 2026-07-23 | 47.35 | $14.19 | 100 |
| 2026-07-22 | 52.13 | $14.37 | 828 |
| 2026-07-21 | 51.87 | $14.36 | 525 |
| 2026-07-20 | 48.18 | $14.22 | 2900 |
| 2026-07-17 | 47.63 | $14.20 | 2200 |
| 2026-07-16 | 49.36 | $14.27 | 1000 |
| 2026-07-15 | 53.29 | $14.42 | 2400 |
| 2026-07-14 | 52.57 | $14.39 | 1246 |
| 2026-07-13 | 50.65 | $14.31 | 524 |
| 2026-07-10 | 53.48 | $14.42 | 1400 |
| 2026-07-09 | 52.09 | $14.36 | 500 |
| 2026-07-08 | 50.21 | $14.28 | 10321 |
| 2026-07-07 | 49.51 | $14.25 | 440 |
| 2026-07-06 | 51.59 | $14.34 | 3600 |
| 2026-07-02 | 48.14 | $14.19 | 100 |
| 2026-07-01 | 49.71 | $14.26 | 8500 |
| 2026-06-30 | 50.61 | $14.30 | 1414 |
| 2026-06-29 | 48.62 | $14.21 | 1525 |
| 2026-06-26 | 45.87 | $14.09 | 642 |
| 2026-06-25 | 47.07 | $14.15 | 434 |
| 2026-06-24 | 46.18 | $14.11 | 200 |
| 2026-06-23 | 47.90 | $14.20 | 12500 |
| 2026-06-22 | 53.13 | $14.45 | 105800 |
| 2026-06-18 | 52.14 | $14.40 | 1149 |
| 2026-06-17 | 49.50 | $14.27 | 413 |
| 2026-06-16 | 52.69 | $14.42 | 2927 |
| 2026-06-15 | 55.16 | $14.53 | 9736 |
| 2026-06-12 | 50.32 | $14.29 | 341 |
| 2026-06-11 | 47.87 | $14.18 | 100 |
| 2026-06-10 | 41.66 | $13.93 | 2141 |
| 2026-06-09 | 46.50 | $14.16 | 200 |
| 2026-06-08 | 48.36 | $14.24 | 100 |
| 2026-06-05 | 47.87 | $14.22 | 600 |
| 2026-06-04 | 60.54 | $14.68 | 1800 |
| 2026-06-03 | 60.54 | $14.68 | 2133 |
| 2026-06-02 | 63.17 | $14.76 | 205 |
| 2026-06-01 | 60.53 | $14.63 | 19600 |
| 2026-05-29 | 59.68 | $14.59 | 516 |
| 2026-05-28 | 60.92 | $14.63 | 416 |
| 2026-05-27 | 59.93 | $14.58 | 5127 |
| 2026-05-26 | 62.33 | $14.66 | 3942 |
| 2026-05-22 | 60.25 | $14.55 | 19800 |
| 2026-05-21 | 59.08 | $14.49 | 5545 |
| 2026-05-20 | 57.91 | $14.43 | 13200 |
| 2026-05-19 | 55.69 | $14.32 | 16900 |
| 2026-05-18 | 57.79 | $14.40 | 1427 |
| 2026-05-15 | 61.08 | $14.52 | 5000 |
| 2026-05-14 | 68.83 | $14.77 | 1500 |
| 2026-05-13 | 67.25 | $14.67 | 6830 |
| 2026-05-12 | 66.11 | $14.60 | 1512 |
| 2026-05-11 | 67.39 | $14.64 | 1700 |
| 2026-05-08 | 65.32 | $14.51 | 300 |
| 2026-05-07 | 64.83 | $14.48 | 6700 |
| 2026-05-06 | 71.88 | $14.70 | 700 |
| 2026-05-05 | 69.60 | $14.54 | 800 |
| 2026-05-04 | 67.73 | $14.42 | 13000 |
| 2026-05-01 | 67.57 | $14.41 | 10200 |
| 2026-04-30 | 66.96 | $14.37 | 100 |
| 2026-04-29 | 62.40 | $14.10 | 1022 |
| 2026-04-28 | 63.63 | $14.14 | 400 |
| 2026-04-27 | 68.12 | $14.28 | 413 |
| 2026-04-24 | 67.81 | $14.26 | 1614 |
| 2026-04-23 | 66.74 | $14.19 | 100 |
| 2026-04-22 | 66.74 | $14.19 | 800 |
| 2026-04-21 | 62.94 | $13.95 | 1229 |
| 2026-04-20 | 66.24 | $14.06 | 1400 |
| 2026-04-17 | 66.85 | $14.08 | 2430 |
| 2026-04-16 | 64.86 | $13.95 | 25217 |
| 2026-04-15 | 64.55 | $13.93 | 5128 |
| 2026-04-14 | 63.79 | $13.88 | 5300 |
| 2026-04-13 | 61.93 | $13.76 | 2200 |
| 2026-04-10 | 60.49 | $13.67 | 1707 |
| 2026-04-09 | 59.34 | $13.60 | 3031 |
| 2026-04-08 | 57.69 | $13.50 | 1704 |
| 2026-04-07 | 50.83 | $13.14 | 1600 |
| 2026-04-06 | 49.97 | $13.10 | 5817 |
| 2026-04-02 | 49.77 | $13.09 | 6735 |
| 2026-04-01 | 49.77 | $13.09 | 34004 |
| 2026-03-31 | 47.20 | $12.96 | 6300 |
| 2026-03-30 | 38.71 | $12.59 | 2306 |
| 2026-03-27 | 40.55 | $12.70 | 13800 |
| 2026-03-26 | 43.21 | $12.85 | 3900 |
| 2026-03-25 | 49.13 | $13.14 | 500 |
| 2026-03-24 | 46.74 | $13.04 | 200 |
| 2026-03-23 | 46.26 | $13.02 | 425 |
| 2026-03-20 | 40.40 | $12.79 | 8200 |
| 2026-03-19 | 46.96 | $13.10 | 800 |
| 2026-03-18 | 46.96 | $13.10 | 200 |
| 2026-03-17 | 50.81 | $13.26 | 1300 |
| 2026-03-16 | 50.08 | $13.23 | 1400 |
| 2026-03-13 | 45.20 | $13.04 | 2500 |
| 2026-03-12 | 49.29 | $13.21 | 617 |
| 2026-03-11 | 52.77 | $13.34 | 2000 |
| 2026-03-10 | 52.77 | $13.34 | 4210 |
| 2026-03-09 | 52.30 | $13.32 | 2000 |
| 2026-03-06 | 47.63 | $13.13 | 4000 |
| 2026-03-05 | 53.09 | $13.34 | 5100 |
| 2026-03-04 | 58.55 | $13.52 | 36500 |
| 2026-03-03 | 54.61 | $13.36 | 13500 |
| 2026-03-02 | 58.23 | $13.47 | 29900 |
| 2026-02-27 | 57.00 | $13.42 | 18041 |
| 2026-02-26 | 59.67 | $13.50 | 2410 |
| 2026-02-25 | 62.45 | $13.58 | 118728 |
| 2026-02-24 | 60.71 | $13.50 | 44700 |
| 2026-02-23 | 55.85 | $13.30 | 7321 |
| 2026-02-20 | 60.09 | $13.42 | 1800 |
| 2026-02-19 | 58.07 | $13.34 | 404 |
| 2026-02-18 | 57.31 | $13.31 | 5614 |
| 2026-02-17 | 54.96 | $13.22 | 20834 |
| 2026-02-13 | 53.89 | $13.18 | 2300 |
| 2026-02-12 | 54.50 | $13.20 | 2943 |
| 2026-02-11 | 59.33 | $13.35 | 5436 |
| 2026-02-10 | 58.64 | $13.32 | 200 |
| 2026-02-09 | 60.61 | $13.38 | 800 |
| 2026-02-06 | 56.94 | $13.22 | 3521 |
| 2026-02-05 | 48.71 | $12.93 | 3500 |
| 2026-02-04 | 54.90 | $13.11 | 2900 |
| 2026-02-03 | 58.42 | $13.20 | 13935 |
| 2026-02-02 | 59.63 | $13.23 | 15400 |
| 2026-01-30 | 58.26 | $13.18 | 2300 |
| 2026-01-29 | 62.71 | $13.29 | 2421 |
| 2026-01-28 | 63.98 | $13.32 | 18949 |
| 2026-01-27 | 62.29 | $13.25 | 41636 |
| 2026-01-26 | 58.60 | $13.11 | 3000 |
| 2026-01-23 | 57.18 | $13.06 | 14600 |
| 2026-01-22 | 56.04 | $13.02 | 17300 |
| 2026-01-21 | 55.76 | $13.01 | 14400 |
| 2026-01-20 | 50.32 | $12.83 | 15500 |
| 2026-01-16 | 59.14 | $13.06 | 6500 |
| 2026-01-15 | 56.63 | $12.98 | 1017 |
| 2026-01-14 | 54.29 | $12.91 | 1100 |
| 2026-01-13 | 57.67 | $12.99 | 1200 |
| 2026-01-12 | 57.67 | $12.99 | 7320 |
| 2026-01-09 | 56.44 | $12.95 | 2500 |
| 2026-01-08 | 53.92 | $12.87 | 8900 |
| 2026-01-07 | 56.24 | $12.93 | 6000 |
| 2026-01-06 | 57.02 | $12.95 | 4006 |
| 2026-01-05 | 54.00 | $12.85 | 700 |
| 2026-01-02 | 51.74 | $12.78 | 25027 |
| 2025-12-31 | 49.03 | $12.70 | 6915 |
| 2025-12-30 | 52.17 | $12.79 | 700 |
| 2025-12-29 | 53.99 | $12.84 | 18336 |
| 2025-12-26 | 55.08 | $12.87 | 700 |
| 2025-12-24 | 55.44 | $12.88 | 1400 |
| 2025-12-23 | 54.32 | $12.84 | 4600 |
| 2025-12-22 | 52.61 | $12.78 | 1100 |
| 2025-12-19 | 48.34 | $12.64 | 3300 |
| 2025-12-18 | 46.03 | $12.57 | 217 |
| 2025-12-17 | 42.55 | $12.47 | 4600 |
| 2025-12-16 | 48.84 | $12.68 | 2945 |
| 2025-12-15 | 50.89 | $12.74 | 1800 |
| 2025-12-12 | 51.57 | $12.76 | 47200 |
| 2025-12-11 | 57.02 | $12.91 | 308 |
| 2025-12-10 | 56.44 | $12.89 | 24513 |
| 2025-12-09 | 54.07 | $12.81 | 12232 |
| 2025-12-08 | 54.42 | $12.82 | 4000 |
| 2025-12-05 | 58.39 | $12.93 | 1700 |
| 2025-12-04 | 57.59 | $12.90 | 19300 |
| 2025-12-03 | 55.70 | $12.83 | 100 |
| 2025-12-02 | 54.32 | $12.78 | 1528 |
| 2025-12-01 | 54.04 | $12.77 | 6348 |
| 2025-11-28 | 55.94 | $12.83 | 202 |
| 2025-11-26 | 54.68 | $12.78 | 100 |
| 2025-11-25 | 51.23 | $12.65 | 4500 |
| 2025-11-24 | 47.11 | $12.51 | 2800 |
| 2025-11-21 | 42.13 | $12.36 | 332 |
| 2025-11-20 | 38.85 | $12.27 | 2802 |
| 2025-11-19 | 44.44 | $12.48 | 200 |
| 2025-11-18 | 42.95 | $12.44 | 3700 |
| 2025-11-17 | 43.79 | $12.47 | 30546 |
| 2025-11-14 | 46.96 | $12.58 | 3910 |
| 2025-11-13 | 47.85 | $12.61 | 2628 |
| 2025-11-12 | 55.99 | $12.85 | 1800 |
| 2025-11-11 | 55.69 | $12.84 | 1778 |
| 2025-11-10 | 55.12 | $12.82 | 4100 |
| 2025-11-07 | 49.83 | $12.65 | 1900 |
| 2025-11-06 | 48.13 | $12.60 | 1400 |
| 2025-11-05 | 53.29 | $12.75 | 100 |
| 2025-11-04 | 51.99 | $12.71 | 703 |
| 2025-11-03 | 57.74 | $12.86 | 2100 |
| 2025-10-31 | 59.40 | $12.90 | 101 |
| 2025-10-30 | 58.84 | $12.88 | 9400 |
| 2025-10-29 | 62.55 | $12.97 | 700 |
| 2025-10-28 | 65.16 | $13.03 | 3743 |
| 2025-10-27 | 62.96 | $12.94 | 11700 |
| 2025-10-24 | 59.15 | $12.80 | 4200 |
| 2025-10-23 | 56.41 | $12.71 | 27343 |
| 2025-10-22 | 53.10 | $12.61 | 1534 |
| 2025-10-21 | 56.79 | $12.70 | 1521 |
| 2025-10-20 | 58.51 | $12.74 | 5000 |
| 2025-10-17 | 55.64 | $12.65 | 15138 |
| 2025-10-16 | 54.31 | $12.61 | 1200 |
| 2025-10-15 | 57.60 | $12.69 | 217 |
| 2025-10-14 | 56.34 | $12.65 | 1213 |
| 2025-10-13 | 55.72 | $12.63 | 9342 |
| 2025-10-10 | 47.95 | $12.41 | 2200 |
| 2025-10-09 | 59.71 | $12.67 | 1500 |
| 2025-10-08 | 63.71 | $12.74 | 5000 |
| 2025-10-07 | 60.48 | $12.65 | 8200 |
| 2025-10-06 | 64.74 | $12.72 | 10127 |
| 2025-10-03 | 62.97 | $12.67 | 2636 |
| 2025-10-02 | 62.97 | $12.67 | 34600 |
| 2025-10-01 | 62.97 | $12.67 | 2532 |
| 2025-09-30 | 62.64 | $12.66 | 2444 |
| 2025-09-29 | 61.70 | $12.63 | 5500 |
| 2025-09-26 | 60.43 | $12.59 | 7800 |
| 2025-09-25 | 59.14 | $12.55 | 2749 |
| 2025-09-24 | 63.04 | $12.63 | 437 |
| 2025-09-23 | 63.04 | $12.63 | 4243 |
| 2025-09-22 | 66.50 | $12.70 | 923 |
| 2025-09-19 | 64.93 | $12.64 | 9502 |
| 2025-09-18 | 62.72 | $12.56 | 38100 |
| 2025-09-17 | 60.35 | $12.48 | 7433 |
| 2025-09-16 | 60.81 | $12.49 | 5930 |
| 2025-09-15 | 63.57 | $12.55 | 17026 |
| 2025-09-12 | 59.49 | $12.41 | 9519 |
| 2025-09-11 | 63.85 | $12.50 | 5712 |
| 2025-09-10 | 60.15 | $12.38 | 41442 |
| 2025-09-09 | 58.81 | $12.34 | 137400 |
| 2025-09-08 | 59.29 | $12.35 | 140030 |
| 2025-09-05 | 55.92 | $12.25 | 118000 |
| 2025-09-04 | 64.53 | $12.42 | 1300 |
| 2025-09-03 | 60.82 | $12.31 | 2535 |
| 2025-09-02 | 58.97 | $12.26 | 4500 |
| 2025-08-29 | 62.93 | $12.33 | 100 |
| 2025-08-28 | 68.54 | $12.42 | 1000 |
| 2025-08-27 | 67.31 | $12.38 | 1040 |
| 2025-08-26 | 66.69 | $12.36 | 300 |
| 2025-08-25 | 64.79 | $12.30 | 7208 |
| 2025-08-22 | 65.98 | $12.32 | 17700 |
| 2025-08-21 | 60.45 | $12.16 | 319 |
| 2025-08-20 | 61.04 | $12.17 | 600 |
| 2025-08-19 | 65.27 | $12.24 | 1000 |
| 2025-08-18 | 67.17 | $12.27 | 2700 |
| 2025-08-15 | 68.43 | $12.29 | 13046 |
| 2025-08-14 | 67.85 | $12.27 | 116 |
| 2025-08-13 | 67.29 | $12.25 | 7800 |
| 2025-08-12 | 67.29 | $12.25 | 115 |
| 2025-08-11 | 63.22 | $12.11 | 700 |
| 2025-08-08 | 64.86 | $12.14 | 100 |
| 2025-08-07 | 63.66 | $12.10 | 1000 |
| 2025-08-06 | 62.45 | $12.06 | 4700 |
| 2025-08-05 | 60.90 | $12.01 | 200 |
| 2025-08-04 | 62.87 | $12.05 | 1800 |
| 2025-08-01 | 57.65 | $11.89 | 3400 |
| 2025-07-31 | 67.19 | $12.06 | 2300 |
| 2025-07-30 | 67.19 | $12.06 | 100 |
| 2025-07-29 | 66.90 | $12.05 | 1900 |
| 2025-07-28 | 71.73 | $12.13 | 4500 |
| 2025-07-25 | 72.35 | $12.14 | 100 |
| 2025-07-24 | 71.41 | $12.10 | 2544 |
| 2025-07-23 | 70.46 | $12.06 | 1311 |
| 2025-07-22 | 67.64 | $11.95 | 634 |
| 2025-07-21 | 66.82 | $11.92 | 2917 |
| 2025-07-18 | 67.91 | $11.94 | 34300 |
| 2025-07-17 | 67.14 | $11.91 | 12300 |
| 2025-07-16 | 65.31 | $11.84 | 7802 |
| 2025-07-15 | 64.50 | $11.81 | 100 |
| 2025-07-14 | 66.97 | $11.86 | 11702 |
| 2025-07-11 | 65.98 | $11.82 | 17200 |
| 2025-07-10 | 69.43 | $11.89 | 4228 |
| 2025-07-09 | 67.83 | $11.82 | 833 |
| 2025-07-08 | 67.13 | $11.79 | 2209 |
| 2025-07-07 | 69.03 | $11.83 | 600 |
| 2025-07-03 | 71.94 | $11.89 | 400 |
| 2025-07-02 | 69.72 | $11.78 | 3313 |
| 2025-07-01 | 68.65 | $11.73 | 1002 |
| 2025-06-30 | 70.55 | $11.77 | 13645 |
| 2025-06-27 | 69.55 | $11.72 | 13800 |
| 2025-06-26 | 68.74 | $11.68 | 3745 |
| 2025-06-25 | 66.42 | $11.57 | 3835 |
| 2025-06-24 | 67.72 | $11.60 | 129 |
| 2025-06-23 | 63.41 | $11.41 | 100 |
| 2025-06-20 | 61.34 | $11.33 | 100 |
| 2025-06-18 | 62.60 | $11.36 | 100 |
| 2025-06-17 | 62.36 | $11.35 | 5200 |
| 2025-06-16 | 65.62 | $11.43 | 346 |
| 2025-06-13 | 62.60 | $11.30 | 1807 |
| 2025-06-12 | 67.36 | $11.41 | 400 |
| 2025-06-11 | 67.15 | $11.40 | 100 |
| 2025-06-10 | 67.15 | $11.40 | 4500 |
| 2025-06-09 | 67.15 | $11.40 | 16700 |
| 2025-06-06 | 66.19 | $11.35 | 100 |
| 2025-06-05 | 63.56 | $11.22 | 7400 |
| 2025-06-04 | 63.93 | $11.23 | 10823 |
| 2025-06-03 | 64.27 | $11.24 | 405 |
| 2025-06-02 | 62.53 | $11.15 | 100 |
| 2025-05-30 | 61.94 | $11.12 | 111 |
| 2025-05-29 | 61.56 | $11.10 | 200 |
| 2025-05-28 | 61.37 | $11.09 | 1647 |
| 2025-05-27 | 62.80 | $11.14 | 5925 |
| 2025-05-23 | 59.38 | $10.95 | 740 |
| 2025-05-22 | 59.66 | $10.96 | 100 |
| 2025-05-21 | 60.72 | $11.00 | 300 |
| 2025-05-20 | 65.75 | $11.18 | 2830 |
| 2025-05-19 | 66.03 | $11.19 | 14000 |
| 2025-05-16 | 65.60 | $11.16 | 8435 |
| 2025-05-15 | 64.32 | $11.07 | 2803 |
| 2025-05-14 | 64.03 | $11.05 | 4843 |
| 2025-05-13 | 64.03 | $11.05 | 1100 |
| 2025-05-12 | 62.41 | $10.93 | 1043 |
| 2025-05-09 | 57.05 | $10.58 | 200 |
| 2025-05-08 | 56.55 | $10.55 | 1800 |
| 2025-05-07 | 55.72 | $10.50 | 1115 |
| 2025-05-06 | 54.74 | $10.44 | 2000 |
| 2025-05-05 | 54.74 | $10.44 | 144 |
| 2025-05-02 | 55.29 | $10.47 | 2200 |
| 2025-05-01 | 53.36 | $10.34 | 146 |
| 2025-04-30 | 51.04 | $10.19 | 412 |
| 2025-04-29 | 51.69 | $10.23 | 108 |
| 2025-04-28 | 50.49 | $10.15 | 600 |
| 2025-04-25 | 50.35 | $10.14 | 16600 |
| 2025-04-24 | 49.49 | $10.08 | 3100 |
| 2025-04-23 | 46.28 | $9.86 | 15312 |
| 2025-04-22 | 43.32 | $9.67 | 5800 |
| 2025-04-21 | 39.31 | $9.43 | 13619 |
| 2025-04-17 | 42.02 | $9.66 | 2936 |
| 2025-04-16 | 41.35 | $9.62 | 3000 |
| 2025-04-15 | 44.00 | $9.84 | 17735 |
| 2025-04-14 | 43.53 | $9.81 | 24505 |
| 2025-04-11 | 42.31 | $9.73 | 4500 |
| 2025-04-10 | 38.35 | $9.48 | 1700 |
| 2025-04-09 | 42.82 | $9.88 | 207600 |
| 2025-04-08 | 28.11 | $9.14 | 8200 |
| 2025-04-07 | 29.58 | $9.29 | 814 |
| 2025-04-04 | 28.15 | $9.23 | 12531 |
| 2025-04-03 | 35.26 | $9.86 | 13100 |
| 2025-04-02 | 45.24 | $10.44 | 28100 |
| 2025-04-01 | 42.57 | $10.34 | 5100 |
| 2025-03-31 | 42.04 | $10.32 | 1400 |
| 2025-03-28 | 40.18 | $10.25 | 19341 |
| 2025-03-27 | 44.43 | $10.47 | 505 |
| 2025-03-26 | 45.25 | $10.51 | 19300 |
| 2025-03-25 | 48.69 | $10.67 | 17931 |
| 2025-03-24 | 49.14 | $10.69 | 2540 |
| 2025-03-21 | 43.24 | $10.45 | 29000 |
| 2025-03-20 | 43.85 | $10.48 | 245 |
| 2025-03-19 | 43.60 | $10.47 | 3200 |
| 2025-03-18 | 39.25 | $10.30 | 11837 |
| 2025-03-17 | 41.39 | $10.42 | 4708 |
| 2025-03-14 | 39.02 | $10.33 | 21800 |
| 2025-03-13 | 32.05 | $10.09 | 6000 |
| 2025-03-12 | 35.06 | $10.28 | 315 |
| 2025-03-11 | 32.86 | $10.21 | 5516 |
| 2025-03-10 | 32.54 | $10.20 | 3700 |
| 2025-03-07 | 38.08 | $10.53 | 108 |
| 2025-03-06 | 36.20 | $10.47 | 2200 |
| 2025-03-05 | 39.83 | $10.66 | 2400 |
| 2025-03-04 | 34.94 | $10.51 | 121 |
| 2025-03-03 | 36.64 | $10.60 | 100 |
| 2025-02-28 | 42.27 | $10.86 | 2600 |
| 2025-02-27 | 36.18 | $10.69 | 1731 |
| 2025-02-26 | 40.75 | $10.88 | 100 |
| 2025-02-25 | 39.60 | $10.85 | 100 |
| 2025-02-24 | 43.31 | $10.99 | 300 |
| 2025-02-21 | 45.32 | $11.06 | 1147 |
| 2025-02-20 | 52.63 | $11.28 | 8125 |
| 2025-02-19 | 54.14 | $11.32 | 2529 |
| 2025-02-18 | 55.27 | $11.35 | 1600 |
| 2025-02-14 | 52.77 | $11.27 | 2218 |
| 2025-02-13 | 52.77 | $11.27 | 1710 |
| 2025-02-12 | 50.27 | $11.19 | 725 |
| 2025-02-11 | 52.93 | $11.27 | 4315 |
| 2025-02-10 | 54.65 | $11.32 | 315 |
| 2025-02-07 | 53.80 | $11.29 | 24800 |
| 2025-02-06 | 52.38 | $11.24 | 500 |
| 2025-02-05 | 51.53 | $11.21 | 25440 |
| 2025-02-04 | 49.53 | $11.14 | 5500 |
| 2025-02-03 | 46.85 | $11.05 | 4829 |
| 2025-01-31 | 49.92 | $11.16 | 1544 |
| 2025-01-30 | 51.68 | $11.22 | 516 |
| 2025-01-29 | 48.83 | $11.12 | 26100 |
| 2025-01-28 | 51.12 | $11.20 | 600 |
| 2025-01-27 | 47.30 | $11.07 | 3618 |
| 2025-01-24 | 55.93 | $11.34 | 2100 |
| 2025-01-23 | 57.40 | $11.38 | 2218 |
| 2025-01-22 | 57.13 | $11.37 | 210 |
| 2025-01-21 | 55.54 | $11.31 | 1400 |
| 2025-01-17 | 51.54 | $11.17 | 200 |
| 2025-01-16 | 48.72 | $11.08 | 200 |
| 2025-01-15 | 49.02 | $11.09 | 54300 |
| 2025-01-14 | 40.27 | $10.84 | 123239 |
| 2025-01-13 | 39.48 | $10.82 | 1528 |
| 2025-01-10 | 41.57 | $10.90 | 13700 |
| 2025-01-08 | 46.87 | $11.08 | 7122 |
| 2025-01-07 | 45.02 | $11.03 | 100 |
| 2025-01-06 | 49.98 | $11.18 | 4800 |
| 2025-01-03 | 47.80 | $11.12 | 16841 |
| 2025-01-02 | 44.33 | $11.03 | 2741 |
| 2024-12-31 | 42.73 | $10.99 | 605 |
| 2024-12-30 | 44.88 | $11.06 | 300 |
| 2024-12-27 | 47.82 | $11.15 | 261 |
| 2024-12-26 | 54.19 | $11.32 | 2700 |
| 2024-12-24 | 52.42 | $11.27 | 18400 |
| 2024-12-23 | 48.64 | $11.17 | 2000 |
| 2024-12-20 | 45.79 | $11.10 | 2425 |
| 2024-12-19 | 40.87 | $10.99 | 204 |
| 2024-12-18 | 41.86 | $11.02 | 1000 |
| 2024-12-17 | 55.34 | $11.34 | 2311 |
| 2024-12-16 | 58.12 | $11.39 | 2600 |
| 2024-12-13 | 57.30 | $11.37 | 900 |
| 2024-12-12 | 60.08 | $11.42 | 4532 |
| 2024-12-11 | 63.59 | $11.48 | 5317 |
| 2024-12-10 | 60.68 | $11.40 | 1120 |
| 2024-12-09 | 61.85 | $11.42 | 1900 |
| 2024-12-06 | 65.46 | $11.48 | 9500 |
| 2024-12-05 | 67.97 | $11.52 | 3934 |
| 2024-12-04 | 67.07 | $11.49 | 710 |
| 2024-12-03 | 65.86 | $11.45 | 6117 |
| 2024-12-02 | 64.93 | $11.42 | 6200 |
| 2024-11-29 | 62.01 | $11.33 | 17600 |
| 2024-11-27 | 61.33 | $11.31 | 3100 |
| 2024-11-26 | 63.49 | $11.35 | 1301 |
| 2024-11-25 | 62.55 | $11.32 | 733 |
| 2024-11-22 | 60.28 | $11.25 | 303 |
| 2024-11-21 | 59.27 | $11.22 | 1427 |
| 2024-11-20 | 58.27 | $11.19 | 1227 |
| 2024-11-19 | 56.92 | $11.15 | 949 |
| 2024-11-18 | 55.21 | $11.10 | 1001 |
| 2024-11-15 | 54.17 | $11.07 | 5647 |
| 2024-11-14 | 61.90 | $11.24 | 900 |
| 2024-11-13 | 65.01 | $11.30 | 2200 |
| 2024-11-12 | 65.01 | $11.30 | 403 |
| 2024-11-11 | 67.57 | $11.35 | 3100 |
| 2024-11-08 | 67.32 | $11.34 | 42217 |
| 2024-11-07 | 67.32 | $11.34 | 1039 |
| 2024-11-06 | 65.45 | $11.26 | 100 |
| 2024-11-05 | 55.02 | $10.92 | 3437 |
| 2024-11-04 | 50.43 | $10.81 | 825 |
| 2024-11-01 | 51.80 | $10.84 | 6808 |
| 2024-10-31 | 52.25 | $10.85 | 17103 |
| 2024-10-30 | 57.99 | $10.97 | 12209 |
| 2024-10-29 | 59.02 | $10.99 | 100 |
| 2024-10-28 | 58.32 | $10.97 | 2447 |
| 2024-10-25 | 56.55 | $10.92 | 7035 |
| 2024-10-24 | 56.55 | $10.92 | 1400 |
| 2024-10-23 | 55.88 | $10.90 | 3011 |
| 2024-10-22 | 62.83 | $11.05 | 21000 |
| 2024-10-21 | 62.83 | $11.05 | 219 |
| 2024-10-18 | 64.27 | $11.08 | 16314 |
| 2024-10-17 | 63.48 | $11.05 | 5446 |
| 2024-10-16 | 62.14 | $11.00 | 315 |
| 2024-10-15 | 60.49 | $10.94 | 200 |
| 2024-10-14 | 63.10 | $11.00 | 1400 |
| 2024-10-11 | 61.25 | $10.93 | 2421 |
| 2024-10-10 | 58.71 | $10.84 | 5600 |
| 2024-10-09 | 59.53 | $10.86 | 326 |
| 2024-10-08 | 56.96 | $10.77 | 19100 |
| 2024-10-07 | 54.51 | $10.69 | 7133 |
| 2024-10-04 | 57.62 | $10.77 | 3120 |
| 2024-10-03 | 54.87 | $10.68 | 24129 |
| 2024-10-02 | 55.63 | $10.70 | 10600 |
| 2024-10-01 | 55.34 | $10.69 | 16711 |
| 2024-09-30 | 57.14 | $10.74 | 2346 |
| 2024-09-27 | 56.05 | $10.70 | 7334 |
| 2024-09-26 | 57.09 | $10.73 | 416 |
| 2024-09-25 | 55.79 | $10.68 | 6600 |
| 2024-09-24 | 58.82 | $10.77 | 18932 |
| 2024-09-23 | 58.34 | $10.75 | 1900 |
| 2024-09-20 | 57.16 | $10.70 | 8100 |
| 2024-09-19 | 59.40 | $10.77 | 26800 |
| 2024-09-18 | 54.04 | $10.55 | 2100 |
| 2024-09-17 | 54.35 | $10.56 | 4823 |
| 2024-09-16 | 54.35 | $10.56 | 10735 |
| 2024-09-13 | 55.79 | $10.61 | 9539 |
| 2024-09-12 | 53.19 | $10.50 | 3714 |
| 2024-09-11 | 46.70 | $10.26 | 144112 |
| 2024-09-10 | 44.57 | $10.19 | 828 |
| 2024-09-09 | 43.34 | $10.15 | 202 |
| 2024-09-06 | 40.52 | $10.06 | 3003 |
| 2024-09-05 | 44.75 | $10.24 | 7300 |
| 2024-09-04 | 45.50 | $10.27 | 2300 |
| 2024-09-03 | 46.75 | $10.32 | 45000 |
| 2024-08-30 | 53.09 | $10.55 | 200 |
| 2024-08-29 | 50.60 | $10.46 | 10900 |
| 2024-08-28 | 54.58 | $10.59 | 16800 |
| 2024-08-27 | 56.87 | $10.66 | 3300 |
| 2024-08-26 | 56.62 | $10.65 | 301 |
| 2024-08-23 | 57.88 | $10.69 | 100 |
| 2024-08-22 | 54.52 | $10.55 | 3532 |
| 2024-08-21 | 57.97 | $10.66 | 3733 |
| 2024-08-20 | 57.27 | $10.63 | 4620 |
| 2024-08-19 | 57.05 | $10.62 | 3700 |
| 2024-08-16 | 54.52 | $10.51 | 400 |
| 2024-08-15 | 54.06 | $10.49 | 56126 |
| 2024-08-14 | 49.37 | $10.30 | 2100 |
| 2024-08-13 | 48.32 | $10.26 | 20800 |
| 2024-08-12 | 43.26 | $10.08 | 100 |
| 2024-08-09 | 43.26 | $10.08 | 3731 |
| 2024-08-08 | 42.42 | $10.05 | 3900 |
| 2024-08-07 | 35.40 | $9.82 | 3100 |
| 2024-08-06 | 38.08 | $9.96 | 33330 |
| 2024-08-05 | 32.53 | $9.80 | 17212 |
| 2024-08-02 | 40.78 | $10.18 | 2905 |
| 2024-08-01 | 47.75 | $10.41 | 13600 |
| 2024-07-31 | 55.60 | $10.61 | 2638 |
| 2024-07-30 | 50.59 | $10.48 | 8501 |
| 2024-07-29 | 52.31 | $10.52 | 1900 |
| 2024-07-26 | 52.31 | $10.52 | 100 |
| 2024-07-25 | 47.90 | $10.41 | 100 |
| 2024-07-24 | 52.52 | $10.52 | 10300 |
| 2024-07-23 | 63.65 | $10.73 | 304 |
| 2024-07-22 | 62.57 | $10.70 | 300 |
| 2024-07-19 | 57.38 | $10.57 | 6500 |
| 2024-07-18 | 61.76 | $10.64 | 5322 |
| 2024-07-17 | 65.14 | $10.69 | 37400 |
| 2024-07-16 | 77.18 | $10.84 | 100 |
| 2024-07-15 | 74.50 | $10.75 | 2026 |
| 2024-07-12 | 73.51 | $10.72 | 6900 |
| 2024-07-11 | 71.78 | $10.67 | 2108 |
| 2024-07-10 | 72.68 | $10.68 | 100 |
| 2024-07-09 | 68.98 | $10.58 | 421 |
| 2024-07-08 | 67.73 | $10.55 | 1400 |
| 2024-07-05 | 68.60 | $10.56 | 511 |
| 2024-07-03 | 65.66 | $10.49 | 104 |
| 2024-07-02 | 63.82 | $10.45 | 8320 |
| 2024-07-01 | 67.24 | $10.49 | 29732 |
| 2024-06-28 | 65.94 | $10.46 | 32800 |
| 2024-06-27 | 66.78 | $10.47 | 148 |
| 2024-06-26 | 67.60 | $10.48 | 7619 |
| 2024-06-25 | 66.83 | $10.46 | 500 |
| 2024-06-24 | 64.84 | $10.41 | 2900 |
| 2024-06-21 | 64.84 | $10.41 | 3700 |
| 2024-06-20 | 66.27 | $10.43 | 7820 |
| 2024-06-18 | 67.70 | $10.45 | 100 |
| 2024-06-17 | 67.02 | $10.43 | 1300 |
| 2024-06-14 | 64.18 | $10.35 | 20800 |
| 2024-06-13 | 65.52 | $10.37 | 20400 |
| 2024-06-12 | 64.10 | $10.33 | 25804 |
| 2024-06-11 | 58.85 | $10.20 | 2625 |
| 2024-06-10 | 59.49 | $10.21 | 7432 |
| 2024-06-07 | 59.07 | $10.20 | 3900 |
| 2024-06-06 | 59.66 | $10.21 | 7214 |
| 2024-06-05 | 57.23 | $10.15 | 15030 |
| 2024-06-04 | 54.64 | $10.09 | 26246 |
| 2024-06-03 | 52.36 | $10.04 | 13346 |
| 2024-05-31 | 52.36 | $10.04 | 27223 |
| 2024-05-30 | 50.56 | $10.00 | 6700 |
| 2024-05-29 | 54.47 | $10.08 | 22000 |
| 2024-05-28 | 57.08 | $10.13 | 1720 |
| 2024-05-24 | 55.03 | $10.08 | 12200 |
| 2024-05-23 | 51.51 | $10.00 | 6422 |
| 2024-05-22 | 55.09 | $10.07 | 41000 |
| 2024-05-21 | 58.41 | $10.13 | 500 |
| 2024-05-20 | 57.60 | $10.11 | 1700 |
| 2024-05-17 | 57.21 | $10.10 | 1849 |
| 2024-05-16 | 58.24 | $10.12 | 15228 |
| 2024-05-15 | 55.17 | $10.04 | 35623 |
| 2024-05-14 | 51.81 | $9.96 | 12107 |
| 2024-05-13 | 51.37 | $9.95 | 1900 |
| 2024-05-10 | 51.81 | $9.96 | 1400 |
| 2024-05-09 | 49.76 | $9.91 | 22549 |
| 2024-05-08 | 49.76 | $9.91 | 2101 |
| 2024-05-07 | 50.15 | $9.92 | 4500 |
| 2024-05-06 | 50.15 | $9.92 | 3800 |
| 2024-05-03 | 47.19 | $9.84 | 4020 |
| 2024-05-02 | 40.00 | $9.67 | 3447 |
| 2024-05-01 | 36.11 | $9.59 | 28334 |
| 2024-04-30 | 36.67 | $9.61 | 8900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.35
2026-08-12
Close Price
$14.76
Vol: 18
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -10.35 | $14.76 | 18 |
| 2026-08-11 | -10.28 | $14.76 | 5700 |
| 2026-08-10 | -5.77 | $14.78 | 2428 |
| 2026-08-07 | -9.00 | $14.71 | 9107 |
| 2026-08-06 | -21.00 | $14.59 | 1300 |
| 2026-08-05 | -9.00 | $14.71 | 10544 |
| 2026-08-04 | -6.00 | $14.74 | 7400 |
| 2026-08-03 | 0.00 | $14.51 | 4007 |
| 2026-07-31 | -36.36 | $14.22 | 4800 |
| 2026-07-30 | -43.94 | $14.17 | 3914 |
| 2026-07-29 | -100.00 | $13.80 | 9902 |
| 2026-07-28 | -89.13 | $14.05 | 1200 |
| 2026-07-27 | -89.47 | $14.12 | 222 |
| 2026-07-24 | -83.33 | $14.11 | 1800 |
| 2026-07-23 | -64.29 | $14.19 | 100 |
| 2026-07-22 | -21.43 | $14.37 | 828 |
| 2026-07-21 | -23.81 | $14.36 | 525 |
| 2026-07-20 | -60.00 | $14.22 | 2900 |
| 2026-07-17 | -64.44 | $14.20 | 2200 |
| 2026-07-16 | -48.89 | $14.27 | 1000 |
| 2026-07-15 | -15.56 | $14.42 | 2400 |
| 2026-07-14 | -31.37 | $14.39 | 1246 |
| 2026-07-13 | -47.06 | $14.31 | 524 |
| 2026-07-10 | -25.49 | $14.42 | 1400 |
| 2026-07-09 | -30.65 | $14.36 | 500 |
| 2026-07-08 | -43.55 | $14.28 | 10321 |
| 2026-07-07 | -48.39 | $14.25 | 440 |
| 2026-07-06 | -33.87 | $14.34 | 3600 |
| 2026-07-02 | -66.67 | $14.19 | 100 |
| 2026-07-01 | -60.24 | $14.26 | 8500 |
| 2026-06-30 | -55.42 | $14.30 | 1414 |
| 2026-06-29 | -66.27 | $14.21 | 1525 |
| 2026-06-26 | -80.72 | $14.09 | 642 |
| 2026-06-25 | -73.49 | $14.15 | 434 |
| 2026-06-24 | -78.31 | $14.11 | 200 |
| 2026-06-23 | -67.47 | $14.20 | 12500 |
| 2026-06-22 | -37.35 | $14.45 | 105800 |
| 2026-06-18 | -43.37 | $14.40 | 1149 |
| 2026-06-17 | -59.04 | $14.27 | 413 |
| 2026-06-16 | -40.96 | $14.42 | 2927 |
| 2026-06-15 | -27.71 | $14.53 | 9736 |
| 2026-06-12 | -56.63 | $14.29 | 341 |
| 2026-06-11 | -70.59 | $14.18 | 100 |
| 2026-06-10 | -100.00 | $13.93 | 2141 |
| 2026-06-09 | -87.32 | $14.16 | 200 |
| 2026-06-08 | -91.53 | $14.24 | 100 |
| 2026-06-05 | -94.92 | $14.22 | 600 |
| 2026-06-04 | -17.86 | $14.68 | 1800 |
| 2026-06-03 | -17.86 | $14.68 | 2133 |
| 2026-06-02 | -3.57 | $14.76 | 205 |
| 2026-06-01 | -26.79 | $14.63 | 19600 |
| 2026-05-29 | -33.93 | $14.59 | 516 |
| 2026-05-28 | -26.79 | $14.63 | 416 |
| 2026-05-27 | -27.40 | $14.58 | 5127 |
| 2026-05-26 | -16.44 | $14.66 | 3942 |
| 2026-05-22 | -31.51 | $14.55 | 19800 |
| 2026-05-21 | -39.73 | $14.49 | 5545 |
| 2026-05-20 | -47.95 | $14.43 | 13200 |
| 2026-05-19 | -63.01 | $14.32 | 16900 |
| 2026-05-18 | -45.78 | $14.40 | 1427 |
| 2026-05-15 | -31.33 | $14.52 | 5000 |
| 2026-05-14 | -1.20 | $14.77 | 1500 |
| 2026-05-13 | -4.82 | $14.67 | 6830 |
| 2026-05-12 | -12.94 | $14.60 | 1512 |
| 2026-05-11 | -7.69 | $14.64 | 1700 |
| 2026-05-08 | -17.59 | $14.51 | 300 |
| 2026-05-07 | -20.37 | $14.48 | 6700 |
| 2026-05-06 | 0.00 | $14.70 | 700 |
| 2026-05-05 | -5.98 | $14.54 | 800 |
| 2026-05-04 | -2.13 | $14.42 | 13000 |
| 2026-05-01 | -2.80 | $14.41 | 10200 |
| 2026-04-30 | 0.00 | $14.37 | 100 |
| 2026-04-29 | -14.96 | $14.10 | 1022 |
| 2026-04-28 | -9.87 | $14.14 | 400 |
| 2026-04-27 | -0.58 | $14.28 | 413 |
| 2026-04-24 | 0.00 | $14.26 | 1614 |
| 2026-04-23 | 0.00 | $14.19 | 100 |
| 2026-04-22 | 0.00 | $14.19 | 800 |
| 2026-04-21 | -10.97 | $13.95 | 1229 |
| 2026-04-20 | -3.87 | $14.06 | 1400 |
| 2026-04-17 | -2.58 | $14.08 | 2430 |
| 2026-04-16 | -1.43 | $13.95 | 25217 |
| 2026-04-15 | 0.00 | $13.93 | 5128 |
| 2026-04-14 | -1.50 | $13.88 | 5300 |
| 2026-04-13 | 0.00 | $13.76 | 2200 |
| 2026-04-10 | -5.17 | $13.67 | 1707 |
| 2026-04-09 | -4.63 | $13.60 | 3031 |
| 2026-04-08 | 0.00 | $13.50 | 1704 |
| 2026-04-07 | -32.14 | $13.14 | 1600 |
| 2026-04-06 | -36.90 | $13.10 | 5817 |
| 2026-04-02 | -38.10 | $13.09 | 6735 |
| 2026-04-01 | -40.23 | $13.09 | 34004 |
| 2026-03-31 | -59.38 | $12.96 | 6300 |
| 2026-03-30 | -97.92 | $12.59 | 2306 |
| 2026-03-27 | -97.65 | $12.70 | 13800 |
| 2026-03-26 | -91.89 | $12.85 | 3900 |
| 2026-03-25 | -54.55 | $13.14 | 500 |
| 2026-03-24 | -69.88 | $13.04 | 200 |
| 2026-03-23 | -72.29 | $13.02 | 425 |
| 2026-03-20 | -100.00 | $12.79 | 8200 |
| 2026-03-19 | -82.54 | $13.10 | 800 |
| 2026-03-18 | -85.25 | $13.10 | 200 |
| 2026-03-17 | -59.02 | $13.26 | 1300 |
| 2026-03-16 | -63.93 | $13.23 | 1400 |
| 2026-03-13 | -95.08 | $13.04 | 2500 |
| 2026-03-12 | -67.21 | $13.21 | 617 |
| 2026-03-11 | -45.90 | $13.34 | 2000 |
| 2026-03-10 | -45.90 | $13.34 | 4210 |
| 2026-03-09 | -49.18 | $13.32 | 2000 |
| 2026-03-06 | -87.50 | $13.13 | 4000 |
| 2026-03-05 | -40.58 | $13.34 | 5100 |
| 2026-03-04 | -14.49 | $13.52 | 36500 |
| 2026-03-03 | -37.68 | $13.36 | 13500 |
| 2026-03-02 | -21.74 | $13.47 | 29900 |
| 2026-02-27 | -28.99 | $13.42 | 18041 |
| 2026-02-26 | -17.39 | $13.50 | 2410 |
| 2026-02-25 | -5.80 | $13.58 | 118728 |
| 2026-02-24 | -3.39 | $13.50 | 44700 |
| 2026-02-23 | -28.85 | $13.30 | 7321 |
| 2026-02-20 | -5.77 | $13.42 | 1800 |
| 2026-02-19 | -8.89 | $13.34 | 404 |
| 2026-02-18 | -12.96 | $13.31 | 5614 |
| 2026-02-17 | -28.07 | $13.22 | 20834 |
| 2026-02-13 | -35.09 | $13.18 | 2300 |
| 2026-02-12 | -31.58 | $13.20 | 2943 |
| 2026-02-11 | -5.26 | $13.35 | 5436 |
| 2026-02-10 | -10.53 | $13.32 | 200 |
| 2026-02-09 | 0.00 | $13.38 | 800 |
| 2026-02-06 | -19.61 | $13.22 | 3521 |
| 2026-02-05 | -76.47 | $12.93 | 3500 |
| 2026-02-04 | -41.18 | $13.11 | 2900 |
| 2026-02-03 | -23.53 | $13.20 | 13935 |
| 2026-02-02 | -17.65 | $13.23 | 15400 |
| 2026-01-30 | -22.58 | $13.18 | 2300 |
| 2026-01-29 | -4.76 | $13.29 | 2421 |
| 2026-01-28 | 0.00 | $13.32 | 18949 |
| 2026-01-27 | -5.08 | $13.25 | 41636 |
| 2026-01-26 | -4.55 | $13.11 | 3000 |
| 2026-01-23 | -11.90 | $13.06 | 14600 |
| 2026-01-22 | -21.43 | $13.02 | 17300 |
| 2026-01-21 | -20.00 | $13.01 | 14400 |
| 2026-01-20 | -57.78 | $12.83 | 15500 |
| 2026-01-16 | -5.77 | $13.06 | 6500 |
| 2026-01-15 | -5.45 | $12.98 | 1017 |
| 2026-01-14 | -16.67 | $12.91 | 1100 |
| 2026-01-13 | -1.85 | $12.99 | 1200 |
| 2026-01-12 | -1.85 | $12.99 | 7320 |
| 2026-01-09 | -5.77 | $12.95 | 2500 |
| 2026-01-08 | -21.15 | $12.87 | 8900 |
| 2026-01-07 | -9.62 | $12.93 | 6000 |
| 2026-01-06 | -3.92 | $12.95 | 4006 |
| 2026-01-05 | -30.36 | $12.85 | 700 |
| 2026-01-02 | -42.86 | $12.78 | 25027 |
| 2025-12-31 | -57.14 | $12.70 | 6915 |
| 2025-12-30 | -41.07 | $12.79 | 700 |
| 2025-12-29 | -32.14 | $12.84 | 18336 |
| 2025-12-26 | -26.79 | $12.87 | 700 |
| 2025-12-24 | -25.00 | $12.88 | 1400 |
| 2025-12-23 | -30.51 | $12.84 | 4600 |
| 2025-12-22 | -40.68 | $12.78 | 1100 |
| 2025-12-19 | -50.67 | $12.64 | 3300 |
| 2025-12-18 | -60.00 | $12.57 | 217 |
| 2025-12-17 | -73.33 | $12.47 | 4600 |
| 2025-12-16 | -45.33 | $12.68 | 2945 |
| 2025-12-15 | -37.33 | $12.74 | 1800 |
| 2025-12-12 | -34.67 | $12.76 | 47200 |
| 2025-12-11 | -14.67 | $12.91 | 308 |
| 2025-12-10 | -17.33 | $12.89 | 24513 |
| 2025-12-09 | -28.00 | $12.81 | 12232 |
| 2025-12-08 | -26.67 | $12.82 | 4000 |
| 2025-12-05 | -12.00 | $12.93 | 1700 |
| 2025-12-04 | -1.56 | $12.90 | 19300 |
| 2025-12-03 | -9.68 | $12.83 | 100 |
| 2025-12-02 | -17.74 | $12.78 | 1528 |
| 2025-12-01 | -19.35 | $12.77 | 6348 |
| 2025-11-28 | -11.11 | $12.83 | 202 |
| 2025-11-26 | -26.09 | $12.78 | 100 |
| 2025-11-25 | -53.09 | $12.65 | 4500 |
| 2025-11-24 | -70.37 | $12.51 | 2800 |
| 2025-11-21 | -88.89 | $12.36 | 332 |
| 2025-11-20 | -100.00 | $12.27 | 2802 |
| 2025-11-19 | -83.33 | $12.48 | 200 |
| 2025-11-18 | -88.89 | $12.44 | 3700 |
| 2025-11-17 | -93.85 | $12.47 | 30546 |
| 2025-11-14 | -80.65 | $12.58 | 3910 |
| 2025-11-13 | -75.81 | $12.61 | 2628 |
| 2025-11-12 | -37.10 | $12.85 | 1800 |
| 2025-11-11 | -38.71 | $12.84 | 1778 |
| 2025-11-10 | -41.94 | $12.82 | 4100 |
| 2025-11-07 | -69.35 | $12.65 | 1900 |
| 2025-11-06 | -71.64 | $12.60 | 1400 |
| 2025-11-05 | -49.25 | $12.75 | 100 |
| 2025-11-04 | -55.22 | $12.71 | 703 |
| 2025-11-03 | -32.84 | $12.86 | 2100 |
| 2025-10-31 | -26.87 | $12.90 | 101 |
| 2025-10-30 | -29.85 | $12.88 | 9400 |
| 2025-10-29 | -16.42 | $12.97 | 700 |
| 2025-10-28 | -6.06 | $13.03 | 3743 |
| 2025-10-27 | -10.17 | $12.94 | 11700 |
| 2025-10-24 | -9.30 | $12.80 | 4200 |
| 2025-10-23 | -26.83 | $12.71 | 27343 |
| 2025-10-22 | -51.22 | $12.61 | 1534 |
| 2025-10-21 | -29.27 | $12.70 | 1521 |
| 2025-10-20 | -19.51 | $12.74 | 5000 |
| 2025-10-17 | -41.46 | $12.65 | 15138 |
| 2025-10-16 | -51.22 | $12.61 | 1200 |
| 2025-10-15 | -31.71 | $12.69 | 217 |
| 2025-10-14 | -40.48 | $12.65 | 1213 |
| 2025-10-13 | -45.24 | $12.63 | 9342 |
| 2025-10-10 | -97.62 | $12.41 | 2200 |
| 2025-10-09 | -35.71 | $12.67 | 1500 |
| 2025-10-08 | -18.18 | $12.74 | 5000 |
| 2025-10-07 | -35.42 | $12.65 | 8200 |
| 2025-10-06 | -17.54 | $12.72 | 10127 |
| 2025-10-03 | -26.32 | $12.67 | 2636 |
| 2025-10-02 | -16.36 | $12.67 | 34600 |
| 2025-10-01 | -16.36 | $12.67 | 2532 |
| 2025-09-30 | -18.18 | $12.66 | 2444 |
| 2025-09-29 | -22.03 | $12.63 | 5500 |
| 2025-09-26 | -28.81 | $12.59 | 7800 |
| 2025-09-25 | -35.59 | $12.55 | 2749 |
| 2025-09-24 | -22.03 | $12.63 | 437 |
| 2025-09-23 | -17.86 | $12.63 | 4243 |
| 2025-09-22 | -1.85 | $12.70 | 923 |
| 2025-09-19 | -6.00 | $12.64 | 9502 |
| 2025-09-18 | -16.67 | $12.56 | 38100 |
| 2025-09-17 | -21.28 | $12.48 | 7433 |
| 2025-09-16 | -19.15 | $12.49 | 5930 |
| 2025-09-15 | -6.38 | $12.55 | 17026 |
| 2025-09-12 | -33.33 | $12.41 | 9519 |
| 2025-09-11 | -13.33 | $12.50 | 5712 |
| 2025-09-10 | -25.00 | $12.38 | 41442 |
| 2025-09-09 | -32.35 | $12.34 | 137400 |
| 2025-09-08 | -27.78 | $12.35 | 140030 |
| 2025-09-05 | -55.56 | $12.25 | 118000 |
| 2025-09-04 | -8.33 | $12.42 | 1300 |
| 2025-09-03 | -32.56 | $12.31 | 2535 |
| 2025-09-02 | -43.18 | $12.26 | 4500 |
| 2025-08-29 | -27.27 | $12.33 | 100 |
| 2025-08-28 | -5.36 | $12.42 | 1000 |
| 2025-08-27 | 0.00 | $12.38 | 1040 |
| 2025-08-26 | 0.00 | $12.36 | 300 |
| 2025-08-25 | -12.77 | $12.30 | 7208 |
| 2025-08-22 | -8.51 | $12.32 | 17700 |
| 2025-08-21 | -34.15 | $12.16 | 319 |
| 2025-08-20 | -31.71 | $12.17 | 600 |
| 2025-08-19 | -14.63 | $12.24 | 1000 |
| 2025-08-18 | -7.32 | $12.27 | 2700 |
| 2025-08-15 | 0.00 | $12.29 | 13046 |
| 2025-08-14 | 0.00 | $12.27 | 116 |
| 2025-08-13 | -4.76 | $12.25 | 7800 |
| 2025-08-12 | 0.00 | $12.25 | 115 |
| 2025-08-11 | -11.90 | $12.11 | 700 |
| 2025-08-08 | -4.76 | $12.14 | 100 |
| 2025-08-07 | -14.29 | $12.10 | 1000 |
| 2025-08-06 | -23.81 | $12.06 | 4700 |
| 2025-08-05 | -35.71 | $12.01 | 200 |
| 2025-08-04 | -26.19 | $12.05 | 1800 |
| 2025-08-01 | -64.29 | $11.89 | 3400 |
| 2025-07-31 | -23.81 | $12.06 | 2300 |
| 2025-07-30 | -23.81 | $12.06 | 100 |
| 2025-07-29 | -24.44 | $12.05 | 1900 |
| 2025-07-28 | -6.52 | $12.13 | 4500 |
| 2025-07-25 | 0.00 | $12.14 | 100 |
| 2025-07-24 | -5.88 | $12.10 | 2544 |
| 2025-07-23 | -5.66 | $12.06 | 1311 |
| 2025-07-22 | -15.22 | $11.95 | 634 |
| 2025-07-21 | -16.39 | $11.92 | 2917 |
| 2025-07-18 | -6.15 | $11.94 | 34300 |
| 2025-07-17 | 0.00 | $11.91 | 12300 |
| 2025-07-16 | -10.34 | $11.84 | 7802 |
| 2025-07-15 | -15.52 | $11.81 | 100 |
| 2025-07-14 | -6.67 | $11.86 | 11702 |
| 2025-07-11 | -13.33 | $11.82 | 17200 |
| 2025-07-10 | -1.67 | $11.89 | 4228 |
| 2025-07-09 | -11.86 | $11.82 | 833 |
| 2025-07-08 | -16.95 | $11.79 | 2209 |
| 2025-07-07 | -10.17 | $11.83 | 600 |
| 2025-07-03 | 0.00 | $11.89 | 400 |
| 2025-07-02 | 0.00 | $11.78 | 3313 |
| 2025-07-01 | -7.14 | $11.73 | 1002 |
| 2025-06-30 | 0.00 | $11.77 | 13645 |
| 2025-06-27 | -5.88 | $11.72 | 13800 |
| 2025-06-26 | 0.00 | $11.68 | 3745 |
| 2025-06-25 | -9.09 | $11.57 | 3835 |
| 2025-06-24 | 0.00 | $11.60 | 129 |
| 2025-06-23 | -9.80 | $11.41 | 100 |
| 2025-06-20 | -25.49 | $11.33 | 100 |
| 2025-06-18 | -19.61 | $11.36 | 100 |
| 2025-06-17 | -21.57 | $11.35 | 5200 |
| 2025-06-16 | -5.88 | $11.43 | 346 |
| 2025-06-13 | -31.37 | $11.30 | 1807 |
| 2025-06-12 | -9.80 | $11.41 | 400 |
| 2025-06-11 | -11.76 | $11.40 | 100 |
| 2025-06-10 | -11.76 | $11.40 | 4500 |
| 2025-06-09 | -10.34 | $11.40 | 16700 |
| 2025-06-06 | 0.00 | $11.35 | 100 |
| 2025-06-05 | -12.94 | $11.22 | 7400 |
| 2025-06-04 | -6.10 | $11.23 | 10823 |
| 2025-06-03 | 0.00 | $11.24 | 405 |
| 2025-06-02 | -8.97 | $11.15 | 100 |
| 2025-05-30 | -12.50 | $11.12 | 111 |
| 2025-05-29 | -12.90 | $11.10 | 200 |
| 2025-05-28 | -11.93 | $11.09 | 1647 |
| 2025-05-27 | -7.34 | $11.14 | 5925 |
| 2025-05-23 | -23.08 | $10.95 | 740 |
| 2025-05-22 | -21.14 | $10.96 | 100 |
| 2025-05-21 | -16.18 | $11.00 | 300 |
| 2025-05-20 | -2.92 | $11.18 | 2830 |
| 2025-05-19 | -1.81 | $11.19 | 14000 |
| 2025-05-16 | 0.00 | $11.16 | 8435 |
| 2025-05-15 | -0.55 | $11.07 | 2803 |
| 2025-05-14 | -1.66 | $11.05 | 4843 |
| 2025-05-13 | -1.66 | $11.05 | 1100 |
| 2025-05-12 | 0.00 | $10.93 | 1043 |
| 2025-05-09 | -7.09 | $10.58 | 200 |
| 2025-05-08 | -4.48 | $10.55 | 1800 |
| 2025-05-07 | 0.00 | $10.50 | 1115 |
| 2025-05-06 | -3.25 | $10.44 | 2000 |
| 2025-05-05 | -3.25 | $10.44 | 144 |
| 2025-05-02 | -1.30 | $10.47 | 2200 |
| 2025-05-01 | 0.00 | $10.34 | 146 |
| 2025-04-30 | -20.00 | $10.19 | 412 |
| 2025-04-29 | -17.42 | $10.23 | 108 |
| 2025-04-28 | -22.58 | $10.15 | 600 |
| 2025-04-25 | -23.23 | $10.14 | 16600 |
| 2025-04-24 | -28.93 | $10.08 | 3100 |
| 2025-04-23 | -49.16 | $9.86 | 15312 |
| 2025-04-22 | -59.78 | $9.67 | 5800 |
| 2025-04-21 | -73.18 | $9.43 | 13619 |
| 2025-04-17 | -60.34 | $9.66 | 2936 |
| 2025-04-16 | -62.57 | $9.62 | 3000 |
| 2025-04-15 | -50.28 | $9.84 | 17735 |
| 2025-04-14 | -51.96 | $9.81 | 24505 |
| 2025-04-11 | -56.42 | $9.73 | 4500 |
| 2025-04-10 | -70.39 | $9.48 | 1700 |
| 2025-04-09 | -48.04 | $9.88 | 207600 |
| 2025-04-08 | -94.12 | $9.14 | 8200 |
| 2025-04-07 | -96.03 | $9.29 | 814 |
| 2025-04-04 | -100.00 | $9.23 | 12531 |
| 2025-04-03 | -98.88 | $9.86 | 13100 |
| 2025-04-02 | -46.15 | $10.44 | 28100 |
| 2025-04-01 | -61.54 | $10.34 | 5100 |
| 2025-03-31 | -64.62 | $10.32 | 1400 |
| 2025-03-28 | -75.38 | $10.25 | 19341 |
| 2025-03-27 | -50.65 | $10.47 | 505 |
| 2025-03-26 | -46.15 | $10.51 | 19300 |
| 2025-03-25 | -26.58 | $10.67 | 17931 |
| 2025-03-24 | -24.05 | $10.69 | 2540 |
| 2025-03-21 | -61.29 | $10.45 | 29000 |
| 2025-03-20 | -62.14 | $10.48 | 245 |
| 2025-03-19 | -68.60 | $10.47 | 3200 |
| 2025-03-18 | -83.06 | $10.30 | 11837 |
| 2025-03-17 | -73.81 | $10.42 | 4708 |
| 2025-03-14 | -80.95 | $10.33 | 21800 |
| 2025-03-13 | -100.00 | $10.09 | 6000 |
| 2025-03-12 | -89.17 | $10.28 | 315 |
| 2025-03-11 | -95.00 | $10.21 | 5516 |
| 2025-03-10 | -100.00 | $10.20 | 3700 |
| 2025-03-07 | -94.64 | $10.53 | 108 |
| 2025-03-06 | -100.00 | $10.47 | 2200 |
| 2025-03-05 | -86.11 | $10.66 | 2400 |
| 2025-03-04 | -100.00 | $10.51 | 121 |
| 2025-03-03 | -100.00 | $10.60 | 100 |
| 2025-02-28 | -81.11 | $10.86 | 2600 |
| 2025-02-27 | -100.00 | $10.69 | 1731 |
| 2025-02-26 | -95.95 | $10.88 | 100 |
| 2025-02-25 | -100.00 | $10.85 | 100 |
| 2025-02-24 | -100.00 | $10.99 | 300 |
| 2025-02-21 | -94.64 | $11.06 | 1147 |
| 2025-02-20 | -55.36 | $11.28 | 8125 |
| 2025-02-19 | -48.21 | $11.32 | 2529 |
| 2025-02-18 | -42.86 | $11.35 | 1600 |
| 2025-02-14 | -57.14 | $11.27 | 2218 |
| 2025-02-13 | -57.14 | $11.27 | 1710 |
| 2025-02-12 | -68.97 | $11.19 | 725 |
| 2025-02-11 | -38.55 | $11.27 | 4315 |
| 2025-02-10 | -32.53 | $11.32 | 315 |
| 2025-02-07 | -36.14 | $11.29 | 24800 |
| 2025-02-06 | -27.27 | $11.24 | 500 |
| 2025-02-05 | -31.82 | $11.21 | 25440 |
| 2025-02-04 | -42.42 | $11.14 | 5500 |
| 2025-02-03 | -56.06 | $11.05 | 4829 |
| 2025-01-31 | -39.39 | $11.16 | 1544 |
| 2025-01-30 | -30.30 | $11.22 | 516 |
| 2025-01-29 | -45.45 | $11.12 | 26100 |
| 2025-01-28 | -33.33 | $11.20 | 600 |
| 2025-01-27 | -53.03 | $11.07 | 3618 |
| 2025-01-24 | -12.12 | $11.34 | 2100 |
| 2025-01-23 | 0.00 | $11.38 | 2218 |
| 2025-01-22 | 0.00 | $11.37 | 210 |
| 2025-01-21 | -3.51 | $11.31 | 1400 |
| 2025-01-17 | -36.92 | $11.17 | 200 |
| 2025-01-16 | -50.77 | $11.08 | 200 |
| 2025-01-15 | -50.00 | $11.09 | 54300 |
| 2025-01-14 | -87.88 | $10.84 | 123239 |
| 2025-01-13 | -91.89 | $10.82 | 1528 |
| 2025-01-10 | -86.49 | $10.90 | 13700 |
| 2025-01-08 | -75.41 | $11.08 | 7122 |
| 2025-01-07 | -83.61 | $11.03 | 100 |
| 2025-01-06 | -59.68 | $11.18 | 4800 |
| 2025-01-03 | -69.35 | $11.12 | 16841 |
| 2025-01-02 | -83.87 | $11.03 | 2741 |
| 2024-12-31 | -100.00 | $10.99 | 605 |
| 2024-12-30 | -87.50 | $11.06 | 300 |
| 2024-12-27 | -71.43 | $11.15 | 261 |
| 2024-12-26 | -41.07 | $11.32 | 2700 |
| 2024-12-24 | -50.00 | $11.27 | 18400 |
| 2024-12-23 | -67.86 | $11.17 | 2000 |
| 2024-12-20 | -80.36 | $11.10 | 2425 |
| 2024-12-19 | -100.00 | $10.99 | 204 |
| 2024-12-18 | -100.00 | $11.02 | 1000 |
| 2024-12-17 | -44.68 | $11.34 | 2311 |
| 2024-12-16 | -32.00 | $11.39 | 2600 |
| 2024-12-13 | -34.62 | $11.37 | 900 |
| 2024-12-12 | -25.00 | $11.42 | 4532 |
| 2024-12-11 | -13.46 | $11.48 | 5317 |
| 2024-12-10 | -28.85 | $11.40 | 1120 |
| 2024-12-09 | -25.00 | $11.42 | 1900 |
| 2024-12-06 | -13.46 | $11.48 | 9500 |
| 2024-12-05 | -3.92 | $11.52 | 3934 |
| 2024-12-04 | -2.13 | $11.49 | 710 |
| 2024-12-03 | -46.09 | $11.45 | 6117 |
| 2024-12-02 | -46.67 | $11.42 | 6200 |
| 2024-11-29 | -54.17 | $11.33 | 17600 |
| 2024-11-27 | -55.83 | $11.31 | 3100 |
| 2024-11-26 | -52.50 | $11.35 | 1301 |
| 2024-11-25 | -55.00 | $11.32 | 733 |
| 2024-11-22 | -60.83 | $11.25 | 303 |
| 2024-11-21 | -63.33 | $11.22 | 1427 |
| 2024-11-20 | -65.83 | $11.19 | 1227 |
| 2024-11-19 | -69.17 | $11.15 | 949 |
| 2024-11-18 | -73.33 | $11.10 | 1001 |
| 2024-11-15 | -75.83 | $11.07 | 5647 |
| 2024-11-14 | -61.67 | $11.24 | 900 |
| 2024-11-13 | -56.67 | $11.30 | 2200 |
| 2024-11-12 | -56.67 | $11.30 | 403 |
| 2024-11-11 | -52.50 | $11.35 | 3100 |
| 2024-11-08 | -53.33 | $11.34 | 42217 |
| 2024-11-07 | -53.33 | $11.34 | 1039 |
| 2024-11-06 | -60.00 | $11.26 | 100 |
| 2024-11-05 | -88.33 | $10.92 | 3437 |
| 2024-11-04 | -70.00 | $10.81 | 825 |
| 2024-11-01 | -52.08 | $10.84 | 6808 |
| 2024-10-31 | -50.00 | $10.85 | 17103 |
| 2024-10-30 | -25.00 | $10.97 | 12209 |
| 2024-10-29 | -20.83 | $10.99 | 100 |
| 2024-10-28 | -25.00 | $10.97 | 2447 |
| 2024-10-25 | -35.42 | $10.92 | 7035 |
| 2024-10-24 | -35.42 | $10.92 | 1400 |
| 2024-10-23 | -39.58 | $10.90 | 3011 |
| 2024-10-22 | -8.33 | $11.05 | 21000 |
| 2024-10-21 | -8.33 | $11.05 | 219 |
| 2024-10-18 | -2.08 | $11.08 | 16314 |
| 2024-10-17 | -2.22 | $11.05 | 5446 |
| 2024-10-16 | 0.00 | $11.00 | 315 |
| 2024-10-15 | -12.24 | $10.94 | 200 |
| 2024-10-14 | 0.00 | $11.00 | 1400 |
| 2024-10-11 | -2.17 | $10.93 | 2421 |
| 2024-10-10 | -7.69 | $10.84 | 5600 |
| 2024-10-09 | 0.00 | $10.86 | 326 |
| 2024-10-08 | -4.11 | $10.77 | 19100 |
| 2024-10-07 | -15.07 | $10.69 | 7133 |
| 2024-10-04 | -4.11 | $10.77 | 3120 |
| 2024-10-03 | -15.79 | $10.68 | 24129 |
| 2024-10-02 | -13.16 | $10.70 | 10600 |
| 2024-10-01 | -14.47 | $10.69 | 16711 |
| 2024-09-30 | -7.89 | $10.74 | 2346 |
| 2024-09-27 | -13.16 | $10.70 | 7334 |
| 2024-09-26 | -9.21 | $10.73 | 416 |
| 2024-09-25 | -15.79 | $10.68 | 6600 |
| 2024-09-24 | -3.95 | $10.77 | 18932 |
| 2024-09-23 | -6.58 | $10.75 | 1900 |
| 2024-09-20 | -13.16 | $10.70 | 8100 |
| 2024-09-19 | -3.95 | $10.77 | 26800 |
| 2024-09-18 | -23.88 | $10.55 | 2100 |
| 2024-09-17 | -22.39 | $10.56 | 4823 |
| 2024-09-16 | -22.39 | $10.56 | 10735 |
| 2024-09-13 | -14.93 | $10.61 | 9539 |
| 2024-09-12 | -31.34 | $10.50 | 3714 |
| 2024-09-11 | -67.16 | $10.26 | 144112 |
| 2024-09-10 | -77.61 | $10.19 | 828 |
| 2024-09-09 | -83.58 | $10.15 | 202 |
| 2024-09-06 | -90.28 | $10.06 | 3003 |
| 2024-09-05 | -65.28 | $10.24 | 7300 |
| 2024-09-04 | -48.35 | $10.27 | 2300 |
| 2024-09-03 | -42.86 | $10.32 | 45000 |
| 2024-08-30 | -16.49 | $10.55 | 200 |
| 2024-08-29 | -25.77 | $10.46 | 10900 |
| 2024-08-28 | -12.37 | $10.59 | 16800 |
| 2024-08-27 | -5.15 | $10.66 | 3300 |
| 2024-08-26 | -4.21 | $10.65 | 301 |
| 2024-08-23 | 0.00 | $10.69 | 100 |
| 2024-08-22 | -11.96 | $10.55 | 3532 |
| 2024-08-21 | 0.00 | $10.66 | 3733 |
| 2024-08-20 | -3.26 | $10.63 | 4620 |
| 2024-08-19 | -11.11 | $10.62 | 3700 |
| 2024-08-16 | -22.22 | $10.51 | 400 |
| 2024-08-15 | -24.24 | $10.49 | 56126 |
| 2024-08-14 | -46.15 | $10.30 | 2100 |
| 2024-08-13 | -50.00 | $10.26 | 20800 |
| 2024-08-12 | -69.09 | $10.08 | 100 |
| 2024-08-09 | -69.09 | $10.08 | 3731 |
| 2024-08-08 | -71.82 | $10.05 | 3900 |
| 2024-08-07 | -92.73 | $9.82 | 3100 |
| 2024-08-06 | -80.00 | $9.96 | 33330 |
| 2024-08-05 | -94.55 | $9.80 | 17212 |
| 2024-08-02 | -95.65 | $10.18 | 2905 |
| 2024-08-01 | -100.00 | $10.41 | 13600 |
| 2024-07-31 | -53.49 | $10.61 | 2638 |
| 2024-07-30 | -83.72 | $10.48 | 8501 |
| 2024-07-29 | -72.73 | $10.52 | 1900 |
| 2024-07-26 | -72.73 | $10.52 | 100 |
| 2024-07-25 | -97.73 | $10.41 | 100 |
| 2024-07-24 | -72.73 | $10.52 | 10300 |
| 2024-07-23 | -25.00 | $10.73 | 304 |
| 2024-07-22 | -30.43 | $10.70 | 300 |
| 2024-07-19 | -58.70 | $10.57 | 6500 |
| 2024-07-18 | -43.48 | $10.64 | 5322 |
| 2024-07-17 | -32.61 | $10.69 | 37400 |
| 2024-07-16 | 0.00 | $10.84 | 100 |
| 2024-07-15 | -8.33 | $10.75 | 2026 |
| 2024-07-12 | -10.87 | $10.72 | 6900 |
| 2024-07-11 | -2.38 | $10.67 | 2108 |
| 2024-07-10 | 0.00 | $10.68 | 100 |
| 2024-07-09 | -13.04 | $10.58 | 421 |
| 2024-07-08 | -13.64 | $10.55 | 1400 |
| 2024-07-05 | -11.36 | $10.56 | 511 |
| 2024-07-03 | -13.95 | $10.49 | 104 |
| 2024-07-02 | -15.22 | $10.45 | 8320 |
| 2024-07-01 | -6.12 | $10.49 | 29732 |
| 2024-06-28 | -10.53 | $10.46 | 32800 |
| 2024-06-27 | -8.77 | $10.47 | 148 |
| 2024-06-26 | -6.90 | $10.48 | 7619 |
| 2024-06-25 | -10.34 | $10.46 | 500 |
| 2024-06-24 | -18.97 | $10.41 | 2900 |
| 2024-06-21 | -18.97 | $10.41 | 3700 |
| 2024-06-20 | -15.52 | $10.43 | 7820 |
| 2024-06-18 | 0.00 | $10.45 | 100 |
| 2024-06-17 | -3.92 | $10.43 | 1300 |
| 2024-06-14 | -12.77 | $10.35 | 20800 |
| 2024-06-13 | -6.52 | $10.37 | 20400 |
| 2024-06-12 | -2.50 | $10.33 | 25804 |
| 2024-06-11 | -27.78 | $10.20 | 2625 |
| 2024-06-10 | -25.00 | $10.21 | 7432 |
| 2024-06-07 | -27.78 | $10.20 | 3900 |
| 2024-06-06 | -21.95 | $10.21 | 7214 |
| 2024-06-05 | -36.59 | $10.15 | 15030 |
| 2024-06-04 | -51.22 | $10.09 | 26246 |
| 2024-06-03 | -57.78 | $10.04 | 13346 |
| 2024-05-31 | -52.00 | $10.04 | 27223 |
| 2024-05-30 | -42.25 | $10.00 | 6700 |
| 2024-05-29 | -30.56 | $10.08 | 22000 |
| 2024-05-28 | -23.61 | $10.13 | 1720 |
| 2024-05-24 | -30.56 | $10.08 | 12200 |
| 2024-05-23 | -41.67 | $10.00 | 6422 |
| 2024-05-22 | -29.87 | $10.07 | 41000 |
| 2024-05-21 | -22.08 | $10.13 | 500 |
| 2024-05-20 | -24.68 | $10.11 | 1700 |
| 2024-05-17 | -25.32 | $10.10 | 1849 |
| 2024-05-16 | -3.13 | $10.12 | 15228 |
| 2024-05-15 | -15.63 | $10.04 | 35623 |
| 2024-05-14 | -28.13 | $9.96 | 12107 |
| 2024-05-13 | -29.69 | $9.95 | 1900 |
| 2024-05-10 | -28.13 | $9.96 | 1400 |
| 2024-05-09 | -14.58 | $9.91 | 22549 |
| 2024-05-08 | -14.58 | $9.91 | 2101 |
| 2024-05-07 | -12.50 | $9.92 | 4500 |
| 2024-05-06 | -8.70 | $9.92 | 3800 |
| 2024-05-03 | -30.61 | $9.84 | 4020 |
| 2024-05-02 | -65.31 | $9.67 | 3447 |
| 2024-05-01 | -84.21 | $9.59 | 28334 |
| 2024-04-30 | -80.70 | $9.61 | 8900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.11
2026-08-12
Close Price
$14.76
Vol: 18Average Directional Index - Detailed Analysis
Minimum
4.48
Average
24.07
Maximum
68.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 13.11 | $14.76 | 18 |
| 2026-08-11 | 12.48 | $14.76 | 5700 |
| 2026-08-10 | 11.82 | $14.78 | 2428 |
| 2026-08-07 | 11.18 | $14.71 | 9107 |
| 2026-08-06 | 10.64 | $14.59 | 1300 |
| 2026-08-05 | 10.33 | $14.71 | 10544 |
| 2026-08-04 | 9.75 | $14.74 | 7400 |
| 2026-08-03 | 9.14 | $14.51 | 4007 |
| 2026-07-31 | 9.15 | $14.22 | 4800 |
| 2026-07-30 | 9.45 | $14.17 | 3914 |
| 2026-07-29 | 9.41 | $13.80 | 9902 |
| 2026-07-28 | 8.61 | $14.05 | 1200 |
| 2026-07-27 | 8.33 | $14.12 | 222 |
| 2026-07-24 | 8.32 | $14.11 | 1800 |
| 2026-07-23 | 8.31 | $14.19 | 100 |
| 2026-07-22 | 8.62 | $14.37 | 828 |
| 2026-07-21 | 8.66 | $14.36 | 525 |
| 2026-07-20 | 8.75 | $14.22 | 2900 |
| 2026-07-17 | 9.19 | $14.20 | 2200 |
| 2026-07-16 | 9.62 | $14.27 | 1000 |
| 2026-07-15 | 9.98 | $14.42 | 2400 |
| 2026-07-14 | 10.25 | $14.39 | 1246 |
| 2026-07-13 | 10.36 | $14.31 | 524 |
| 2026-07-10 | 10.48 | $14.42 | 1400 |
| 2026-07-09 | 10.72 | $14.36 | 500 |
| 2026-07-08 | 11.14 | $14.28 | 10321 |
| 2026-07-07 | 11.66 | $14.25 | 440 |
| 2026-07-06 | 12.11 | $14.34 | 3600 |
| 2026-07-02 | 12.72 | $14.19 | 100 |
| 2026-07-01 | 12.98 | $14.26 | 8500 |
| 2026-06-30 | 13.26 | $14.30 | 1414 |
| 2026-06-29 | 13.62 | $14.21 | 1525 |
| 2026-06-26 | 13.64 | $14.09 | 642 |
| 2026-06-25 | 13.53 | $14.15 | 434 |
| 2026-06-24 | 13.48 | $14.11 | 200 |
| 2026-06-23 | 13.52 | $14.20 | 12500 |
| 2026-06-22 | 13.63 | $14.45 | 105800 |
| 2026-06-18 | 14.14 | $14.40 | 1149 |
| 2026-06-17 | 14.46 | $14.27 | 413 |
| 2026-06-16 | 14.78 | $14.42 | 2927 |
| 2026-06-15 | 15.43 | $14.53 | 9736 |
| 2026-06-12 | 16.13 | $14.29 | 341 |
| 2026-06-11 | 16.49 | $14.18 | 100 |
| 2026-06-10 | 16.56 | $13.93 | 2141 |
| 2026-06-09 | 16.17 | $14.16 | 200 |
| 2026-06-08 | 16.03 | $14.24 | 100 |
| 2026-06-05 | 16.24 | $14.22 | 600 |
| 2026-06-04 | 16.41 | $14.68 | 1800 |
| 2026-06-03 | 17.21 | $14.68 | 2133 |
| 2026-06-02 | 17.56 | $14.76 | 205 |
| 2026-06-01 | 17.68 | $14.63 | 19600 |
| 2026-05-29 | 18.02 | $14.59 | 516 |
| 2026-05-28 | 18.58 | $14.63 | 416 |
| 2026-05-27 | 19.16 | $14.58 | 5127 |
| 2026-05-26 | 19.61 | $14.66 | 3942 |
| 2026-05-22 | 19.74 | $14.55 | 19800 |
| 2026-05-21 | 20.05 | $14.49 | 5545 |
| 2026-05-20 | 20.52 | $14.43 | 13200 |
| 2026-05-19 | 21.15 | $14.32 | 16900 |
| 2026-05-18 | 22.06 | $14.40 | 1427 |
| 2026-05-15 | 22.76 | $14.52 | 5000 |
| 2026-05-14 | 23.04 | $14.77 | 1500 |
| 2026-05-13 | 22.79 | $14.67 | 6830 |
| 2026-05-12 | 22.73 | $14.60 | 1512 |
| 2026-05-11 | 22.80 | $14.64 | 1700 |
| 2026-05-08 | 22.26 | $14.51 | 300 |
| 2026-05-07 | 21.99 | $14.48 | 6700 |
| 2026-05-06 | 21.71 | $14.70 | 700 |
| 2026-05-05 | 20.94 | $14.54 | 800 |
| 2026-05-04 | 20.27 | $14.42 | 13000 |
| 2026-05-01 | 19.92 | $14.41 | 10200 |
| 2026-04-30 | 19.49 | $14.37 | 100 |
| 2026-04-29 | 19.17 | $14.10 | 1022 |
| 2026-04-28 | 19.36 | $14.14 | 400 |
| 2026-04-27 | 19.53 | $14.28 | 413 |
| 2026-04-24 | 18.99 | $14.26 | 1614 |
| 2026-04-23 | 18.48 | $14.19 | 100 |
| 2026-04-22 | 18.07 | $14.19 | 800 |
| 2026-04-21 | 17.64 | $13.95 | 1229 |
| 2026-04-20 | 17.54 | $14.06 | 1400 |
| 2026-04-17 | 17.12 | $14.08 | 2430 |
| 2026-04-16 | 16.61 | $13.95 | 25217 |
| 2026-04-15 | 16.36 | $13.93 | 5128 |
| 2026-04-14 | 16.18 | $13.88 | 5300 |
| 2026-04-13 | 16.04 | $13.76 | 2200 |
| 2026-04-10 | 16.17 | $13.67 | 1707 |
| 2026-04-09 | 16.17 | $13.60 | 3031 |
| 2026-04-08 | 16.32 | $13.50 | 1704 |
| 2026-04-07 | 16.79 | $13.14 | 1600 |
| 2026-04-06 | 17.20 | $13.10 | 5817 |
| 2026-04-02 | 17.60 | $13.09 | 6735 |
| 2026-04-01 | 17.91 | $13.09 | 34004 |
| 2026-03-31 | 18.25 | $12.96 | 6300 |
| 2026-03-30 | 18.10 | $12.59 | 2306 |
| 2026-03-27 | 17.18 | $12.70 | 13800 |
| 2026-03-26 | 16.39 | $12.85 | 3900 |
| 2026-03-25 | 15.86 | $13.14 | 500 |
| 2026-03-24 | 15.90 | $13.04 | 200 |
| 2026-03-23 | 15.59 | $13.02 | 425 |
| 2026-03-20 | 15.26 | $12.79 | 8200 |
| 2026-03-19 | 14.29 | $13.10 | 800 |
| 2026-03-18 | 13.67 | $13.10 | 200 |
| 2026-03-17 | 13.26 | $13.26 | 1300 |
| 2026-03-16 | 13.22 | $13.23 | 1400 |
| 2026-03-13 | 12.94 | $13.04 | 2500 |
| 2026-03-12 | 12.63 | $13.21 | 617 |
| 2026-03-11 | 12.72 | $13.34 | 2000 |
| 2026-03-10 | 13.05 | $13.34 | 4210 |
| 2026-03-09 | 13.42 | $13.32 | 2000 |
| 2026-03-06 | 13.54 | $13.13 | 4000 |
| 2026-03-05 | 13.98 | $13.34 | 5100 |
| 2026-03-04 | 14.71 | $13.52 | 36500 |
| 2026-03-03 | 15.05 | $13.36 | 13500 |
| 2026-03-02 | 15.71 | $13.47 | 29900 |
| 2026-02-27 | 15.38 | $13.42 | 18041 |
| 2026-02-26 | 15.24 | $13.50 | 2410 |
| 2026-02-25 | 14.81 | $13.58 | 118728 |
| 2026-02-24 | 13.73 | $13.50 | 44700 |
| 2026-02-23 | 12.84 | $13.30 | 7321 |
| 2026-02-20 | 12.39 | $13.42 | 1800 |
| 2026-02-19 | 11.68 | $13.34 | 404 |
| 2026-02-18 | 11.26 | $13.31 | 5614 |
| 2026-02-17 | 10.77 | $13.22 | 20834 |
| 2026-02-13 | 10.68 | $13.18 | 2300 |
| 2026-02-12 | 10.58 | $13.20 | 2943 |
| 2026-02-11 | 10.34 | $13.35 | 5436 |
| 2026-02-10 | 9.80 | $13.32 | 200 |
| 2026-02-09 | 9.41 | $13.38 | 800 |
| 2026-02-06 | 8.99 | $13.22 | 3521 |
| 2026-02-05 | 9.04 | $12.93 | 3500 |
| 2026-02-04 | 9.24 | $13.11 | 2900 |
| 2026-02-03 | 9.48 | $13.20 | 13935 |
| 2026-02-02 | 9.69 | $13.23 | 15400 |
| 2026-01-30 | 9.39 | $13.18 | 2300 |
| 2026-01-29 | 9.21 | $13.29 | 2421 |
| 2026-01-28 | 9.02 | $13.32 | 18949 |
| 2026-01-27 | 8.32 | $13.25 | 41636 |
| 2026-01-26 | 7.71 | $13.11 | 3000 |
| 2026-01-23 | 7.56 | $13.06 | 14600 |
| 2026-01-22 | 7.59 | $13.02 | 17300 |
| 2026-01-21 | 7.62 | $13.01 | 14400 |
| 2026-01-20 | 7.91 | $12.83 | 15500 |
| 2026-01-16 | 8.17 | $13.06 | 6500 |
| 2026-01-15 | 7.82 | $12.98 | 1017 |
| 2026-01-14 | 7.75 | $12.91 | 1100 |
| 2026-01-13 | 8.01 | $12.99 | 1200 |
| 2026-01-12 | 7.90 | $12.99 | 7320 |
| 2026-01-09 | 7.79 | $12.95 | 2500 |
| 2026-01-08 | 7.82 | $12.87 | 8900 |
| 2026-01-07 | 7.93 | $12.93 | 6000 |
| 2026-01-06 | 7.79 | $12.95 | 4006 |
| 2026-01-05 | 7.68 | $12.85 | 700 |
| 2026-01-02 | 7.92 | $12.78 | 25027 |
| 2025-12-31 | 8.23 | $12.70 | 6915 |
| 2025-12-30 | 8.31 | $12.79 | 700 |
| 2025-12-29 | 8.70 | $12.84 | 18336 |
| 2025-12-26 | 9.13 | $12.87 | 700 |
| 2025-12-24 | 9.27 | $12.88 | 1400 |
| 2025-12-23 | 9.38 | $12.84 | 4600 |
| 2025-12-22 | 9.64 | $12.78 | 1100 |
| 2025-12-19 | 10.14 | $12.64 | 3300 |
| 2025-12-18 | 10.31 | $12.57 | 217 |
| 2025-12-17 | 10.05 | $12.47 | 4600 |
| 2025-12-16 | 9.65 | $12.68 | 2945 |
| 2025-12-15 | 9.77 | $12.74 | 1800 |
| 2025-12-12 | 10.15 | $12.76 | 47200 |
| 2025-12-11 | 10.67 | $12.91 | 308 |
| 2025-12-10 | 11.14 | $12.89 | 24513 |
| 2025-12-09 | 11.71 | $12.81 | 12232 |
| 2025-12-08 | 12.17 | $12.82 | 4000 |
| 2025-12-05 | 12.66 | $12.93 | 1700 |
| 2025-12-04 | 12.72 | $12.90 | 19300 |
| 2025-12-03 | 13.12 | $12.83 | 100 |
| 2025-12-02 | 13.80 | $12.78 | 1528 |
| 2025-12-01 | 14.51 | $12.77 | 6348 |
| 2025-11-28 | 15.26 | $12.83 | 202 |
| 2025-11-26 | 15.86 | $12.78 | 100 |
| 2025-11-25 | 16.65 | $12.65 | 4500 |
| 2025-11-24 | 17.18 | $12.51 | 2800 |
| 2025-11-21 | 17.35 | $12.36 | 332 |
| 2025-11-20 | 16.89 | $12.27 | 2802 |
| 2025-11-19 | 16.07 | $12.48 | 200 |
| 2025-11-18 | 15.72 | $12.44 | 3700 |
| 2025-11-17 | 15.18 | $12.47 | 30546 |
| 2025-11-14 | 14.78 | $12.58 | 3910 |
| 2025-11-13 | 14.61 | $12.61 | 2628 |
| 2025-11-12 | 14.68 | $12.85 | 1800 |
| 2025-11-11 | 15.45 | $12.84 | 1778 |
| 2025-11-10 | 16.18 | $12.82 | 4100 |
| 2025-11-07 | 16.80 | $12.65 | 1900 |
| 2025-11-06 | 16.74 | $12.60 | 1400 |
| 2025-11-05 | 17.11 | $12.75 | 100 |
| 2025-11-04 | 17.91 | $12.71 | 703 |
| 2025-11-03 | 18.79 | $12.86 | 2100 |
| 2025-10-31 | 19.18 | $12.90 | 101 |
| 2025-10-30 | 19.23 | $12.88 | 9400 |
| 2025-10-29 | 19.29 | $12.97 | 700 |
| 2025-10-28 | 18.89 | $13.03 | 3743 |
| 2025-10-27 | 18.31 | $12.94 | 11700 |
| 2025-10-24 | 17.90 | $12.80 | 4200 |
| 2025-10-23 | 18.03 | $12.71 | 27343 |
| 2025-10-22 | 18.56 | $12.61 | 1534 |
| 2025-10-21 | 19.49 | $12.70 | 1521 |
| 2025-10-20 | 20.10 | $12.74 | 5000 |
| 2025-10-17 | 20.53 | $12.65 | 15138 |
| 2025-10-16 | 21.39 | $12.61 | 1200 |
| 2025-10-15 | 22.30 | $12.69 | 217 |
| 2025-10-14 | 22.83 | $12.65 | 1213 |
| 2025-10-13 | 23.62 | $12.63 | 9342 |
| 2025-10-10 | 24.44 | $12.41 | 2200 |
| 2025-10-09 | 25.53 | $12.67 | 1500 |
| 2025-10-08 | 25.30 | $12.74 | 5000 |
| 2025-10-07 | 25.06 | $12.65 | 8200 |
| 2025-10-06 | 25.04 | $12.72 | 10127 |
| 2025-10-03 | 24.75 | $12.67 | 2636 |
| 2025-10-02 | 24.44 | $12.67 | 34600 |
| 2025-10-01 | 24.41 | $12.67 | 2532 |
| 2025-09-30 | 24.53 | $12.66 | 2444 |
| 2025-09-29 | 24.67 | $12.63 | 5500 |
| 2025-09-26 | 24.81 | $12.59 | 7800 |
| 2025-09-25 | 25.10 | $12.55 | 2749 |
| 2025-09-24 | 25.68 | $12.63 | 437 |
| 2025-09-23 | 25.33 | $12.63 | 4243 |
| 2025-09-22 | 25.08 | $12.70 | 923 |
| 2025-09-19 | 24.87 | $12.64 | 9502 |
| 2025-09-18 | 24.79 | $12.56 | 38100 |
| 2025-09-17 | 24.82 | $12.48 | 7433 |
| 2025-09-16 | 25.26 | $12.49 | 5930 |
| 2025-09-15 | 25.43 | $12.55 | 17026 |
| 2025-09-12 | 25.62 | $12.41 | 9519 |
| 2025-09-11 | 25.95 | $12.50 | 5712 |
| 2025-09-10 | 26.31 | $12.38 | 41442 |
| 2025-09-09 | 27.01 | $12.34 | 137400 |
| 2025-09-08 | 27.98 | $12.35 | 140030 |
| 2025-09-05 | 28.81 | $12.25 | 118000 |
| 2025-09-04 | 29.83 | $12.42 | 1300 |
| 2025-09-03 | 30.09 | $12.31 | 2535 |
| 2025-09-02 | 30.77 | $12.26 | 4500 |
| 2025-08-29 | 31.65 | $12.33 | 100 |
| 2025-08-28 | 31.60 | $12.42 | 1000 |
| 2025-08-27 | 31.33 | $12.38 | 1040 |
| 2025-08-26 | 31.29 | $12.36 | 300 |
| 2025-08-25 | 31.32 | $12.30 | 7208 |
| 2025-08-22 | 31.38 | $12.32 | 17700 |
| 2025-08-21 | 31.26 | $12.16 | 319 |
| 2025-08-20 | 31.87 | $12.17 | 600 |
| 2025-08-19 | 32.50 | $12.24 | 1000 |
| 2025-08-18 | 32.37 | $12.27 | 2700 |
| 2025-08-15 | 32.15 | $12.29 | 13046 |
| 2025-08-14 | 31.95 | $12.27 | 116 |
| 2025-08-13 | 31.81 | $12.25 | 7800 |
| 2025-08-12 | 31.66 | $12.25 | 115 |
| 2025-08-11 | 31.56 | $12.11 | 700 |
| 2025-08-08 | 31.84 | $12.14 | 100 |
| 2025-08-07 | 31.83 | $12.10 | 1000 |
| 2025-08-06 | 31.96 | $12.06 | 4700 |
| 2025-08-05 | 32.09 | $12.01 | 200 |
| 2025-08-04 | 32.45 | $12.05 | 1800 |
| 2025-08-01 | 32.83 | $11.89 | 3400 |
| 2025-07-31 | 33.71 | $12.06 | 2300 |
| 2025-07-30 | 33.63 | $12.06 | 100 |
| 2025-07-29 | 33.82 | $12.05 | 1900 |
| 2025-07-28 | 34.02 | $12.13 | 4500 |
| 2025-07-25 | 33.70 | $12.14 | 100 |
| 2025-07-24 | 33.09 | $12.10 | 2544 |
| 2025-07-23 | 32.46 | $12.06 | 1311 |
| 2025-07-22 | 31.91 | $11.95 | 634 |
| 2025-07-21 | 31.74 | $11.92 | 2917 |
| 2025-07-18 | 31.56 | $11.94 | 34300 |
| 2025-07-17 | 31.49 | $11.91 | 12300 |
| 2025-07-16 | 31.65 | $11.84 | 7802 |
| 2025-07-15 | 32.06 | $11.81 | 100 |
| 2025-07-14 | 32.06 | $11.86 | 11702 |
| 2025-07-11 | 32.06 | $11.82 | 17200 |
| 2025-07-10 | 32.06 | $11.89 | 4228 |
| 2025-07-09 | 31.71 | $11.82 | 833 |
| 2025-07-08 | 31.45 | $11.79 | 2209 |
| 2025-07-07 | 31.28 | $11.83 | 600 |
| 2025-07-03 | 30.82 | $11.89 | 400 |
| 2025-07-02 | 30.16 | $11.78 | 3313 |
| 2025-07-01 | 29.74 | $11.73 | 1002 |
| 2025-06-30 | 29.34 | $11.77 | 13645 |
| 2025-06-27 | 28.92 | $11.72 | 13800 |
| 2025-06-26 | 28.37 | $11.68 | 3745 |
| 2025-06-25 | 27.98 | $11.57 | 3835 |
| 2025-06-24 | 27.71 | $11.60 | 129 |
| 2025-06-23 | 27.24 | $11.41 | 100 |
| 2025-06-20 | 27.21 | $11.33 | 100 |
| 2025-06-18 | 27.42 | $11.36 | 100 |
| 2025-06-17 | 27.49 | $11.35 | 5200 |
| 2025-06-16 | 27.57 | $11.43 | 346 |
| 2025-06-13 | 27.22 | $11.30 | 1807 |
| 2025-06-12 | 27.03 | $11.41 | 400 |
| 2025-06-11 | 26.29 | $11.40 | 100 |
| 2025-06-10 | 25.61 | $11.40 | 4500 |
| 2025-06-09 | 24.90 | $11.40 | 16700 |
| 2025-06-06 | 24.11 | $11.35 | 100 |
| 2025-06-05 | 23.50 | $11.22 | 7400 |
| 2025-06-04 | 22.90 | $11.23 | 10823 |
| 2025-06-03 | 22.38 | $11.24 | 405 |
| 2025-06-02 | 21.91 | $11.15 | 100 |
| 2025-05-30 | 21.62 | $11.12 | 111 |
| 2025-05-29 | 21.38 | $11.10 | 200 |
| 2025-05-28 | 21.16 | $11.09 | 1647 |
| 2025-05-27 | 20.87 | $11.14 | 5925 |
| 2025-05-23 | 20.58 | $10.95 | 740 |
| 2025-05-22 | 20.58 | $10.96 | 100 |
| 2025-05-21 | 20.67 | $11.00 | 300 |
| 2025-05-20 | 20.63 | $11.18 | 2830 |
| 2025-05-19 | 20.25 | $11.19 | 14000 |
| 2025-05-16 | 19.85 | $11.16 | 8435 |
| 2025-05-15 | 19.53 | $11.07 | 2803 |
| 2025-05-14 | 19.35 | $11.05 | 4843 |
| 2025-05-13 | 18.97 | $11.05 | 1100 |
| 2025-05-12 | 18.56 | $10.93 | 1043 |
| 2025-05-09 | 18.38 | $10.58 | 200 |
| 2025-05-08 | 18.65 | $10.55 | 1800 |
| 2025-05-07 | 19.08 | $10.50 | 1115 |
| 2025-05-06 | 19.75 | $10.44 | 2000 |
| 2025-05-05 | 20.53 | $10.44 | 144 |
| 2025-05-02 | 21.41 | $10.47 | 2200 |
| 2025-05-01 | 22.33 | $10.34 | 146 |
| 2025-04-30 | 23.41 | $10.19 | 412 |
| 2025-04-29 | 24.24 | $10.23 | 108 |
| 2025-04-28 | 25.24 | $10.15 | 600 |
| 2025-04-25 | 26.12 | $10.14 | 16600 |
| 2025-04-24 | 27.04 | $10.08 | 3100 |
| 2025-04-23 | 27.88 | $9.86 | 15312 |
| 2025-04-22 | 28.56 | $9.67 | 5800 |
| 2025-04-21 | 28.64 | $9.43 | 13619 |
| 2025-04-17 | 28.34 | $9.66 | 2936 |
| 2025-04-16 | 28.55 | $9.62 | 3000 |
| 2025-04-15 | 28.77 | $9.84 | 17735 |
| 2025-04-14 | 29.20 | $9.81 | 24505 |
| 2025-04-11 | 29.74 | $9.73 | 4500 |
| 2025-04-10 | 29.92 | $9.48 | 1700 |
| 2025-04-09 | 29.97 | $9.88 | 207600 |
| 2025-04-08 | 30.02 | $9.14 | 8200 |
| 2025-04-07 | 28.85 | $9.29 | 814 |
| 2025-04-04 | 27.86 | $9.23 | 12531 |
| 2025-04-03 | 26.65 | $9.86 | 13100 |
| 2025-04-02 | 26.12 | $10.44 | 28100 |
| 2025-04-01 | 26.30 | $10.34 | 5100 |
| 2025-03-31 | 25.95 | $10.32 | 1400 |
| 2025-03-28 | 25.46 | $10.25 | 19341 |
| 2025-03-27 | 24.92 | $10.47 | 505 |
| 2025-03-26 | 24.86 | $10.51 | 19300 |
| 2025-03-25 | 24.88 | $10.67 | 17931 |
| 2025-03-24 | 25.23 | $10.69 | 2540 |
| 2025-03-21 | 25.47 | $10.45 | 29000 |
| 2025-03-20 | 24.82 | $10.48 | 245 |
| 2025-03-19 | 24.44 | $10.47 | 3200 |
| 2025-03-18 | 24.00 | $10.30 | 11837 |
| 2025-03-17 | 23.38 | $10.42 | 4708 |
| 2025-03-14 | 22.95 | $10.33 | 21800 |
| 2025-03-13 | 22.02 | $10.09 | 6000 |
| 2025-03-12 | 20.82 | $10.28 | 315 |
| 2025-03-11 | 19.77 | $10.21 | 5516 |
| 2025-03-10 | 18.66 | $10.20 | 3700 |
| 2025-03-07 | 17.58 | $10.53 | 108 |
| 2025-03-06 | 17.02 | $10.47 | 2200 |
| 2025-03-05 | 16.43 | $10.66 | 2400 |
| 2025-03-04 | 16.12 | $10.51 | 121 |
| 2025-03-03 | 15.33 | $10.60 | 100 |
| 2025-02-28 | 14.70 | $10.86 | 2600 |
| 2025-02-27 | 14.48 | $10.69 | 1731 |
| 2025-02-26 | 14.24 | $10.88 | 100 |
| 2025-02-25 | 14.52 | $10.85 | 100 |
| 2025-02-24 | 14.70 | $10.99 | 300 |
| 2025-02-21 | 15.33 | $11.06 | 1147 |
| 2025-02-20 | 16.05 | $11.28 | 8125 |
| 2025-02-19 | 16.19 | $11.32 | 2529 |
| 2025-02-18 | 15.97 | $11.35 | 1600 |
| 2025-02-14 | 15.73 | $11.27 | 2218 |
| 2025-02-13 | 15.58 | $11.27 | 1710 |
| 2025-02-12 | 15.54 | $11.19 | 725 |
| 2025-02-11 | 15.60 | $11.27 | 4315 |
| 2025-02-10 | 15.37 | $11.32 | 315 |
| 2025-02-07 | 14.66 | $11.29 | 24800 |
| 2025-02-06 | 13.92 | $11.24 | 500 |
| 2025-02-05 | 14.04 | $11.21 | 25440 |
| 2025-02-04 | 14.27 | $11.14 | 5500 |
| 2025-02-03 | 14.63 | $11.05 | 4829 |
| 2025-01-31 | 15.23 | $11.16 | 1544 |
| 2025-01-30 | 15.39 | $11.22 | 516 |
| 2025-01-29 | 15.81 | $11.12 | 26100 |
| 2025-01-28 | 16.31 | $11.20 | 600 |
| 2025-01-27 | 16.96 | $11.07 | 3618 |
| 2025-01-24 | 17.65 | $11.34 | 2100 |
| 2025-01-23 | 17.29 | $11.38 | 2218 |
| 2025-01-22 | 17.02 | $11.37 | 210 |
| 2025-01-21 | 16.76 | $11.31 | 1400 |
| 2025-01-17 | 16.64 | $11.17 | 200 |
| 2025-01-16 | 16.90 | $11.08 | 200 |
| 2025-01-15 | 17.45 | $11.09 | 54300 |
| 2025-01-14 | 18.03 | $10.84 | 123239 |
| 2025-01-13 | 18.38 | $10.82 | 1528 |
| 2025-01-10 | 18.59 | $10.90 | 13700 |
| 2025-01-08 | 18.93 | $11.08 | 7122 |
| 2025-01-07 | 19.82 | $11.03 | 100 |
| 2025-01-06 | 20.72 | $11.18 | 4800 |
| 2025-01-03 | 21.23 | $11.12 | 16841 |
| 2025-01-02 | 22.02 | $11.03 | 2741 |
| 2024-12-31 | 23.13 | $10.99 | 605 |
| 2024-12-30 | 24.09 | $11.06 | 300 |
| 2024-12-27 | 25.28 | $11.15 | 261 |
| 2024-12-26 | 26.34 | $11.32 | 2700 |
| 2024-12-24 | 26.92 | $11.27 | 18400 |
| 2024-12-23 | 27.66 | $11.17 | 2000 |
| 2024-12-20 | 28.78 | $11.10 | 2425 |
| 2024-12-19 | 29.97 | $10.99 | 204 |
| 2024-12-18 | 31.31 | $11.02 | 1000 |
| 2024-12-17 | 32.83 | $11.34 | 2311 |
| 2024-12-16 | 33.42 | $11.39 | 2600 |
| 2024-12-13 | 33.69 | $11.37 | 900 |
| 2024-12-12 | 33.92 | $11.42 | 4532 |
| 2024-12-11 | 34.06 | $11.48 | 5317 |
| 2024-12-10 | 33.68 | $11.40 | 1120 |
| 2024-12-09 | 33.47 | $11.42 | 1900 |
| 2024-12-06 | 33.24 | $11.48 | 9500 |
| 2024-12-05 | 32.83 | $11.52 | 3934 |
| 2024-12-04 | 32.43 | $11.49 | 710 |
| 2024-12-03 | 31.73 | $11.45 | 6117 |
| 2024-12-02 | 31.10 | $11.42 | 6200 |
| 2024-11-29 | 30.50 | $11.33 | 17600 |
| 2024-11-27 | 29.88 | $11.31 | 3100 |
| 2024-11-26 | 29.42 | $11.35 | 1301 |
| 2024-11-25 | 28.84 | $11.32 | 733 |
| 2024-11-22 | 28.23 | $11.25 | 303 |
| 2024-11-21 | 27.82 | $11.22 | 1427 |
| 2024-11-20 | 27.45 | $11.19 | 1227 |
| 2024-11-19 | 27.13 | $11.15 | 949 |
| 2024-11-18 | 26.84 | $11.10 | 1001 |
| 2024-11-15 | 26.58 | $11.07 | 5647 |
| 2024-11-14 | 26.30 | $11.24 | 900 |
| 2024-11-13 | 25.26 | $11.30 | 2200 |
| 2024-11-12 | 23.91 | $11.30 | 403 |
| 2024-11-11 | 22.61 | $11.35 | 3100 |
| 2024-11-08 | 20.90 | $11.34 | 42217 |
| 2024-11-07 | 19.25 | $11.34 | 1039 |
| 2024-11-06 | 17.34 | $11.26 | 100 |
| 2024-11-05 | 15.45 | $10.92 | 3437 |
| 2024-11-04 | 13.46 | $10.81 | 825 |
| 2024-11-01 | 13.98 | $10.84 | 6808 |
| 2024-10-31 | 14.21 | $10.85 | 17103 |
| 2024-10-30 | 14.62 | $10.97 | 12209 |
| 2024-10-29 | 14.33 | $10.99 | 100 |
| 2024-10-28 | 14.38 | $10.97 | 2447 |
| 2024-10-25 | 14.42 | $10.92 | 7035 |
| 2024-10-24 | 14.47 | $10.92 | 1400 |
| 2024-10-23 | 14.68 | $10.90 | 3011 |
| 2024-10-22 | 14.91 | $11.05 | 21000 |
| 2024-10-21 | 14.90 | $11.05 | 219 |
| 2024-10-18 | 14.29 | $11.08 | 16314 |
| 2024-10-17 | 13.65 | $11.05 | 5446 |
| 2024-10-16 | 13.06 | $11.00 | 315 |
| 2024-10-15 | 12.65 | $10.94 | 200 |
| 2024-10-14 | 12.42 | $11.00 | 1400 |
| 2024-10-11 | 12.18 | $10.93 | 2421 |
| 2024-10-10 | 12.13 | $10.84 | 5600 |
| 2024-10-09 | 12.33 | $10.86 | 326 |
| 2024-10-08 | 12.54 | $10.77 | 19100 |
| 2024-10-07 | 13.05 | $10.69 | 7133 |
| 2024-10-04 | 13.66 | $10.77 | 3120 |
| 2024-10-03 | 14.07 | $10.68 | 24129 |
| 2024-10-02 | 14.80 | $10.70 | 10600 |
| 2024-10-01 | 15.32 | $10.69 | 16711 |
| 2024-09-30 | 15.88 | $10.74 | 2346 |
| 2024-09-27 | 16.23 | $10.70 | 7334 |
| 2024-09-26 | 16.62 | $10.73 | 416 |
| 2024-09-25 | 16.68 | $10.68 | 6600 |
| 2024-09-24 | 16.78 | $10.77 | 18932 |
| 2024-09-23 | 16.76 | $10.75 | 1900 |
| 2024-09-20 | 16.82 | $10.70 | 8100 |
| 2024-09-19 | 16.94 | $10.77 | 26800 |
| 2024-09-18 | 17.00 | $10.55 | 2100 |
| 2024-09-17 | 17.60 | $10.56 | 4823 |
| 2024-09-16 | 18.23 | $10.56 | 10735 |
| 2024-09-13 | 18.93 | $10.61 | 9539 |
| 2024-09-12 | 19.38 | $10.50 | 3714 |
| 2024-09-11 | 20.18 | $10.26 | 144112 |
| 2024-09-10 | 21.09 | $10.19 | 828 |
| 2024-09-09 | 21.56 | $10.15 | 202 |
| 2024-09-06 | 21.81 | $10.06 | 3003 |
| 2024-09-05 | 21.90 | $10.24 | 7300 |
| 2024-09-04 | 22.26 | $10.27 | 2300 |
| 2024-09-03 | 22.82 | $10.32 | 45000 |
| 2024-08-30 | 23.68 | $10.55 | 200 |
| 2024-08-29 | 24.92 | $10.46 | 10900 |
| 2024-08-28 | 26.17 | $10.59 | 16800 |
| 2024-08-27 | 27.12 | $10.66 | 3300 |
| 2024-08-26 | 27.85 | $10.65 | 301 |
| 2024-08-23 | 28.75 | $10.69 | 100 |
| 2024-08-22 | 29.58 | $10.55 | 3532 |
| 2024-08-21 | 30.52 | $10.66 | 3733 |
| 2024-08-20 | 31.20 | $10.63 | 4620 |
| 2024-08-19 | 31.96 | $10.62 | 3700 |
| 2024-08-16 | 32.80 | $10.51 | 400 |
| 2024-08-15 | 33.88 | $10.49 | 56126 |
| 2024-08-14 | 35.05 | $10.30 | 2100 |
| 2024-08-13 | 36.75 | $10.26 | 20800 |
| 2024-08-12 | 38.54 | $10.08 | 100 |
| 2024-08-09 | 40.18 | $10.08 | 3731 |
| 2024-08-08 | 41.91 | $10.05 | 3900 |
| 2024-08-07 | 43.55 | $9.82 | 3100 |
| 2024-08-06 | 45.28 | $9.96 | 33330 |
| 2024-08-05 | 47.42 | $9.80 | 17212 |
| 2024-08-02 | 48.86 | $10.18 | 2905 |
| 2024-08-01 | 51.30 | $10.41 | 13600 |
| 2024-07-31 | 53.35 | $10.61 | 2638 |
| 2024-07-30 | 54.76 | $10.48 | 8501 |
| 2024-07-29 | 56.53 | $10.52 | 1900 |
| 2024-07-26 | 58.06 | $10.52 | 100 |
| 2024-07-25 | 59.82 | $10.41 | 100 |
| 2024-07-24 | 61.94 | $10.52 | 10300 |
| 2024-07-23 | 63.86 | $10.73 | 304 |
| 2024-07-22 | 64.76 | $10.70 | 300 |
| 2024-07-19 | 65.76 | $10.57 | 6500 |
| 2024-07-18 | 66.89 | $10.64 | 5322 |
| 2024-07-17 | 67.72 | $10.69 | 37400 |
| 2024-07-16 | 68.64 | $10.84 | 100 |
| 2024-07-15 | 68.56 | $10.75 | 2026 |
| 2024-07-12 | 68.54 | $10.72 | 6900 |
| 2024-07-11 | 68.53 | $10.67 | 2108 |
| 2024-07-10 | 68.63 | $10.68 | 100 |
| 2024-07-09 | 68.52 | $10.58 | 421 |
| 2024-07-08 | 68.43 | $10.55 | 1400 |
| 2024-07-05 | 68.38 | $10.56 | 511 |
| 2024-07-03 | 68.28 | $10.49 | 104 |
| 2024-07-02 | 68.22 | $10.45 | 8320 |
| 2024-07-01 | 68.19 | $10.49 | 29732 |
| 2024-06-28 | 68.18 | $10.46 | 32800 |
| 2024-06-27 | 67.94 | $10.47 | 148 |
| 2024-06-26 | 67.72 | $10.48 | 7619 |
| 2024-06-25 | 67.49 | $10.46 | 500 |
| 2024-06-24 | 67.12 | $10.41 | 2900 |
| 2024-06-21 | 66.72 | $10.41 | 3700 |
| 2024-06-20 | 66.35 | $10.43 | 7820 |
| 2024-06-18 | 65.81 | $10.45 | 100 |
| 2024-06-17 | 65.27 | $10.43 | 1300 |
| 2024-06-14 | 64.71 | $10.35 | 20800 |
| 2024-06-13 | 64.13 | $10.37 | 20400 |
| 2024-06-12 | 63.46 | $10.33 | 25804 |
| 2024-06-11 | 62.78 | $10.20 | 2625 |
| 2024-06-10 | 62.12 | $10.21 | 7432 |
| 2024-06-07 | 61.42 | $10.20 | 3900 |
| 2024-06-06 | 60.69 | $10.21 | 7214 |
| 2024-06-05 | 59.87 | $10.15 | 15030 |
| 2024-06-04 | 59.03 | $10.09 | 26246 |
| 2024-06-03 | 58.16 | $10.04 | 13346 |
| 2024-05-31 | 57.25 | $10.04 | 27223 |
| 2024-05-30 | 56.31 | $10.00 | 6700 |
| 2024-05-29 | 55.25 | $10.08 | 22000 |
| 2024-05-28 | 54.14 | $10.13 | 1720 |
| 2024-05-24 | 52.72 | $10.08 | 12200 |
| 2024-05-23 | 51.24 | $10.00 | 6422 |
| 2024-05-22 | 49.66 | $10.07 | 41000 |
| 2024-05-21 | 47.87 | $10.13 | 500 |
| 2024-05-20 | 45.87 | $10.11 | 1700 |
| 2024-05-17 | 43.77 | $10.10 | 1849 |
| 2024-05-16 | 41.55 | $10.12 | 15228 |
| 2024-05-15 | 39.24 | $10.04 | 35623 |
| 2024-05-14 | 36.82 | $9.96 | 12107 |
| 2024-05-13 | 34.28 | $9.95 | 1900 |
| 2024-05-10 | 31.60 | $9.96 | 1400 |
| 2024-05-09 | 28.78 | $9.91 | 22549 |
| 2024-05-08 | 25.82 | $9.91 | 2101 |
| 2024-05-07 | 22.72 | $9.92 | 4500 |
| 2024-05-06 | 19.42 | $9.92 | 3800 |
| 2024-05-03 | 15.95 | $9.84 | 4020 |
| 2024-05-02 | 12.31 | $9.67 | 3447 |
| 2024-05-01 | 8.50 | $9.59 | 28334 |
| 2024-04-30 | 4.48 | $9.61 | 8900 |
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