Is Titan America S.A. (TTAM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Titan America S.A. (TTAM) research center and poll results.
NYSE : TTAM
Titan America S.A. — Technical Indicators
$16.01 USD
$0.29 (1.84%)
- Volume
- 106.7K
- Average Volume
- 283.43K
- Market Capitalization
- $2.95B
- P/E Ratio
- 16.68
- Dividend Yield
- 1.00%
- Price Target
- $18.75
- Year High
- $19.57
- Year Low
- $13.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.61
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.40
Average
15.43
Maximum
18.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.61 | $16.01 | 136436 |
| 2026-08-06 | 16.68 | $15.72 | 195329 |
| 2026-08-05 | 16.75 | $16.05 | 201628 |
| 2026-08-04 | 16.79 | $16.06 | 219049 |
| 2026-08-03 | 16.88 | $15.85 | 231641 |
| 2026-07-31 | 17.01 | $15.48 | 820100 |
| 2026-07-30 | 17.14 | $15.91 | 380100 |
| 2026-07-29 | 17.27 | $15.97 | 644244 |
| 2026-07-28 | 17.40 | $17.62 | 305100 |
| 2026-07-27 | 17.45 | $17.47 | 323021 |
| 2026-07-24 | 17.54 | $17.15 | 265000 |
| 2026-07-23 | 17.65 | $16.98 | 191603 |
| 2026-07-22 | 17.74 | $16.88 | 111500 |
| 2026-07-21 | 17.79 | $16.89 | 155042 |
| 2026-07-20 | 17.86 | $16.76 | 147600 |
| 2026-07-17 | 17.94 | $16.95 | 192700 |
| 2026-07-16 | 17.97 | $17.40 | 177294 |
| 2026-07-15 | 17.96 | $17.06 | 160800 |
| 2026-07-14 | 17.96 | $17.00 | 193800 |
| 2026-07-13 | 17.95 | $16.96 | 129811 |
| 2026-07-10 | 17.92 | $17.35 | 229206 |
| 2026-07-09 | 17.84 | $17.13 | 192500 |
| 2026-07-08 | 17.77 | $16.99 | 267016 |
| 2026-07-07 | 17.69 | $17.70 | 185523 |
| 2026-07-06 | 17.59 | $18.45 | 121105 |
| 2026-07-02 | 17.47 | $18.21 | 268813 |
| 2026-07-01 | 17.35 | $18.40 | 192600 |
| 2026-06-30 | 17.22 | $18.66 | 379100 |
| 2026-06-29 | 17.09 | $18.58 | 192020 |
| 2026-06-26 | 16.97 | $19.32 | 825500 |
| 2026-06-25 | 16.83 | $19.30 | 252545 |
| 2026-06-24 | 16.68 | $18.77 | 421043 |
| 2026-06-23 | 16.53 | $17.92 | 243800 |
| 2026-06-22 | 16.39 | $18.21 | 241169 |
| 2026-06-18 | 16.25 | $18.37 | 277403 |
| 2026-06-17 | 16.10 | $17.59 | 626400 |
| 2026-06-16 | 15.98 | $17.27 | 183008 |
| 2026-06-15 | 15.89 | $17.11 | 169821 |
| 2026-06-12 | 15.82 | $16.61 | 128958 |
| 2026-06-11 | 15.80 | $16.50 | 302600 |
| 2026-06-10 | 15.77 | $15.67 | 233600 |
| 2026-06-09 | 15.79 | $15.80 | 679911 |
| 2026-06-08 | 15.84 | $15.37 | 189245 |
| 2026-06-05 | 15.90 | $15.67 | 178441 |
| 2026-06-04 | 15.95 | $15.99 | 305600 |
| 2026-06-03 | 16.00 | $15.89 | 332920 |
| 2026-06-02 | 16.02 | $15.79 | 467600 |
| 2026-06-01 | 16.03 | $16.03 | 610931 |
| 2026-05-29 | 16.07 | $16.27 | 393300 |
| 2026-05-28 | 16.08 | $16.37 | 262445 |
| 2026-05-27 | 16.07 | $16.34 | 203500 |
| 2026-05-26 | 16.06 | $15.76 | 326713 |
| 2026-05-22 | 16.09 | $15.18 | 173900 |
| 2026-05-21 | 16.16 | $15.38 | 205924 |
| 2026-05-20 | 16.21 | $15.39 | 185434 |
| 2026-05-19 | 16.26 | $15.14 | 173000 |
| 2026-05-18 | 16.32 | $15.46 | 146200 |
| 2026-05-15 | 16.38 | $15.75 | 340100 |
| 2026-05-14 | 16.42 | $16.31 | 187900 |
| 2026-05-13 | 16.41 | $15.85 | 122100 |
| 2026-05-12 | 16.42 | $16.14 | 216046 |
| 2026-05-11 | 16.43 | $16.67 | 159400 |
| 2026-05-08 | 16.42 | $16.52 | 217900 |
| 2026-05-07 | 16.40 | $16.75 | 591413 |
| 2026-05-06 | 16.36 | $17.01 | 208300 |
| 2026-05-05 | 16.31 | $16.29 | 281200 |
| 2026-05-04 | 16.24 | $16.06 | 227614 |
| 2026-05-01 | 16.18 | $16.79 | 215004 |
| 2026-04-30 | 16.10 | $16.49 | 197747 |
| 2026-04-29 | 16.04 | $16.07 | 188900 |
| 2026-04-28 | 15.98 | $16.24 | 170100 |
| 2026-04-27 | 15.89 | $16.34 | 135343 |
| 2026-04-24 | 15.81 | $16.46 | 172400 |
| 2026-04-23 | 15.73 | $16.40 | 271913 |
| 2026-04-22 | 15.69 | $16.43 | 203900 |
| 2026-04-21 | 15.62 | $16.29 | 172943 |
| 2026-04-20 | 15.54 | $16.73 | 136100 |
| 2026-04-17 | 15.41 | $16.65 | 231100 |
| 2026-04-16 | 15.31 | $15.95 | 120016 |
| 2026-04-15 | 15.26 | $16.03 | 132800 |
| 2026-04-14 | 15.26 | $16.44 | 133735 |
| 2026-04-13 | 15.22 | $16.39 | 277400 |
| 2026-04-10 | 15.18 | $16.11 | 203256 |
| 2026-04-09 | 15.17 | $15.96 | 139119 |
| 2026-04-08 | 15.19 | $16.00 | 285600 |
| 2026-04-07 | 15.20 | $14.98 | 226279 |
| 2026-04-06 | 15.25 | $14.94 | 175700 |
| 2026-04-02 | 15.31 | $15.09 | 153800 |
| 2026-04-01 | 15.38 | $15.27 | 189735 |
| 2026-03-31 | 15.48 | $14.98 | 492120 |
| 2026-03-30 | 15.57 | $14.27 | 391707 |
| 2026-03-27 | 15.73 | $14.82 | 171200 |
| 2026-03-26 | 15.89 | $14.94 | 227721 |
| 2026-03-25 | 16.08 | $15.48 | 350400 |
| 2026-03-24 | 16.24 | $15.00 | 699745 |
| 2026-03-23 | 16.45 | $14.70 | 924600 |
| 2026-03-20 | 16.64 | $14.20 | 776800 |
| 2026-03-19 | 16.88 | $14.71 | 580963 |
| 2026-03-18 | 17.06 | $14.97 | 639800 |
| 2026-03-17 | 17.24 | $15.99 | 474700 |
| 2026-03-16 | 17.35 | $15.68 | 271400 |
| 2026-03-13 | 17.49 | $15.59 | 333804 |
| 2026-03-12 | 17.63 | $15.80 | 394208 |
| 2026-03-11 | 17.77 | $16.38 | 209700 |
| 2026-03-10 | 17.90 | $16.24 | 321400 |
| 2026-03-09 | 18.03 | $15.99 | 252223 |
| 2026-03-06 | 18.17 | $16.06 | 522808 |
| 2026-03-05 | 18.25 | $16.59 | 330898 |
| 2026-03-04 | 18.35 | $17.19 | 188500 |
| 2026-03-03 | 18.38 | $16.74 | 506508 |
| 2026-03-02 | 18.43 | $17.48 | 354730 |
| 2026-02-27 | 18.43 | $18.12 | 348534 |
| 2026-02-26 | 18.42 | $18.78 | 168800 |
| 2026-02-25 | 18.38 | $18.61 | 295000 |
| 2026-02-24 | 18.34 | $19.18 | 267500 |
| 2026-02-23 | 18.28 | $18.53 | 189458 |
| 2026-02-20 | 18.24 | $18.91 | 220868 |
| 2026-02-19 | 18.15 | $18.39 | 212300 |
| 2026-02-18 | 18.08 | $18.47 | 337202 |
| 2026-02-17 | 17.99 | $18.23 | 235100 |
| 2026-02-13 | 17.94 | $18.59 | 205400 |
| 2026-02-12 | 17.88 | $18.24 | 206832 |
| 2026-02-11 | 17.83 | $18.67 | 182330 |
| 2026-02-10 | 17.79 | $19.00 | 372600 |
| 2026-02-09 | 17.73 | $18.91 | 143903 |
| 2026-02-06 | 17.66 | $18.66 | 263818 |
| 2026-02-05 | 17.57 | $17.72 | 287703 |
| 2026-02-04 | 17.52 | $18.48 | 335600 |
| 2026-02-03 | 17.45 | $17.98 | 245200 |
| 2026-02-02 | 17.40 | $17.71 | 229024 |
| 2026-01-30 | 17.35 | $17.36 | 2.7M |
| 2026-01-29 | 17.31 | $18.07 | 384900 |
| 2026-01-28 | 17.24 | $17.85 | 412939 |
| 2026-01-27 | 17.19 | $17.77 | 453900 |
| 2026-01-26 | 17.16 | $18.08 | 836800 |
| 2026-01-23 | 17.10 | $17.71 | 806343 |
| 2026-01-22 | 17.06 | $17.06 | 158200 |
| 2026-01-21 | 17.06 | $17.00 | 144002 |
| 2026-01-20 | 17.06 | $16.78 | 258700 |
| 2026-01-16 | 17.07 | $17.22 | 219314 |
| 2026-01-15 | 17.02 | $17.41 | 247400 |
| 2026-01-14 | 17.00 | $17.25 | 206900 |
| 2026-01-13 | 16.98 | $17.70 | 208613 |
| 2026-01-12 | 16.92 | $17.85 | 482811 |
| 2026-01-09 | 16.88 | $17.61 | 458500 |
| 2026-01-08 | 16.82 | $16.87 | 248325 |
| 2026-01-07 | 16.78 | $16.55 | 267000 |
| 2026-01-06 | 16.73 | $17.21 | 192612 |
| 2026-01-05 | 16.65 | $17.03 | 246541 |
| 2026-01-02 | 16.59 | $16.71 | 119515 |
| 2025-12-31 | 16.56 | $16.48 | 335141 |
| 2025-12-30 | 16.54 | $16.60 | 178200 |
| 2025-12-29 | 16.51 | $16.99 | 226900 |
| 2025-12-26 | 16.47 | $17.03 | 176816 |
| 2025-12-24 | 16.42 | $16.96 | 53247 |
| 2025-12-23 | 16.38 | $16.96 | 100602 |
| 2025-12-22 | 16.29 | $16.98 | 194400 |
| 2025-12-19 | 16.19 | $17.03 | 289722 |
| 2025-12-18 | 16.05 | $16.90 | 273800 |
| 2025-12-17 | 15.95 | $16.37 | 230000 |
| 2025-12-16 | 15.88 | $16.84 | 193100 |
| 2025-12-15 | 15.79 | $16.90 | 181900 |
| 2025-12-12 | 15.72 | $16.62 | 225600 |
| 2025-12-11 | 15.68 | $16.92 | 213400 |
| 2025-12-10 | 15.62 | $16.51 | 354600 |
| 2025-12-09 | 15.58 | $15.94 | 255219 |
| 2025-12-08 | 15.58 | $15.65 | 223601 |
| 2025-12-05 | 15.58 | $15.57 | 248209 |
| 2025-12-04 | 15.56 | $15.82 | 229600 |
| 2025-12-03 | 15.52 | $16.11 | 269300 |
| 2025-12-02 | 15.45 | $16.03 | 941242 |
| 2025-12-01 | 15.41 | $16.01 | 277922 |
| 2025-11-28 | 15.34 | $16.24 | 135905 |
| 2025-11-26 | 15.27 | $16.13 | 273600 |
| 2025-11-25 | 15.23 | $16.04 | 354226 |
| 2025-11-24 | 15.20 | $15.26 | 214470 |
| 2025-11-21 | 15.21 | $14.85 | 231710 |
| 2025-11-20 | 15.23 | $14.37 | 96110 |
| 2025-11-19 | 15.26 | $14.74 | 171347 |
| 2025-11-18 | 15.28 | $15.03 | 338131 |
| 2025-11-17 | 15.29 | $15.02 | 285000 |
| 2025-11-14 | 15.30 | $15.50 | 132713 |
| 2025-11-13 | 15.27 | $15.81 | 168300 |
| 2025-11-12 | 15.21 | $15.70 | 94045 |
| 2025-11-11 | 15.17 | $15.72 | 235314 |
| 2025-11-10 | 15.15 | $16.02 | 180738 |
| 2025-11-07 | 15.10 | $15.55 | 410809 |
| 2025-11-06 | 15.06 | $15.31 | 393015 |
| 2025-11-05 | 15.03 | $14.90 | 180335 |
| 2025-11-04 | 15.06 | $14.82 | 185805 |
| 2025-11-03 | 15.06 | $15.08 | 406500 |
| 2025-10-31 | 15.07 | $14.76 | 280800 |
| 2025-10-30 | 15.10 | $14.74 | 190916 |
| 2025-10-29 | 15.10 | $15.38 | 184300 |
| 2025-10-28 | 15.07 | $15.51 | 121800 |
| 2025-10-27 | 15.04 | $15.41 | 131543 |
| 2025-10-24 | 15.00 | $15.14 | 139145 |
| 2025-10-23 | 14.98 | $15.05 | 111500 |
| 2025-10-22 | 14.96 | $15.15 | 98005 |
| 2025-10-21 | 14.95 | $15.32 | 91010 |
| 2025-10-20 | 14.94 | $15.10 | 147900 |
| 2025-10-17 | 14.93 | $14.88 | 180300 |
| 2025-10-16 | 14.95 | $14.63 | 115800 |
| 2025-10-15 | 14.99 | $14.98 | 141700 |
| 2025-10-14 | 15.00 | $15.19 | 144000 |
| 2025-10-13 | 15.02 | $15.10 | 137300 |
| 2025-10-10 | 15.05 | $14.65 | 169620 |
| 2025-10-09 | 15.11 | $14.85 | 237500 |
| 2025-10-08 | 15.17 | $15.36 | 170013 |
| 2025-10-07 | 15.16 | $14.92 | 204919 |
| 2025-10-06 | 15.18 | $15.30 | 258517 |
| 2025-10-03 | 15.20 | $15.26 | 192324 |
| 2025-10-02 | 15.21 | $14.75 | 112544 |
| 2025-10-01 | 15.24 | $14.80 | 142000 |
| 2025-09-30 | 15.25 | $14.94 | 345015 |
| 2025-09-29 | 15.27 | $14.64 | 264800 |
| 2025-09-26 | 15.31 | $14.68 | 325900 |
| 2025-09-25 | 15.35 | $14.70 | 215643 |
| 2025-09-24 | 15.40 | $14.88 | 231500 |
| 2025-09-23 | 15.44 | $15.10 | 172000 |
| 2025-09-22 | 15.46 | $15.07 | 128500 |
| 2025-09-19 | 15.50 | $15.15 | 379222 |
| 2025-09-18 | 15.50 | $15.45 | 216300 |
| 2025-09-17 | 15.46 | $15.15 | 354239 |
| 2025-09-16 | 15.48 | $15.57 | 179940 |
| 2025-09-15 | 15.47 | $15.83 | 185015 |
| 2025-09-12 | 15.45 | $15.72 | 124000 |
| 2025-09-11 | 15.45 | $16.06 | 406053 |
| 2025-09-10 | 15.43 | $15.30 | 204033 |
| 2025-09-09 | 15.44 | $15.32 | 186800 |
| 2025-09-08 | 15.41 | $15.58 | 249100 |
| 2025-09-05 | 15.38 | $15.49 | 399800 |
| 2025-09-04 | 15.34 | $15.35 | 333630 |
| 2025-09-03 | 15.30 | $15.03 | 873827 |
| 2025-09-02 | 15.30 | $15.26 | 242621 |
| 2025-08-29 | 15.26 | $15.51 | 272400 |
| 2025-08-28 | 15.17 | $15.57 | 197100 |
| 2025-08-27 | 15.11 | $15.57 | 261000 |
| 2025-08-26 | 15.04 | $15.67 | 278500 |
| 2025-08-25 | 14.94 | $15.61 | 293300 |
| 2025-08-22 | 14.85 | $15.86 | 365300 |
| 2025-08-21 | 14.77 | $15.07 | 240400 |
| 2025-08-20 | 14.74 | $14.75 | 273500 |
| 2025-08-19 | 14.74 | $15.46 | 244000 |
| 2025-08-18 | 14.70 | $15.43 | 203214 |
| 2025-08-15 | 14.63 | $15.33 | 470122 |
| 2025-08-14 | 14.57 | $15.71 | 352422 |
| 2025-08-13 | 14.52 | $15.81 | 347633 |
| 2025-08-12 | 14.44 | $15.45 | 331500 |
| 2025-08-11 | 14.36 | $14.73 | 146909 |
| 2025-08-08 | 14.34 | $15.00 | 215942 |
| 2025-08-07 | 14.29 | $14.70 | 385402 |
| 2025-08-06 | 14.26 | $14.47 | 293818 |
| 2025-08-05 | 14.22 | $14.99 | 494600 |
| 2025-08-04 | 14.14 | $14.41 | 334900 |
| 2025-08-01 | 14.07 | $13.80 | 604600 |
| 2025-07-31 | 14.01 | $14.35 | 470300 |
| 2025-07-30 | 13.93 | $14.12 | 888600 |
| 2025-07-29 | 13.83 | $13.66 | 598600 |
| 2025-07-28 | 13.77 | $13.88 | 699348 |
| 2025-07-25 | 13.73 | $14.35 | 476600 |
| 2025-07-24 | 13.67 | $14.45 | 706900 |
| 2025-07-23 | 13.58 | $14.77 | 502500 |
| 2025-07-22 | 13.50 | $14.68 | 719900 |
| 2025-07-21 | 13.42 | $14.03 | 893321 |
| 2025-07-18 | 13.36 | $14.04 | 1.5M |
| 2025-07-17 | 13.30 | $14.66 | 2.0M |
| 2025-07-16 | 13.21 | $14.17 | 759003 |
| 2025-07-15 | 13.15 | $14.00 | 1.5M |
| 2025-07-14 | 13.08 | $14.18 | 439600 |
| 2025-07-11 | 13.04 | $14.11 | 614447 |
| 2025-07-10 | 13.01 | $14.01 | 356022 |
| 2025-07-09 | 13.01 | $13.78 | 205400 |
| 2025-07-08 | 13.02 | $13.34 | 455800 |
| 2025-07-07 | 13.06 | $12.93 | 434902 |
| 2025-07-03 | 13.12 | $12.62 | 437100 |
| 2025-07-02 | 13.18 | $12.72 | 1.0M |
| 2025-07-01 | 13.25 | $12.25 | 1.1M |
| 2025-06-30 | 13.33 | $12.48 | 711127 |
| 2025-06-27 | 13.43 | $13.07 | 3.5M |
| 2025-06-26 | 13.49 | $13.14 | 560600 |
| 2025-06-25 | 13.56 | $12.71 | 178016 |
| 2025-06-24 | 13.65 | $13.13 | 191033 |
| 2025-06-23 | 13.68 | $13.04 | 194601 |
| 2025-06-20 | 13.72 | $12.79 | 311100 |
| 2025-06-18 | 13.77 | $12.85 | 307300 |
| 2025-06-17 | 13.83 | $12.84 | 167818 |
| 2025-06-16 | 13.90 | $12.91 | 134509 |
| 2025-06-13 | 13.96 | $12.73 | 233308 |
| 2025-06-12 | 14.02 | $13.31 | 150405 |
| 2025-06-11 | 14.06 | $13.64 | 174553 |
| 2025-06-10 | 14.10 | $13.92 | 92824 |
| 2025-06-09 | 14.12 | $14.05 | 85402 |
| 2025-06-06 | 14.11 | $14.03 | 89500 |
| 2025-06-05 | 14.10 | $14.17 | 218024 |
| 2025-06-04 | 14.08 | $13.89 | 164000 |
| 2025-06-03 | 14.07 | $14.05 | 620000 |
| 2025-06-02 | 14.02 | $13.93 | 184600 |
| 2025-05-30 | 13.99 | $14.30 | 265900 |
| 2025-05-29 | 13.94 | $14.45 | 189800 |
| 2025-05-28 | 13.88 | $14.51 | 192100 |
| 2025-05-27 | 13.82 | $14.49 | 196811 |
| 2025-05-23 | 13.74 | $13.67 | 153200 |
| 2025-05-22 | 13.72 | $13.86 | 79719 |
| 2025-05-21 | 13.70 | $13.83 | 90300 |
| 2025-05-20 | 13.66 | $14.10 | 102910 |
| 2025-05-19 | 13.60 | $14.15 | 67100 |
| 2025-05-16 | 13.49 | $14.11 | 89241 |
| 2025-05-15 | 13.39 | $13.90 | 225646 |
| 2025-05-14 | 13.30 | $14.13 | 93300 |
| 2025-05-13 | 13.19 | $14.36 | 144800 |
| 2025-05-12 | 13.06 | $14.35 | 140300 |
| 2025-05-09 | 12.93 | $13.84 | 101000 |
| 2025-05-08 | 12.79 | $13.85 | 136142 |
| 2025-05-07 | 12.70 | $13.76 | 214600 |
| 2025-05-06 | 12.57 | $13.84 | 455600 |
| 2025-05-05 | 12.46 | $12.90 | 224200 |
| 2025-05-02 | 12.42 | $13.33 | 200400 |
| 2025-05-01 | 12.40 | $13.37 | 313100 |
| 2025-04-30 | 12.43 | $13.23 | 266800 |
| 2025-04-29 | 12.43 | $13.24 | 223638 |
| 2025-04-28 | 12.45 | $13.07 | 158500 |
| 2025-04-25 | 12.45 | $13.08 | 207900 |
| 2025-04-24 | 12.46 | $13.54 | 271608 |
| 2025-04-23 | 12.46 | $13.12 | 581600 |
| 2025-04-22 | 12.48 | $12.75 | 400460 |
| 2025-04-21 | 12.51 | $11.99 | 269100 |
| 2025-04-17 | 12.56 | $12.24 | 253040 |
| 2025-04-16 | 12.59 | $11.92 | 171700 |
| 2025-04-15 | 12.64 | $11.93 | 160100 |
| 2025-04-14 | 12.73 | $11.93 | 222220 |
| 2025-04-11 | 12.81 | $11.72 | 268305 |
| 2025-04-10 | 12.90 | $10.96 | 469600 |
| 2025-04-09 | 13.01 | $12.15 | 510877 |
| 2025-04-08 | 13.07 | $11.16 | 328100 |
| 2025-04-07 | 13.21 | $11.52 | 421014 |
| 2025-04-04 | 13.34 | $12.19 | 546100 |
| 2025-04-03 | 13.49 | $12.96 | 541925 |
| 2025-04-02 | 13.60 | $13.92 | 422864 |
| 2025-04-01 | 13.67 | $13.26 | 500000 |
| 2025-03-31 | 13.75 | $13.52 | 559232 |
| 2025-03-28 | 13.85 | $13.18 | 518300 |
| 2025-03-27 | 13.97 | $13.31 | 598912 |
| 2025-03-26 | 14.10 | $13.41 | 664218 |
| 2025-03-25 | 14.22 | $13.63 | 341938 |
| 2025-03-24 | 14.34 | $13.20 | 223113 |
| 2025-03-21 | 14.49 | $12.99 | 377514 |
| 2025-03-20 | 14.62 | $12.92 | 791000 |
| 2025-03-19 | 14.77 | $13.02 | 478300 |
| 2025-03-18 | 14.92 | $13.70 | 209808 |
| 2025-03-17 | 15.06 | $13.52 | 233952 |
| 2025-03-14 | 15.18 | $13.55 | 294600 |
| 2025-03-13 | 15.31 | $13.14 | 431805 |
| 2025-03-12 | 15.47 | $13.38 | 511100 |
| 2025-03-11 | 15.62 | $13.83 | 577533 |
| 2025-03-10 | 15.75 | $14.25 | 394400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.52
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.47
Average
15.43
Maximum
18.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.52 | $16.01 | 136436 |
| 2026-08-06 | 16.57 | $15.72 | 195329 |
| 2026-08-05 | 16.66 | $16.05 | 201628 |
| 2026-08-04 | 16.73 | $16.06 | 219049 |
| 2026-08-03 | 16.80 | $15.85 | 231641 |
| 2026-07-31 | 16.90 | $15.48 | 820100 |
| 2026-07-30 | 17.05 | $15.91 | 380100 |
| 2026-07-29 | 17.17 | $15.97 | 644244 |
| 2026-07-28 | 17.29 | $17.62 | 305100 |
| 2026-07-27 | 17.26 | $17.47 | 323021 |
| 2026-07-24 | 17.24 | $17.15 | 265000 |
| 2026-07-23 | 17.24 | $16.98 | 191603 |
| 2026-07-22 | 17.27 | $16.88 | 111500 |
| 2026-07-21 | 17.31 | $16.89 | 155042 |
| 2026-07-20 | 17.36 | $16.76 | 147600 |
| 2026-07-17 | 17.42 | $16.95 | 192700 |
| 2026-07-16 | 17.47 | $17.40 | 177294 |
| 2026-07-15 | 17.48 | $17.06 | 160800 |
| 2026-07-14 | 17.52 | $17.00 | 193800 |
| 2026-07-13 | 17.58 | $16.96 | 129811 |
| 2026-07-10 | 17.64 | $17.35 | 229206 |
| 2026-07-09 | 17.67 | $17.13 | 192500 |
| 2026-07-08 | 17.73 | $16.99 | 267016 |
| 2026-07-07 | 17.81 | $17.70 | 185523 |
| 2026-07-06 | 17.82 | $18.45 | 121105 |
| 2026-07-02 | 17.75 | $18.21 | 268813 |
| 2026-07-01 | 17.71 | $18.40 | 192600 |
| 2026-06-30 | 17.63 | $18.66 | 379100 |
| 2026-06-29 | 17.52 | $18.58 | 192020 |
| 2026-06-26 | 17.41 | $19.32 | 825500 |
| 2026-06-25 | 17.21 | $19.30 | 252545 |
| 2026-06-24 | 16.99 | $18.77 | 421043 |
| 2026-06-23 | 16.81 | $17.92 | 243800 |
| 2026-06-22 | 16.69 | $18.21 | 241169 |
| 2026-06-18 | 16.53 | $18.37 | 277403 |
| 2026-06-17 | 16.34 | $17.59 | 626400 |
| 2026-06-16 | 16.20 | $17.27 | 183008 |
| 2026-06-15 | 16.09 | $17.11 | 169821 |
| 2026-06-12 | 15.98 | $16.61 | 128958 |
| 2026-06-11 | 15.92 | $16.50 | 302600 |
| 2026-06-10 | 15.86 | $15.67 | 233600 |
| 2026-06-09 | 15.88 | $15.80 | 679911 |
| 2026-06-08 | 15.88 | $15.37 | 189245 |
| 2026-06-05 | 15.94 | $15.67 | 178441 |
| 2026-06-04 | 15.97 | $15.99 | 305600 |
| 2026-06-03 | 15.96 | $15.89 | 332920 |
| 2026-06-02 | 15.97 | $15.79 | 467600 |
| 2026-06-01 | 15.99 | $16.03 | 610931 |
| 2026-05-29 | 15.99 | $16.27 | 393300 |
| 2026-05-28 | 15.96 | $16.37 | 262445 |
| 2026-05-27 | 15.91 | $16.34 | 203500 |
| 2026-05-26 | 15.87 | $15.76 | 326713 |
| 2026-05-22 | 15.88 | $15.18 | 173900 |
| 2026-05-21 | 15.95 | $15.38 | 205924 |
| 2026-05-20 | 16.01 | $15.39 | 185434 |
| 2026-05-19 | 16.08 | $15.14 | 173000 |
| 2026-05-18 | 16.18 | $15.46 | 146200 |
| 2026-05-15 | 16.25 | $15.75 | 340100 |
| 2026-05-14 | 16.31 | $16.31 | 187900 |
| 2026-05-13 | 16.31 | $15.85 | 122100 |
| 2026-05-12 | 16.35 | $16.14 | 216046 |
| 2026-05-11 | 16.38 | $16.67 | 159400 |
| 2026-05-08 | 16.35 | $16.52 | 217900 |
| 2026-05-07 | 16.33 | $16.75 | 591413 |
| 2026-05-06 | 16.28 | $17.01 | 208300 |
| 2026-05-05 | 16.21 | $16.29 | 281200 |
| 2026-05-04 | 16.20 | $16.06 | 227614 |
| 2026-05-01 | 16.21 | $16.79 | 215004 |
| 2026-04-30 | 16.15 | $16.49 | 197747 |
| 2026-04-29 | 16.12 | $16.07 | 188900 |
| 2026-04-28 | 16.12 | $16.24 | 170100 |
| 2026-04-27 | 16.11 | $16.34 | 135343 |
| 2026-04-24 | 16.09 | $16.46 | 172400 |
| 2026-04-23 | 16.05 | $16.40 | 271913 |
| 2026-04-22 | 16.01 | $16.43 | 203900 |
| 2026-04-21 | 15.96 | $16.29 | 172943 |
| 2026-04-20 | 15.93 | $16.73 | 136100 |
| 2026-04-17 | 15.85 | $16.65 | 231100 |
| 2026-04-16 | 15.76 | $15.95 | 120016 |
| 2026-04-15 | 15.74 | $16.03 | 132800 |
| 2026-04-14 | 15.71 | $16.44 | 133735 |
| 2026-04-13 | 15.63 | $16.39 | 277400 |
| 2026-04-10 | 15.55 | $16.11 | 203256 |
| 2026-04-09 | 15.50 | $15.96 | 139119 |
| 2026-04-08 | 15.45 | $16.00 | 285600 |
| 2026-04-07 | 15.39 | $14.98 | 226279 |
| 2026-04-06 | 15.43 | $14.94 | 175700 |
| 2026-04-02 | 15.48 | $15.09 | 153800 |
| 2026-04-01 | 15.52 | $15.27 | 189735 |
| 2026-03-31 | 15.55 | $14.98 | 492120 |
| 2026-03-30 | 15.61 | $14.27 | 391707 |
| 2026-03-27 | 15.75 | $14.82 | 171200 |
| 2026-03-26 | 15.85 | $14.94 | 227721 |
| 2026-03-25 | 15.95 | $15.48 | 350400 |
| 2026-03-24 | 16.00 | $15.00 | 699745 |
| 2026-03-23 | 16.10 | $14.70 | 924600 |
| 2026-03-20 | 16.25 | $14.20 | 776800 |
| 2026-03-19 | 16.46 | $14.71 | 580963 |
| 2026-03-18 | 16.65 | $14.97 | 639800 |
| 2026-03-17 | 16.82 | $15.99 | 474700 |
| 2026-03-16 | 16.91 | $15.68 | 271400 |
| 2026-03-13 | 17.04 | $15.59 | 333804 |
| 2026-03-12 | 17.19 | $15.80 | 394208 |
| 2026-03-11 | 17.34 | $16.38 | 209700 |
| 2026-03-10 | 17.44 | $16.24 | 321400 |
| 2026-03-09 | 17.57 | $15.99 | 252223 |
| 2026-03-06 | 17.73 | $16.06 | 522808 |
| 2026-03-05 | 17.91 | $16.59 | 330898 |
| 2026-03-04 | 18.05 | $17.19 | 188500 |
| 2026-03-03 | 18.14 | $16.74 | 506508 |
| 2026-03-02 | 18.29 | $17.48 | 354730 |
| 2026-02-27 | 18.37 | $18.12 | 348534 |
| 2026-02-26 | 18.40 | $18.78 | 168800 |
| 2026-02-25 | 18.36 | $18.61 | 295000 |
| 2026-02-24 | 18.33 | $19.18 | 267500 |
| 2026-02-23 | 18.24 | $18.53 | 189458 |
| 2026-02-20 | 18.21 | $18.91 | 220868 |
| 2026-02-19 | 18.14 | $18.39 | 212300 |
| 2026-02-18 | 18.11 | $18.47 | 337202 |
| 2026-02-17 | 18.07 | $18.23 | 235100 |
| 2026-02-13 | 18.06 | $18.59 | 205400 |
| 2026-02-12 | 18.00 | $18.24 | 206832 |
| 2026-02-11 | 17.98 | $18.67 | 182330 |
| 2026-02-10 | 17.90 | $19.00 | 372600 |
| 2026-02-09 | 17.79 | $18.91 | 143903 |
| 2026-02-06 | 17.67 | $18.66 | 263818 |
| 2026-02-05 | 17.57 | $17.72 | 287703 |
| 2026-02-04 | 17.55 | $18.48 | 335600 |
| 2026-02-03 | 17.45 | $17.98 | 245200 |
| 2026-02-02 | 17.40 | $17.71 | 229024 |
| 2026-01-30 | 17.37 | $17.36 | 2.7M |
| 2026-01-29 | 17.37 | $18.07 | 384900 |
| 2026-01-28 | 17.29 | $17.85 | 412939 |
| 2026-01-27 | 17.23 | $17.77 | 453900 |
| 2026-01-26 | 17.18 | $18.08 | 836800 |
| 2026-01-23 | 17.08 | $17.71 | 806343 |
| 2026-01-22 | 17.01 | $17.06 | 158200 |
| 2026-01-21 | 17.01 | $17.00 | 144002 |
| 2026-01-20 | 17.01 | $16.78 | 258700 |
| 2026-01-16 | 17.04 | $17.22 | 219314 |
| 2026-01-15 | 17.02 | $17.41 | 247400 |
| 2026-01-14 | 16.97 | $17.25 | 206900 |
| 2026-01-13 | 16.95 | $17.70 | 208613 |
| 2026-01-12 | 16.87 | $17.85 | 482811 |
| 2026-01-09 | 16.76 | $17.61 | 458500 |
| 2026-01-08 | 16.67 | $16.87 | 248325 |
| 2026-01-07 | 16.65 | $16.55 | 267000 |
| 2026-01-06 | 16.66 | $17.21 | 192612 |
| 2026-01-05 | 16.61 | $17.03 | 246541 |
| 2026-01-02 | 16.56 | $16.71 | 119515 |
| 2025-12-31 | 16.55 | $16.48 | 335141 |
| 2025-12-30 | 16.55 | $16.60 | 178200 |
| 2025-12-29 | 16.55 | $16.99 | 226900 |
| 2025-12-26 | 16.50 | $17.03 | 176816 |
| 2025-12-24 | 16.45 | $16.96 | 53247 |
| 2025-12-23 | 16.39 | $16.96 | 100602 |
| 2025-12-22 | 16.33 | $16.98 | 194400 |
| 2025-12-19 | 16.26 | $17.03 | 289722 |
| 2025-12-18 | 16.18 | $16.90 | 273800 |
| 2025-12-17 | 16.11 | $16.37 | 230000 |
| 2025-12-16 | 16.08 | $16.84 | 193100 |
| 2025-12-15 | 16.00 | $16.90 | 181900 |
| 2025-12-12 | 15.90 | $16.62 | 225600 |
| 2025-12-11 | 15.83 | $16.92 | 213400 |
| 2025-12-10 | 15.71 | $16.51 | 354600 |
| 2025-12-09 | 15.63 | $15.94 | 255219 |
| 2025-12-08 | 15.60 | $15.65 | 223601 |
| 2025-12-05 | 15.59 | $15.57 | 248209 |
| 2025-12-04 | 15.59 | $15.82 | 229600 |
| 2025-12-03 | 15.57 | $16.11 | 269300 |
| 2025-12-02 | 15.51 | $16.03 | 941242 |
| 2025-12-01 | 15.46 | $16.01 | 277922 |
| 2025-11-28 | 15.40 | $16.24 | 135905 |
| 2025-11-26 | 15.31 | $16.13 | 273600 |
| 2025-11-25 | 15.23 | $16.04 | 354226 |
| 2025-11-24 | 15.14 | $15.26 | 214470 |
| 2025-11-21 | 15.13 | $14.85 | 231710 |
| 2025-11-20 | 15.16 | $14.37 | 96110 |
| 2025-11-19 | 15.24 | $14.74 | 171347 |
| 2025-11-18 | 15.30 | $15.03 | 338131 |
| 2025-11-17 | 15.32 | $15.02 | 285000 |
| 2025-11-14 | 15.36 | $15.50 | 132713 |
| 2025-11-13 | 15.34 | $15.81 | 168300 |
| 2025-11-12 | 15.29 | $15.70 | 94045 |
| 2025-11-11 | 15.25 | $15.72 | 235314 |
| 2025-11-10 | 15.20 | $16.02 | 180738 |
| 2025-11-07 | 15.11 | $15.55 | 410809 |
| 2025-11-06 | 15.07 | $15.31 | 393015 |
| 2025-11-05 | 15.04 | $14.90 | 180335 |
| 2025-11-04 | 15.06 | $14.82 | 185805 |
| 2025-11-03 | 15.08 | $15.08 | 406500 |
| 2025-10-31 | 15.08 | $14.76 | 280800 |
| 2025-10-30 | 15.12 | $14.74 | 190916 |
| 2025-10-29 | 15.15 | $15.38 | 184300 |
| 2025-10-28 | 15.13 | $15.51 | 121800 |
| 2025-10-27 | 15.09 | $15.41 | 131543 |
| 2025-10-24 | 15.06 | $15.14 | 139145 |
| 2025-10-23 | 15.05 | $15.05 | 111500 |
| 2025-10-22 | 15.05 | $15.15 | 98005 |
| 2025-10-21 | 15.04 | $15.32 | 91010 |
| 2025-10-20 | 15.01 | $15.10 | 147900 |
| 2025-10-17 | 15.00 | $14.88 | 180300 |
| 2025-10-16 | 15.01 | $14.63 | 115800 |
| 2025-10-15 | 15.05 | $14.98 | 141700 |
| 2025-10-14 | 15.06 | $15.19 | 144000 |
| 2025-10-13 | 15.04 | $15.10 | 137300 |
| 2025-10-10 | 15.04 | $14.65 | 169620 |
| 2025-10-09 | 15.08 | $14.85 | 237500 |
| 2025-10-08 | 15.10 | $15.36 | 170013 |
| 2025-10-07 | 15.08 | $14.92 | 204919 |
| 2025-10-06 | 15.09 | $15.30 | 258517 |
| 2025-10-03 | 15.07 | $15.26 | 192324 |
| 2025-10-02 | 15.05 | $14.75 | 112544 |
| 2025-10-01 | 15.08 | $14.80 | 142000 |
| 2025-09-30 | 15.11 | $14.94 | 345015 |
| 2025-09-29 | 15.13 | $14.64 | 264800 |
| 2025-09-26 | 15.18 | $14.68 | 325900 |
| 2025-09-25 | 15.24 | $14.70 | 215643 |
| 2025-09-24 | 15.29 | $14.88 | 231500 |
| 2025-09-23 | 15.34 | $15.10 | 172000 |
| 2025-09-22 | 15.36 | $15.07 | 128500 |
| 2025-09-19 | 15.39 | $15.15 | 379222 |
| 2025-09-18 | 15.42 | $15.45 | 216300 |
| 2025-09-17 | 15.41 | $15.15 | 354239 |
| 2025-09-16 | 15.44 | $15.57 | 179940 |
| 2025-09-15 | 15.43 | $15.83 | 185015 |
| 2025-09-12 | 15.39 | $15.72 | 124000 |
| 2025-09-11 | 15.35 | $16.06 | 406053 |
| 2025-09-10 | 15.28 | $15.30 | 204033 |
| 2025-09-09 | 15.27 | $15.32 | 186800 |
| 2025-09-08 | 15.27 | $15.58 | 249100 |
| 2025-09-05 | 15.24 | $15.49 | 399800 |
| 2025-09-04 | 15.21 | $15.35 | 333630 |
| 2025-09-03 | 15.19 | $15.03 | 873827 |
| 2025-09-02 | 15.21 | $15.26 | 242621 |
| 2025-08-29 | 15.21 | $15.51 | 272400 |
| 2025-08-28 | 15.17 | $15.57 | 197100 |
| 2025-08-27 | 15.13 | $15.57 | 261000 |
| 2025-08-26 | 15.09 | $15.67 | 278500 |
| 2025-08-25 | 15.03 | $15.61 | 293300 |
| 2025-08-22 | 14.96 | $15.86 | 365300 |
| 2025-08-21 | 14.87 | $15.07 | 240400 |
| 2025-08-20 | 14.85 | $14.75 | 273500 |
| 2025-08-19 | 14.86 | $15.46 | 244000 |
| 2025-08-18 | 14.80 | $15.43 | 203214 |
| 2025-08-15 | 14.73 | $15.33 | 470122 |
| 2025-08-14 | 14.67 | $15.71 | 352422 |
| 2025-08-13 | 14.56 | $15.81 | 347633 |
| 2025-08-12 | 14.42 | $15.45 | 331500 |
| 2025-08-11 | 14.32 | $14.73 | 146909 |
| 2025-08-08 | 14.27 | $15.00 | 215942 |
| 2025-08-07 | 14.20 | $14.70 | 385402 |
| 2025-08-06 | 14.14 | $14.47 | 293818 |
| 2025-08-05 | 14.11 | $14.99 | 494600 |
| 2025-08-04 | 14.02 | $14.41 | 334900 |
| 2025-08-01 | 13.97 | $13.80 | 604600 |
| 2025-07-31 | 13.99 | $14.35 | 470300 |
| 2025-07-30 | 13.95 | $14.12 | 888600 |
| 2025-07-29 | 13.94 | $13.66 | 598600 |
| 2025-07-28 | 13.97 | $13.88 | 699348 |
| 2025-07-25 | 13.98 | $14.35 | 476600 |
| 2025-07-24 | 13.94 | $14.45 | 706900 |
| 2025-07-23 | 13.88 | $14.77 | 502500 |
| 2025-07-22 | 13.79 | $14.68 | 719900 |
| 2025-07-21 | 13.69 | $14.03 | 893321 |
| 2025-07-18 | 13.66 | $14.04 | 1.5M |
| 2025-07-17 | 13.62 | $14.66 | 2.0M |
| 2025-07-16 | 13.51 | $14.17 | 759003 |
| 2025-07-15 | 13.44 | $14.00 | 1.5M |
| 2025-07-14 | 13.38 | $14.18 | 439600 |
| 2025-07-11 | 13.30 | $14.11 | 614447 |
| 2025-07-10 | 13.21 | $14.01 | 356022 |
| 2025-07-09 | 13.13 | $13.78 | 205400 |
| 2025-07-08 | 13.06 | $13.34 | 455800 |
| 2025-07-07 | 13.03 | $12.93 | 434902 |
| 2025-07-03 | 13.04 | $12.62 | 437100 |
| 2025-07-02 | 13.08 | $12.72 | 1.0M |
| 2025-07-01 | 13.12 | $12.25 | 1.1M |
| 2025-06-30 | 13.21 | $12.48 | 711127 |
| 2025-06-27 | 13.29 | $13.07 | 3.5M |
| 2025-06-26 | 13.31 | $13.14 | 560600 |
| 2025-06-25 | 13.33 | $12.71 | 178016 |
| 2025-06-24 | 13.40 | $13.13 | 191033 |
| 2025-06-23 | 13.43 | $13.04 | 194601 |
| 2025-06-20 | 13.47 | $12.79 | 311100 |
| 2025-06-18 | 13.54 | $12.85 | 307300 |
| 2025-06-17 | 13.61 | $12.84 | 167818 |
| 2025-06-16 | 13.69 | $12.91 | 134509 |
| 2025-06-13 | 13.77 | $12.73 | 233308 |
| 2025-06-12 | 13.88 | $13.31 | 150405 |
| 2025-06-11 | 13.94 | $13.64 | 174553 |
| 2025-06-10 | 13.98 | $13.92 | 92824 |
| 2025-06-09 | 13.98 | $14.05 | 85402 |
| 2025-06-06 | 13.97 | $14.03 | 89500 |
| 2025-06-05 | 13.97 | $14.17 | 218024 |
| 2025-06-04 | 13.95 | $13.89 | 164000 |
| 2025-06-03 | 13.95 | $14.05 | 620000 |
| 2025-06-02 | 13.94 | $13.93 | 184600 |
| 2025-05-30 | 13.95 | $14.30 | 265900 |
| 2025-05-29 | 13.91 | $14.45 | 189800 |
| 2025-05-28 | 13.85 | $14.51 | 192100 |
| 2025-05-27 | 13.78 | $14.49 | 196811 |
| 2025-05-23 | 13.71 | $13.67 | 153200 |
| 2025-05-22 | 13.71 | $13.86 | 79719 |
| 2025-05-21 | 13.69 | $13.83 | 90300 |
| 2025-05-20 | 13.68 | $14.10 | 102910 |
| 2025-05-19 | 13.64 | $14.15 | 67100 |
| 2025-05-16 | 13.58 | $14.11 | 89241 |
| 2025-05-15 | 13.53 | $13.90 | 225646 |
| 2025-05-14 | 13.49 | $14.13 | 93300 |
| 2025-05-13 | 13.42 | $14.36 | 144800 |
| 2025-05-12 | 13.32 | $14.35 | 140300 |
| 2025-05-09 | 13.21 | $13.84 | 101000 |
| 2025-05-08 | 13.15 | $13.85 | 136142 |
| 2025-05-07 | 13.07 | $13.76 | 214600 |
| 2025-05-06 | 13.00 | $13.84 | 455600 |
| 2025-05-05 | 12.91 | $12.90 | 224200 |
| 2025-05-02 | 12.91 | $13.33 | 200400 |
| 2025-05-01 | 12.87 | $13.37 | 313100 |
| 2025-04-30 | 12.82 | $13.23 | 266800 |
| 2025-04-29 | 12.77 | $13.24 | 223638 |
| 2025-04-28 | 12.72 | $13.07 | 158500 |
| 2025-04-25 | 12.69 | $13.08 | 207900 |
| 2025-04-24 | 12.65 | $13.54 | 271608 |
| 2025-04-23 | 12.55 | $13.12 | 581600 |
| 2025-04-22 | 12.49 | $12.75 | 400460 |
| 2025-04-21 | 12.47 | $11.99 | 269100 |
| 2025-04-17 | 12.52 | $12.24 | 253040 |
| 2025-04-16 | 12.55 | $11.92 | 171700 |
| 2025-04-15 | 12.61 | $11.93 | 160100 |
| 2025-04-14 | 12.68 | $11.93 | 222220 |
| 2025-04-11 | 12.76 | $11.72 | 268305 |
| 2025-04-10 | 12.87 | $10.96 | 469600 |
| 2025-04-09 | 13.07 | $12.15 | 510877 |
| 2025-04-08 | 13.17 | $11.16 | 328100 |
| 2025-04-07 | 13.38 | $11.52 | 421014 |
| 2025-04-04 | 13.58 | $12.19 | 546100 |
| 2025-04-03 | 13.72 | $12.96 | 541925 |
| 2025-04-02 | 13.80 | $13.92 | 422864 |
| 2025-04-01 | 13.79 | $13.26 | 500000 |
| 2025-03-31 | 13.85 | $13.52 | 559232 |
| 2025-03-28 | 13.88 | $13.18 | 518300 |
| 2025-03-27 | 13.96 | $13.31 | 598912 |
| 2025-03-26 | 14.02 | $13.41 | 664218 |
| 2025-03-25 | 14.09 | $13.63 | 341938 |
| 2025-03-24 | 14.14 | $13.20 | 223113 |
| 2025-03-21 | 14.24 | $12.99 | 377514 |
| 2025-03-20 | 14.37 | $12.92 | 791000 |
| 2025-03-19 | 14.52 | $13.02 | 478300 |
| 2025-03-18 | 14.68 | $13.70 | 209808 |
| 2025-03-17 | 14.78 | $13.52 | 233952 |
| 2025-03-14 | 14.91 | $13.55 | 294600 |
| 2025-03-13 | 15.06 | $13.14 | 431805 |
| 2025-03-12 | 15.26 | $13.38 | 511100 |
| 2025-03-11 | 15.45 | $13.83 | 577533 |
| 2025-03-10 | 15.63 | $14.25 | 394400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.36
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.15
Average
15.44
Maximum
18.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.36 | $16.01 | 136436 |
| 2026-08-06 | 16.42 | $15.72 | 195329 |
| 2026-08-05 | 16.52 | $16.05 | 201628 |
| 2026-08-04 | 16.59 | $16.06 | 219049 |
| 2026-08-03 | 16.67 | $15.85 | 231641 |
| 2026-07-31 | 16.78 | $15.48 | 820100 |
| 2026-07-30 | 16.94 | $15.91 | 380100 |
| 2026-07-29 | 17.07 | $15.97 | 644244 |
| 2026-07-28 | 17.20 | $17.62 | 305100 |
| 2026-07-27 | 17.18 | $17.47 | 323021 |
| 2026-07-24 | 17.19 | $17.15 | 265000 |
| 2026-07-23 | 17.24 | $16.98 | 191603 |
| 2026-07-22 | 17.31 | $16.88 | 111500 |
| 2026-07-21 | 17.40 | $16.89 | 155042 |
| 2026-07-20 | 17.49 | $16.76 | 147600 |
| 2026-07-17 | 17.60 | $16.95 | 192700 |
| 2026-07-16 | 17.70 | $17.40 | 177294 |
| 2026-07-15 | 17.75 | $17.06 | 160800 |
| 2026-07-14 | 17.84 | $17.00 | 193800 |
| 2026-07-13 | 17.93 | $16.96 | 129811 |
| 2026-07-10 | 18.02 | $17.35 | 229206 |
| 2026-07-09 | 18.07 | $17.13 | 192500 |
| 2026-07-08 | 18.13 | $16.99 | 267016 |
| 2026-07-07 | 18.19 | $17.70 | 185523 |
| 2026-07-06 | 18.18 | $18.45 | 121105 |
| 2026-07-02 | 18.09 | $18.21 | 268813 |
| 2026-07-01 | 18.01 | $18.40 | 192600 |
| 2026-06-30 | 17.90 | $18.66 | 379100 |
| 2026-06-29 | 17.75 | $18.58 | 192020 |
| 2026-06-26 | 17.59 | $19.32 | 825500 |
| 2026-06-25 | 17.36 | $19.30 | 252545 |
| 2026-06-24 | 17.11 | $18.77 | 421043 |
| 2026-06-23 | 16.89 | $17.92 | 243800 |
| 2026-06-22 | 16.75 | $18.21 | 241169 |
| 2026-06-18 | 16.56 | $18.37 | 277403 |
| 2026-06-17 | 16.34 | $17.59 | 626400 |
| 2026-06-16 | 16.19 | $17.27 | 183008 |
| 2026-06-15 | 16.06 | $17.11 | 169821 |
| 2026-06-12 | 15.93 | $16.61 | 128958 |
| 2026-06-11 | 15.86 | $16.50 | 302600 |
| 2026-06-10 | 15.79 | $15.67 | 233600 |
| 2026-06-09 | 15.80 | $15.80 | 679911 |
| 2026-06-08 | 15.80 | $15.37 | 189245 |
| 2026-06-05 | 15.85 | $15.67 | 178441 |
| 2026-06-04 | 15.88 | $15.99 | 305600 |
| 2026-06-03 | 15.88 | $15.89 | 332920 |
| 2026-06-02 | 15.89 | $15.79 | 467600 |
| 2026-06-01 | 15.92 | $16.03 | 610931 |
| 2026-05-29 | 15.92 | $16.27 | 393300 |
| 2026-05-28 | 15.90 | $16.37 | 262445 |
| 2026-05-27 | 15.87 | $16.34 | 203500 |
| 2026-05-26 | 15.85 | $15.76 | 326713 |
| 2026-05-22 | 15.88 | $15.18 | 173900 |
| 2026-05-21 | 15.97 | $15.38 | 205924 |
| 2026-05-20 | 16.05 | $15.39 | 185434 |
| 2026-05-19 | 16.13 | $15.14 | 173000 |
| 2026-05-18 | 16.25 | $15.46 | 146200 |
| 2026-05-15 | 16.33 | $15.75 | 340100 |
| 2026-05-14 | 16.40 | $16.31 | 187900 |
| 2026-05-13 | 16.41 | $15.85 | 122100 |
| 2026-05-12 | 16.46 | $16.14 | 216046 |
| 2026-05-11 | 16.49 | $16.67 | 159400 |
| 2026-05-08 | 16.46 | $16.52 | 217900 |
| 2026-05-07 | 16.45 | $16.75 | 591413 |
| 2026-05-06 | 16.41 | $17.01 | 208300 |
| 2026-05-05 | 16.35 | $16.29 | 281200 |
| 2026-05-04 | 16.34 | $16.06 | 227614 |
| 2026-05-01 | 16.35 | $16.79 | 215004 |
| 2026-04-30 | 16.29 | $16.49 | 197747 |
| 2026-04-29 | 16.25 | $16.07 | 188900 |
| 2026-04-28 | 16.24 | $16.24 | 170100 |
| 2026-04-27 | 16.20 | $16.34 | 135343 |
| 2026-04-24 | 16.15 | $16.46 | 172400 |
| 2026-04-23 | 16.08 | $16.40 | 271913 |
| 2026-04-22 | 16.02 | $16.43 | 203900 |
| 2026-04-21 | 15.94 | $16.29 | 172943 |
| 2026-04-20 | 15.87 | $16.73 | 136100 |
| 2026-04-17 | 15.74 | $16.65 | 231100 |
| 2026-04-16 | 15.61 | $15.95 | 120016 |
| 2026-04-15 | 15.55 | $16.03 | 132800 |
| 2026-04-14 | 15.48 | $16.44 | 133735 |
| 2026-04-13 | 15.36 | $16.39 | 277400 |
| 2026-04-10 | 15.25 | $16.11 | 203256 |
| 2026-04-09 | 15.16 | $15.96 | 139119 |
| 2026-04-08 | 15.08 | $16.00 | 285600 |
| 2026-04-07 | 15.01 | $14.98 | 226279 |
| 2026-04-06 | 15.03 | $14.94 | 175700 |
| 2026-04-02 | 15.07 | $15.09 | 153800 |
| 2026-04-01 | 15.09 | $15.27 | 189735 |
| 2026-03-31 | 15.11 | $14.98 | 492120 |
| 2026-03-30 | 15.17 | $14.27 | 391707 |
| 2026-03-27 | 15.31 | $14.82 | 171200 |
| 2026-03-26 | 15.41 | $14.94 | 227721 |
| 2026-03-25 | 15.52 | $15.48 | 350400 |
| 2026-03-24 | 15.59 | $15.00 | 699745 |
| 2026-03-23 | 15.73 | $14.70 | 924600 |
| 2026-03-20 | 15.92 | $14.20 | 776800 |
| 2026-03-19 | 16.17 | $14.71 | 580963 |
| 2026-03-18 | 16.39 | $14.97 | 639800 |
| 2026-03-17 | 16.61 | $15.99 | 474700 |
| 2026-03-16 | 16.74 | $15.68 | 271400 |
| 2026-03-13 | 16.91 | $15.59 | 333804 |
| 2026-03-12 | 17.11 | $15.80 | 394208 |
| 2026-03-11 | 17.29 | $16.38 | 209700 |
| 2026-03-10 | 17.44 | $16.24 | 321400 |
| 2026-03-09 | 17.61 | $15.99 | 252223 |
| 2026-03-06 | 17.82 | $16.06 | 522808 |
| 2026-03-05 | 18.03 | $16.59 | 330898 |
| 2026-03-04 | 18.19 | $17.19 | 188500 |
| 2026-03-03 | 18.31 | $16.74 | 506508 |
| 2026-03-02 | 18.47 | $17.48 | 354730 |
| 2026-02-27 | 18.56 | $18.12 | 348534 |
| 2026-02-26 | 18.59 | $18.78 | 168800 |
| 2026-02-25 | 18.55 | $18.61 | 295000 |
| 2026-02-24 | 18.52 | $19.18 | 267500 |
| 2026-02-23 | 18.44 | $18.53 | 189458 |
| 2026-02-20 | 18.41 | $18.91 | 220868 |
| 2026-02-19 | 18.34 | $18.39 | 212300 |
| 2026-02-18 | 18.31 | $18.47 | 337202 |
| 2026-02-17 | 18.26 | $18.23 | 235100 |
| 2026-02-13 | 18.23 | $18.59 | 205400 |
| 2026-02-12 | 18.17 | $18.24 | 206832 |
| 2026-02-11 | 18.13 | $18.67 | 182330 |
| 2026-02-10 | 18.04 | $19.00 | 372600 |
| 2026-02-09 | 17.92 | $18.91 | 143903 |
| 2026-02-06 | 17.80 | $18.66 | 263818 |
| 2026-02-05 | 17.70 | $17.72 | 287703 |
| 2026-02-04 | 17.68 | $18.48 | 335600 |
| 2026-02-03 | 17.58 | $17.98 | 245200 |
| 2026-02-02 | 17.53 | $17.71 | 229024 |
| 2026-01-30 | 17.50 | $17.36 | 2.7M |
| 2026-01-29 | 17.49 | $18.07 | 384900 |
| 2026-01-28 | 17.41 | $17.85 | 412939 |
| 2026-01-27 | 17.35 | $17.77 | 453900 |
| 2026-01-26 | 17.29 | $18.08 | 836800 |
| 2026-01-23 | 17.20 | $17.71 | 806343 |
| 2026-01-22 | 17.14 | $17.06 | 158200 |
| 2026-01-21 | 17.14 | $17.00 | 144002 |
| 2026-01-20 | 17.14 | $16.78 | 258700 |
| 2026-01-16 | 17.17 | $17.22 | 219314 |
| 2026-01-15 | 17.15 | $17.41 | 247400 |
| 2026-01-14 | 17.11 | $17.25 | 206900 |
| 2026-01-13 | 17.08 | $17.70 | 208613 |
| 2026-01-12 | 17.01 | $17.85 | 482811 |
| 2026-01-09 | 16.92 | $17.61 | 458500 |
| 2026-01-08 | 16.84 | $16.87 | 248325 |
| 2026-01-07 | 16.83 | $16.55 | 267000 |
| 2026-01-06 | 16.85 | $17.21 | 192612 |
| 2026-01-05 | 16.80 | $17.03 | 246541 |
| 2026-01-02 | 16.76 | $16.71 | 119515 |
| 2025-12-31 | 16.74 | $16.48 | 335141 |
| 2025-12-30 | 16.75 | $16.60 | 178200 |
| 2025-12-29 | 16.74 | $16.99 | 226900 |
| 2025-12-26 | 16.69 | $17.03 | 176816 |
| 2025-12-24 | 16.63 | $16.96 | 53247 |
| 2025-12-23 | 16.58 | $16.96 | 100602 |
| 2025-12-22 | 16.51 | $16.98 | 194400 |
| 2025-12-19 | 16.44 | $17.03 | 289722 |
| 2025-12-18 | 16.34 | $16.90 | 273800 |
| 2025-12-17 | 16.25 | $16.37 | 230000 |
| 2025-12-16 | 16.21 | $16.84 | 193100 |
| 2025-12-15 | 16.11 | $16.90 | 181900 |
| 2025-12-12 | 15.99 | $16.62 | 225600 |
| 2025-12-11 | 15.90 | $16.92 | 213400 |
| 2025-12-10 | 15.78 | $16.51 | 354600 |
| 2025-12-09 | 15.69 | $15.94 | 255219 |
| 2025-12-08 | 15.66 | $15.65 | 223601 |
| 2025-12-05 | 15.65 | $15.57 | 248209 |
| 2025-12-04 | 15.65 | $15.82 | 229600 |
| 2025-12-03 | 15.62 | $16.11 | 269300 |
| 2025-12-02 | 15.56 | $16.03 | 941242 |
| 2025-12-01 | 15.50 | $16.01 | 277922 |
| 2025-11-28 | 15.43 | $16.24 | 135905 |
| 2025-11-26 | 15.34 | $16.13 | 273600 |
| 2025-11-25 | 15.26 | $16.04 | 354226 |
| 2025-11-24 | 15.18 | $15.26 | 214470 |
| 2025-11-21 | 15.17 | $14.85 | 231710 |
| 2025-11-20 | 15.21 | $14.37 | 96110 |
| 2025-11-19 | 15.29 | $14.74 | 171347 |
| 2025-11-18 | 15.34 | $15.03 | 338131 |
| 2025-11-17 | 15.37 | $15.02 | 285000 |
| 2025-11-14 | 15.40 | $15.50 | 132713 |
| 2025-11-13 | 15.37 | $15.81 | 168300 |
| 2025-11-12 | 15.32 | $15.70 | 94045 |
| 2025-11-11 | 15.27 | $15.72 | 235314 |
| 2025-11-10 | 15.21 | $16.02 | 180738 |
| 2025-11-07 | 15.12 | $15.55 | 410809 |
| 2025-11-06 | 15.08 | $15.31 | 393015 |
| 2025-11-05 | 15.05 | $14.90 | 180335 |
| 2025-11-04 | 15.06 | $14.82 | 185805 |
| 2025-11-03 | 15.09 | $15.08 | 406500 |
| 2025-10-31 | 15.09 | $14.76 | 280800 |
| 2025-10-30 | 15.12 | $14.74 | 190916 |
| 2025-10-29 | 15.15 | $15.38 | 184300 |
| 2025-10-28 | 15.12 | $15.51 | 121800 |
| 2025-10-27 | 15.08 | $15.41 | 131543 |
| 2025-10-24 | 15.04 | $15.14 | 139145 |
| 2025-10-23 | 15.02 | $15.05 | 111500 |
| 2025-10-22 | 15.01 | $15.15 | 98005 |
| 2025-10-21 | 15.00 | $15.32 | 91010 |
| 2025-10-20 | 14.96 | $15.10 | 147900 |
| 2025-10-17 | 14.94 | $14.88 | 180300 |
| 2025-10-16 | 14.95 | $14.63 | 115800 |
| 2025-10-15 | 14.98 | $14.98 | 141700 |
| 2025-10-14 | 14.99 | $15.19 | 144000 |
| 2025-10-13 | 14.97 | $15.10 | 137300 |
| 2025-10-10 | 14.96 | $14.65 | 169620 |
| 2025-10-09 | 15.01 | $14.85 | 237500 |
| 2025-10-08 | 15.04 | $15.36 | 170013 |
| 2025-10-07 | 15.02 | $14.92 | 204919 |
| 2025-10-06 | 15.04 | $15.30 | 258517 |
| 2025-10-03 | 15.03 | $15.26 | 192324 |
| 2025-10-02 | 15.03 | $14.75 | 112544 |
| 2025-10-01 | 15.08 | $14.80 | 142000 |
| 2025-09-30 | 15.12 | $14.94 | 345015 |
| 2025-09-29 | 15.15 | $14.64 | 264800 |
| 2025-09-26 | 15.21 | $14.68 | 325900 |
| 2025-09-25 | 15.28 | $14.70 | 215643 |
| 2025-09-24 | 15.34 | $14.88 | 231500 |
| 2025-09-23 | 15.40 | $15.10 | 172000 |
| 2025-09-22 | 15.43 | $15.07 | 128500 |
| 2025-09-19 | 15.47 | $15.15 | 379222 |
| 2025-09-18 | 15.51 | $15.45 | 216300 |
| 2025-09-17 | 15.51 | $15.15 | 354239 |
| 2025-09-16 | 15.54 | $15.57 | 179940 |
| 2025-09-15 | 15.53 | $15.83 | 185015 |
| 2025-09-12 | 15.49 | $15.72 | 124000 |
| 2025-09-11 | 15.47 | $16.06 | 406053 |
| 2025-09-10 | 15.41 | $15.30 | 204033 |
| 2025-09-09 | 15.42 | $15.32 | 186800 |
| 2025-09-08 | 15.43 | $15.58 | 249100 |
| 2025-09-05 | 15.41 | $15.49 | 399800 |
| 2025-09-04 | 15.40 | $15.35 | 333630 |
| 2025-09-03 | 15.39 | $15.03 | 873827 |
| 2025-09-02 | 15.42 | $15.26 | 242621 |
| 2025-08-29 | 15.42 | $15.51 | 272400 |
| 2025-08-28 | 15.38 | $15.57 | 197100 |
| 2025-08-27 | 15.34 | $15.57 | 261000 |
| 2025-08-26 | 15.29 | $15.67 | 278500 |
| 2025-08-25 | 15.22 | $15.61 | 293300 |
| 2025-08-22 | 15.15 | $15.86 | 365300 |
| 2025-08-21 | 15.04 | $15.07 | 240400 |
| 2025-08-20 | 15.01 | $14.75 | 273500 |
| 2025-08-19 | 15.01 | $15.46 | 244000 |
| 2025-08-18 | 14.94 | $15.43 | 203214 |
| 2025-08-15 | 14.86 | $15.33 | 470122 |
| 2025-08-14 | 14.79 | $15.71 | 352422 |
| 2025-08-13 | 14.68 | $15.81 | 347633 |
| 2025-08-12 | 14.55 | $15.45 | 331500 |
| 2025-08-11 | 14.44 | $14.73 | 146909 |
| 2025-08-08 | 14.41 | $15.00 | 215942 |
| 2025-08-07 | 14.34 | $14.70 | 385402 |
| 2025-08-06 | 14.30 | $14.47 | 293818 |
| 2025-08-05 | 14.27 | $14.99 | 494600 |
| 2025-08-04 | 14.19 | $14.41 | 334900 |
| 2025-08-01 | 14.16 | $13.80 | 604600 |
| 2025-07-31 | 14.18 | $14.35 | 470300 |
| 2025-07-30 | 14.14 | $14.12 | 888600 |
| 2025-07-29 | 14.11 | $13.66 | 598600 |
| 2025-07-28 | 14.12 | $13.88 | 699348 |
| 2025-07-25 | 14.11 | $14.35 | 476600 |
| 2025-07-24 | 14.04 | $14.45 | 706900 |
| 2025-07-23 | 13.96 | $14.77 | 502500 |
| 2025-07-22 | 13.84 | $14.68 | 719900 |
| 2025-07-21 | 13.72 | $14.03 | 893321 |
| 2025-07-18 | 13.66 | $14.04 | 1.5M |
| 2025-07-17 | 13.59 | $14.66 | 2.0M |
| 2025-07-16 | 13.45 | $14.17 | 759003 |
| 2025-07-15 | 13.35 | $14.00 | 1.5M |
| 2025-07-14 | 13.26 | $14.18 | 439600 |
| 2025-07-11 | 13.15 | $14.11 | 614447 |
| 2025-07-10 | 13.05 | $14.01 | 356022 |
| 2025-07-09 | 12.95 | $13.78 | 205400 |
| 2025-07-08 | 12.88 | $13.34 | 455800 |
| 2025-07-07 | 12.85 | $12.93 | 434902 |
| 2025-07-03 | 12.87 | $12.62 | 437100 |
| 2025-07-02 | 12.93 | $12.72 | 1.0M |
| 2025-07-01 | 12.98 | $12.25 | 1.1M |
| 2025-06-30 | 13.08 | $12.48 | 711127 |
| 2025-06-27 | 13.17 | $13.07 | 3.5M |
| 2025-06-26 | 13.21 | $13.14 | 560600 |
| 2025-06-25 | 13.25 | $12.71 | 178016 |
| 2025-06-24 | 13.34 | $13.13 | 191033 |
| 2025-06-23 | 13.39 | $13.04 | 194601 |
| 2025-06-20 | 13.46 | $12.79 | 311100 |
| 2025-06-18 | 13.55 | $12.85 | 307300 |
| 2025-06-17 | 13.64 | $12.84 | 167818 |
| 2025-06-16 | 13.75 | $12.91 | 134509 |
| 2025-06-13 | 13.85 | $12.73 | 233308 |
| 2025-06-12 | 13.97 | $13.31 | 150405 |
| 2025-06-11 | 14.04 | $13.64 | 174553 |
| 2025-06-10 | 14.08 | $13.92 | 92824 |
| 2025-06-09 | 14.10 | $14.05 | 85402 |
| 2025-06-06 | 14.11 | $14.03 | 89500 |
| 2025-06-05 | 14.11 | $14.17 | 218024 |
| 2025-06-04 | 14.10 | $13.89 | 164000 |
| 2025-06-03 | 14.12 | $14.05 | 620000 |
| 2025-06-02 | 14.12 | $13.93 | 184600 |
| 2025-05-30 | 14.12 | $14.30 | 265900 |
| 2025-05-29 | 14.09 | $14.45 | 189800 |
| 2025-05-28 | 14.04 | $14.51 | 192100 |
| 2025-05-27 | 13.97 | $14.49 | 196811 |
| 2025-05-23 | 13.90 | $13.67 | 153200 |
| 2025-05-22 | 13.90 | $13.86 | 79719 |
| 2025-05-21 | 13.89 | $13.83 | 90300 |
| 2025-05-20 | 13.87 | $14.10 | 102910 |
| 2025-05-19 | 13.82 | $14.15 | 67100 |
| 2025-05-16 | 13.76 | $14.11 | 89241 |
| 2025-05-15 | 13.69 | $13.90 | 225646 |
| 2025-05-14 | 13.63 | $14.13 | 93300 |
| 2025-05-13 | 13.54 | $14.36 | 144800 |
| 2025-05-12 | 13.42 | $14.35 | 140300 |
| 2025-05-09 | 13.29 | $13.84 | 101000 |
| 2025-05-08 | 13.19 | $13.85 | 136142 |
| 2025-05-07 | 13.08 | $13.76 | 214600 |
| 2025-05-06 | 12.96 | $13.84 | 455600 |
| 2025-05-05 | 12.83 | $12.90 | 224200 |
| 2025-05-02 | 12.79 | $13.33 | 200400 |
| 2025-05-01 | 12.70 | $13.37 | 313100 |
| 2025-04-30 | 12.61 | $13.23 | 266800 |
| 2025-04-29 | 12.53 | $13.24 | 223638 |
| 2025-04-28 | 12.46 | $13.07 | 158500 |
| 2025-04-25 | 12.40 | $13.08 | 207900 |
| 2025-04-24 | 12.34 | $13.54 | 271608 |
| 2025-04-23 | 12.24 | $13.12 | 581600 |
| 2025-04-22 | 12.18 | $12.75 | 400460 |
| 2025-04-21 | 12.15 | $11.99 | 269100 |
| 2025-04-17 | 12.21 | $12.24 | 253040 |
| 2025-04-16 | 12.24 | $11.92 | 171700 |
| 2025-04-15 | 12.31 | $11.93 | 160100 |
| 2025-04-14 | 12.39 | $11.93 | 222220 |
| 2025-04-11 | 12.47 | $11.72 | 268305 |
| 2025-04-10 | 12.58 | $10.96 | 469600 |
| 2025-04-09 | 12.78 | $12.15 | 510877 |
| 2025-04-08 | 12.87 | $11.16 | 328100 |
| 2025-04-07 | 13.06 | $11.52 | 421014 |
| 2025-04-04 | 13.23 | $12.19 | 546100 |
| 2025-04-03 | 13.36 | $12.96 | 541925 |
| 2025-04-02 | 13.42 | $13.92 | 422864 |
| 2025-04-01 | 13.40 | $13.26 | 500000 |
| 2025-03-31 | 13.44 | $13.52 | 559232 |
| 2025-03-28 | 13.47 | $13.18 | 518300 |
| 2025-03-27 | 13.55 | $13.31 | 598912 |
| 2025-03-26 | 13.62 | $13.41 | 664218 |
| 2025-03-25 | 13.70 | $13.63 | 341938 |
| 2025-03-24 | 13.77 | $13.20 | 223113 |
| 2025-03-21 | 13.89 | $12.99 | 377514 |
| 2025-03-20 | 14.05 | $12.92 | 791000 |
| 2025-03-19 | 14.22 | $13.02 | 478300 |
| 2025-03-18 | 14.40 | $13.70 | 209808 |
| 2025-03-17 | 14.53 | $13.52 | 233952 |
| 2025-03-14 | 14.69 | $13.55 | 294600 |
| 2025-03-13 | 14.86 | $13.14 | 431805 |
| 2025-03-12 | 15.08 | $13.38 | 511100 |
| 2025-03-11 | 15.29 | $13.83 | 577533 |
| 2025-03-10 | 15.48 | $14.25 | 394400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.04
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
15.45
Maximum
18.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.04 | $16.01 | 136436 |
| 2026-08-06 | 16.10 | $15.72 | 195329 |
| 2026-08-05 | 16.23 | $16.05 | 201628 |
| 2026-08-04 | 16.31 | $16.06 | 219049 |
| 2026-08-03 | 16.41 | $15.85 | 231641 |
| 2026-07-31 | 16.57 | $15.48 | 820100 |
| 2026-07-30 | 16.83 | $15.91 | 380100 |
| 2026-07-29 | 17.05 | $15.97 | 644244 |
| 2026-07-28 | 17.29 | $17.62 | 305100 |
| 2026-07-27 | 17.22 | $17.47 | 323021 |
| 2026-07-24 | 17.17 | $17.15 | 265000 |
| 2026-07-23 | 17.18 | $16.98 | 191603 |
| 2026-07-22 | 17.23 | $16.88 | 111500 |
| 2026-07-21 | 17.31 | $16.89 | 155042 |
| 2026-07-20 | 17.40 | $16.76 | 147600 |
| 2026-07-17 | 17.53 | $16.95 | 192700 |
| 2026-07-16 | 17.64 | $17.40 | 177294 |
| 2026-07-15 | 17.67 | $17.06 | 160800 |
| 2026-07-14 | 17.78 | $17.00 | 193800 |
| 2026-07-13 | 17.92 | $16.96 | 129811 |
| 2026-07-10 | 18.08 | $17.35 | 229206 |
| 2026-07-09 | 18.19 | $17.13 | 192500 |
| 2026-07-08 | 18.36 | $16.99 | 267016 |
| 2026-07-07 | 18.58 | $17.70 | 185523 |
| 2026-07-06 | 18.69 | $18.45 | 121105 |
| 2026-07-02 | 18.64 | $18.21 | 268813 |
| 2026-07-01 | 18.64 | $18.40 | 192600 |
| 2026-06-30 | 18.59 | $18.66 | 379100 |
| 2026-06-29 | 18.48 | $18.58 | 192020 |
| 2026-06-26 | 18.36 | $19.32 | 825500 |
| 2026-06-25 | 18.06 | $19.30 | 252545 |
| 2026-06-24 | 17.70 | $18.77 | 421043 |
| 2026-06-23 | 17.41 | $17.92 | 243800 |
| 2026-06-22 | 17.23 | $18.21 | 241169 |
| 2026-06-18 | 16.97 | $18.37 | 277403 |
| 2026-06-17 | 16.63 | $17.59 | 626400 |
| 2026-06-16 | 16.40 | $17.27 | 183008 |
| 2026-06-15 | 16.19 | $17.11 | 169821 |
| 2026-06-12 | 15.99 | $16.61 | 128958 |
| 2026-06-11 | 15.86 | $16.50 | 302600 |
| 2026-06-10 | 15.73 | $15.67 | 233600 |
| 2026-06-09 | 15.75 | $15.80 | 679911 |
| 2026-06-08 | 15.76 | $15.37 | 189245 |
| 2026-06-05 | 15.85 | $15.67 | 178441 |
| 2026-06-04 | 15.90 | $15.99 | 305600 |
| 2026-06-03 | 15.89 | $15.89 | 332920 |
| 2026-06-02 | 15.90 | $15.79 | 467600 |
| 2026-06-01 | 15.93 | $16.03 | 610931 |
| 2026-05-29 | 15.91 | $16.27 | 393300 |
| 2026-05-28 | 15.84 | $16.37 | 262445 |
| 2026-05-27 | 15.74 | $16.34 | 203500 |
| 2026-05-26 | 15.64 | $15.76 | 326713 |
| 2026-05-22 | 15.64 | $15.18 | 173900 |
| 2026-05-21 | 15.76 | $15.38 | 205924 |
| 2026-05-20 | 15.86 | $15.39 | 185434 |
| 2026-05-19 | 15.97 | $15.14 | 173000 |
| 2026-05-18 | 16.16 | $15.46 | 146200 |
| 2026-05-15 | 16.31 | $15.75 | 340100 |
| 2026-05-14 | 16.42 | $16.31 | 187900 |
| 2026-05-13 | 16.43 | $15.85 | 122100 |
| 2026-05-12 | 16.54 | $16.14 | 216046 |
| 2026-05-11 | 16.61 | $16.67 | 159400 |
| 2026-05-08 | 16.57 | $16.52 | 217900 |
| 2026-05-07 | 16.55 | $16.75 | 591413 |
| 2026-05-06 | 16.49 | $17.01 | 208300 |
| 2026-05-05 | 16.36 | $16.29 | 281200 |
| 2026-05-04 | 16.36 | $16.06 | 227614 |
| 2026-05-01 | 16.40 | $16.79 | 215004 |
| 2026-04-30 | 16.30 | $16.49 | 197747 |
| 2026-04-29 | 16.25 | $16.07 | 188900 |
| 2026-04-28 | 16.27 | $16.24 | 170100 |
| 2026-04-27 | 16.26 | $16.34 | 135343 |
| 2026-04-24 | 16.23 | $16.46 | 172400 |
| 2026-04-23 | 16.16 | $16.40 | 271913 |
| 2026-04-22 | 16.10 | $16.43 | 203900 |
| 2026-04-21 | 16.02 | $16.29 | 172943 |
| 2026-04-20 | 15.96 | $16.73 | 136100 |
| 2026-04-17 | 15.79 | $16.65 | 231100 |
| 2026-04-16 | 15.62 | $15.95 | 120016 |
| 2026-04-15 | 15.56 | $16.03 | 132800 |
| 2026-04-14 | 15.48 | $16.44 | 133735 |
| 2026-04-13 | 15.31 | $16.39 | 277400 |
| 2026-04-10 | 15.11 | $16.11 | 203256 |
| 2026-04-09 | 14.95 | $15.96 | 139119 |
| 2026-04-08 | 14.79 | $16.00 | 285600 |
| 2026-04-07 | 14.61 | $14.98 | 226279 |
| 2026-04-06 | 14.61 | $14.94 | 175700 |
| 2026-04-02 | 14.63 | $15.09 | 153800 |
| 2026-04-01 | 14.62 | $15.27 | 189735 |
| 2026-03-31 | 14.58 | $14.98 | 492120 |
| 2026-03-30 | 14.60 | $14.27 | 391707 |
| 2026-03-27 | 14.77 | $14.82 | 171200 |
| 2026-03-26 | 14.87 | $14.94 | 227721 |
| 2026-03-25 | 14.95 | $15.48 | 350400 |
| 2026-03-24 | 14.95 | $15.00 | 699745 |
| 2026-03-23 | 15.05 | $14.70 | 924600 |
| 2026-03-20 | 15.23 | $14.20 | 776800 |
| 2026-03-19 | 15.55 | $14.71 | 580963 |
| 2026-03-18 | 15.83 | $14.97 | 639800 |
| 2026-03-17 | 16.09 | $15.99 | 474700 |
| 2026-03-16 | 16.19 | $15.68 | 271400 |
| 2026-03-13 | 16.38 | $15.59 | 333804 |
| 2026-03-12 | 16.61 | $15.80 | 394208 |
| 2026-03-11 | 16.84 | $16.38 | 209700 |
| 2026-03-10 | 16.99 | $16.24 | 321400 |
| 2026-03-09 | 17.20 | $15.99 | 252223 |
| 2026-03-06 | 17.49 | $16.06 | 522808 |
| 2026-03-05 | 17.82 | $16.59 | 330898 |
| 2026-03-04 | 18.09 | $17.19 | 188500 |
| 2026-03-03 | 18.28 | $16.74 | 506508 |
| 2026-03-02 | 18.58 | $17.48 | 354730 |
| 2026-02-27 | 18.79 | $18.12 | 348534 |
| 2026-02-26 | 18.88 | $18.78 | 168800 |
| 2026-02-25 | 18.85 | $18.61 | 295000 |
| 2026-02-24 | 18.85 | $19.18 | 267500 |
| 2026-02-23 | 18.73 | $18.53 | 189458 |
| 2026-02-20 | 18.72 | $18.91 | 220868 |
| 2026-02-19 | 18.62 | $18.39 | 212300 |
| 2026-02-18 | 18.62 | $18.47 | 337202 |
| 2026-02-17 | 18.60 | $18.23 | 235100 |
| 2026-02-13 | 18.62 | $18.59 | 205400 |
| 2026-02-12 | 18.57 | $18.24 | 206832 |
| 2026-02-11 | 18.58 | $18.67 | 182330 |
| 2026-02-10 | 18.50 | $19.00 | 372600 |
| 2026-02-09 | 18.33 | $18.91 | 143903 |
| 2026-02-06 | 18.15 | $18.66 | 263818 |
| 2026-02-05 | 17.99 | $17.72 | 287703 |
| 2026-02-04 | 18.01 | $18.48 | 335600 |
| 2026-02-03 | 17.86 | $17.98 | 245200 |
| 2026-02-02 | 17.79 | $17.71 | 229024 |
| 2026-01-30 | 17.77 | $17.36 | 2.7M |
| 2026-01-29 | 17.81 | $18.07 | 384900 |
| 2026-01-28 | 17.71 | $17.85 | 412939 |
| 2026-01-27 | 17.63 | $17.77 | 453900 |
| 2026-01-26 | 17.56 | $18.08 | 836800 |
| 2026-01-23 | 17.41 | $17.71 | 806343 |
| 2026-01-22 | 17.32 | $17.06 | 158200 |
| 2026-01-21 | 17.34 | $17.00 | 144002 |
| 2026-01-20 | 17.38 | $16.78 | 258700 |
| 2026-01-16 | 17.46 | $17.22 | 219314 |
| 2026-01-15 | 17.47 | $17.41 | 247400 |
| 2026-01-14 | 17.43 | $17.25 | 206900 |
| 2026-01-13 | 17.43 | $17.70 | 208613 |
| 2026-01-12 | 17.32 | $17.85 | 482811 |
| 2026-01-09 | 17.16 | $17.61 | 458500 |
| 2026-01-08 | 17.02 | $16.87 | 248325 |
| 2026-01-07 | 17.02 | $16.55 | 267000 |
| 2026-01-06 | 17.08 | $17.21 | 192612 |
| 2026-01-05 | 17.00 | $17.03 | 246541 |
| 2026-01-02 | 16.96 | $16.71 | 119515 |
| 2025-12-31 | 16.97 | $16.48 | 335141 |
| 2025-12-30 | 17.02 | $16.60 | 178200 |
| 2025-12-29 | 17.06 | $16.99 | 226900 |
| 2025-12-26 | 17.03 | $17.03 | 176816 |
| 2025-12-24 | 16.97 | $16.96 | 53247 |
| 2025-12-23 | 16.92 | $16.96 | 100602 |
| 2025-12-22 | 16.85 | $16.98 | 194400 |
| 2025-12-19 | 16.77 | $17.03 | 289722 |
| 2025-12-18 | 16.66 | $16.90 | 273800 |
| 2025-12-17 | 16.56 | $16.37 | 230000 |
| 2025-12-16 | 16.55 | $16.84 | 193100 |
| 2025-12-15 | 16.44 | $16.90 | 181900 |
| 2025-12-12 | 16.30 | $16.62 | 225600 |
| 2025-12-11 | 16.19 | $16.92 | 213400 |
| 2025-12-10 | 16.00 | $16.51 | 354600 |
| 2025-12-09 | 15.86 | $15.94 | 255219 |
| 2025-12-08 | 15.82 | $15.65 | 223601 |
| 2025-12-05 | 15.83 | $15.57 | 248209 |
| 2025-12-04 | 15.86 | $15.82 | 229600 |
| 2025-12-03 | 15.85 | $16.11 | 269300 |
| 2025-12-02 | 15.76 | $16.03 | 941242 |
| 2025-12-01 | 15.68 | $16.01 | 277922 |
| 2025-11-28 | 15.59 | $16.24 | 135905 |
| 2025-11-26 | 15.43 | $16.13 | 273600 |
| 2025-11-25 | 15.27 | $16.04 | 354226 |
| 2025-11-24 | 15.10 | $15.26 | 214470 |
| 2025-11-21 | 15.07 | $14.85 | 231710 |
| 2025-11-20 | 15.13 | $14.37 | 96110 |
| 2025-11-19 | 15.29 | $14.74 | 171347 |
| 2025-11-18 | 15.40 | $15.03 | 338131 |
| 2025-11-17 | 15.47 | $15.02 | 285000 |
| 2025-11-14 | 15.55 | $15.50 | 132713 |
| 2025-11-13 | 15.54 | $15.81 | 168300 |
| 2025-11-12 | 15.46 | $15.70 | 94045 |
| 2025-11-11 | 15.39 | $15.72 | 235314 |
| 2025-11-10 | 15.30 | $16.02 | 180738 |
| 2025-11-07 | 15.14 | $15.55 | 410809 |
| 2025-11-06 | 15.05 | $15.31 | 393015 |
| 2025-11-05 | 15.00 | $14.90 | 180335 |
| 2025-11-04 | 15.03 | $14.82 | 185805 |
| 2025-11-03 | 15.07 | $15.08 | 406500 |
| 2025-10-31 | 15.07 | $14.76 | 280800 |
| 2025-10-30 | 15.14 | $14.74 | 190916 |
| 2025-10-29 | 15.22 | $15.38 | 184300 |
| 2025-10-28 | 15.18 | $15.51 | 121800 |
| 2025-10-27 | 15.11 | $15.41 | 131543 |
| 2025-10-24 | 15.04 | $15.14 | 139145 |
| 2025-10-23 | 15.02 | $15.05 | 111500 |
| 2025-10-22 | 15.02 | $15.15 | 98005 |
| 2025-10-21 | 15.00 | $15.32 | 91010 |
| 2025-10-20 | 14.93 | $15.10 | 147900 |
| 2025-10-17 | 14.90 | $14.88 | 180300 |
| 2025-10-16 | 14.92 | $14.63 | 115800 |
| 2025-10-15 | 14.99 | $14.98 | 141700 |
| 2025-10-14 | 15.00 | $15.19 | 144000 |
| 2025-10-13 | 14.96 | $15.10 | 137300 |
| 2025-10-10 | 14.94 | $14.65 | 169620 |
| 2025-10-09 | 15.02 | $14.85 | 237500 |
| 2025-10-08 | 15.06 | $15.36 | 170013 |
| 2025-10-07 | 15.00 | $14.92 | 204919 |
| 2025-10-06 | 15.02 | $15.30 | 258517 |
| 2025-10-03 | 14.97 | $15.26 | 192324 |
| 2025-10-02 | 14.92 | $14.75 | 112544 |
| 2025-10-01 | 14.97 | $14.80 | 142000 |
| 2025-09-30 | 15.02 | $14.94 | 345015 |
| 2025-09-29 | 15.05 | $14.64 | 264800 |
| 2025-09-26 | 15.14 | $14.68 | 325900 |
| 2025-09-25 | 15.24 | $14.70 | 215643 |
| 2025-09-24 | 15.36 | $14.88 | 231500 |
| 2025-09-23 | 15.45 | $15.10 | 172000 |
| 2025-09-22 | 15.51 | $15.07 | 128500 |
| 2025-09-19 | 15.59 | $15.15 | 379222 |
| 2025-09-18 | 15.66 | $15.45 | 216300 |
| 2025-09-17 | 15.68 | $15.15 | 354239 |
| 2025-09-16 | 15.76 | $15.57 | 179940 |
| 2025-09-15 | 15.77 | $15.83 | 185015 |
| 2025-09-12 | 15.72 | $15.72 | 124000 |
| 2025-09-11 | 15.68 | $16.06 | 406053 |
| 2025-09-10 | 15.57 | $15.30 | 204033 |
| 2025-09-09 | 15.60 | $15.32 | 186800 |
| 2025-09-08 | 15.62 | $15.58 | 249100 |
| 2025-09-05 | 15.59 | $15.49 | 399800 |
| 2025-09-04 | 15.58 | $15.35 | 333630 |
| 2025-09-03 | 15.59 | $15.03 | 873827 |
| 2025-09-02 | 15.66 | $15.26 | 242621 |
| 2025-08-29 | 15.70 | $15.51 | 272400 |
| 2025-08-28 | 15.69 | $15.57 | 197100 |
| 2025-08-27 | 15.66 | $15.57 | 261000 |
| 2025-08-26 | 15.62 | $15.67 | 278500 |
| 2025-08-25 | 15.55 | $15.61 | 293300 |
| 2025-08-22 | 15.49 | $15.86 | 365300 |
| 2025-08-21 | 15.35 | $15.07 | 240400 |
| 2025-08-20 | 15.36 | $14.75 | 273500 |
| 2025-08-19 | 15.44 | $15.46 | 244000 |
| 2025-08-18 | 15.37 | $15.43 | 203214 |
| 2025-08-15 | 15.30 | $15.33 | 470122 |
| 2025-08-14 | 15.23 | $15.71 | 352422 |
| 2025-08-13 | 15.07 | $15.81 | 347633 |
| 2025-08-12 | 14.86 | $15.45 | 331500 |
| 2025-08-11 | 14.69 | $14.73 | 146909 |
| 2025-08-08 | 14.64 | $15.00 | 215942 |
| 2025-08-07 | 14.53 | $14.70 | 385402 |
| 2025-08-06 | 14.46 | $14.47 | 293818 |
| 2025-08-05 | 14.42 | $14.99 | 494600 |
| 2025-08-04 | 14.27 | $14.41 | 334900 |
| 2025-08-01 | 14.21 | $13.80 | 604600 |
| 2025-07-31 | 14.27 | $14.35 | 470300 |
| 2025-07-30 | 14.23 | $14.12 | 888600 |
| 2025-07-29 | 14.22 | $13.66 | 598600 |
| 2025-07-28 | 14.31 | $13.88 | 699348 |
| 2025-07-25 | 14.36 | $14.35 | 476600 |
| 2025-07-24 | 14.33 | $14.45 | 706900 |
| 2025-07-23 | 14.26 | $14.77 | 502500 |
| 2025-07-22 | 14.11 | $14.68 | 719900 |
| 2025-07-21 | 13.96 | $14.03 | 893321 |
| 2025-07-18 | 13.92 | $14.04 | 1.5M |
| 2025-07-17 | 13.86 | $14.66 | 2.0M |
| 2025-07-16 | 13.67 | $14.17 | 759003 |
| 2025-07-15 | 13.55 | $14.00 | 1.5M |
| 2025-07-14 | 13.44 | $14.18 | 439600 |
| 2025-07-11 | 13.28 | $14.11 | 614447 |
| 2025-07-10 | 13.11 | $14.01 | 356022 |
| 2025-07-09 | 12.93 | $13.78 | 205400 |
| 2025-07-08 | 12.77 | $13.34 | 455800 |
| 2025-07-07 | 12.68 | $12.93 | 434902 |
| 2025-07-03 | 12.66 | $12.62 | 437100 |
| 2025-07-02 | 12.71 | $12.72 | 1.0M |
| 2025-07-01 | 12.75 | $12.25 | 1.1M |
| 2025-06-30 | 12.89 | $12.48 | 711127 |
| 2025-06-27 | 13.01 | $13.07 | 3.5M |
| 2025-06-26 | 13.03 | $13.14 | 560600 |
| 2025-06-25 | 13.04 | $12.71 | 178016 |
| 2025-06-24 | 13.14 | $13.13 | 191033 |
| 2025-06-23 | 13.16 | $13.04 | 194601 |
| 2025-06-20 | 13.22 | $12.79 | 311100 |
| 2025-06-18 | 13.33 | $12.85 | 307300 |
| 2025-06-17 | 13.46 | $12.84 | 167818 |
| 2025-06-16 | 13.60 | $12.91 | 134509 |
| 2025-06-13 | 13.76 | $12.73 | 233308 |
| 2025-06-12 | 13.98 | $13.31 | 150405 |
| 2025-06-11 | 14.11 | $13.64 | 174553 |
| 2025-06-10 | 14.19 | $13.92 | 92824 |
| 2025-06-09 | 14.22 | $14.05 | 85402 |
| 2025-06-06 | 14.24 | $14.03 | 89500 |
| 2025-06-05 | 14.25 | $14.17 | 218024 |
| 2025-06-04 | 14.24 | $13.89 | 164000 |
| 2025-06-03 | 14.28 | $14.05 | 620000 |
| 2025-06-02 | 14.30 | $13.93 | 184600 |
| 2025-05-30 | 14.34 | $14.30 | 265900 |
| 2025-05-29 | 14.30 | $14.45 | 189800 |
| 2025-05-28 | 14.23 | $14.51 | 192100 |
| 2025-05-27 | 14.13 | $14.49 | 196811 |
| 2025-05-23 | 14.02 | $13.67 | 153200 |
| 2025-05-22 | 14.06 | $13.86 | 79719 |
| 2025-05-21 | 14.06 | $13.83 | 90300 |
| 2025-05-20 | 14.07 | $14.10 | 102910 |
| 2025-05-19 | 14.03 | $14.15 | 67100 |
| 2025-05-16 | 13.96 | $14.11 | 89241 |
| 2025-05-15 | 13.89 | $13.90 | 225646 |
| 2025-05-14 | 13.85 | $14.13 | 93300 |
| 2025-05-13 | 13.75 | $14.36 | 144800 |
| 2025-05-12 | 13.59 | $14.35 | 140300 |
| 2025-05-09 | 13.40 | $13.84 | 101000 |
| 2025-05-08 | 13.29 | $13.85 | 136142 |
| 2025-05-07 | 13.15 | $13.76 | 214600 |
| 2025-05-06 | 13.02 | $13.84 | 455600 |
| 2025-05-05 | 12.84 | $12.90 | 224200 |
| 2025-05-02 | 12.84 | $13.33 | 200400 |
| 2025-05-01 | 12.74 | $13.37 | 313100 |
| 2025-04-30 | 12.62 | $13.23 | 266800 |
| 2025-04-29 | 12.52 | $13.24 | 223638 |
| 2025-04-28 | 12.39 | $13.07 | 158500 |
| 2025-04-25 | 12.28 | $13.08 | 207900 |
| 2025-04-24 | 12.16 | $13.54 | 271608 |
| 2025-04-23 | 11.92 | $13.12 | 581600 |
| 2025-04-22 | 11.73 | $12.75 | 400460 |
| 2025-04-21 | 11.60 | $11.99 | 269100 |
| 2025-04-17 | 11.61 | $12.24 | 253040 |
| 2025-04-16 | 11.57 | $11.92 | 171700 |
| 2025-04-15 | 11.60 | $11.93 | 160100 |
| 2025-04-14 | 11.63 | $11.93 | 222220 |
| 2025-04-11 | 11.68 | $11.72 | 268305 |
| 2025-04-10 | 11.79 | $10.96 | 469600 |
| 2025-04-09 | 12.07 | $12.15 | 510877 |
| 2025-04-08 | 12.16 | $11.16 | 328100 |
| 2025-04-07 | 12.48 | $11.52 | 421014 |
| 2025-04-04 | 12.78 | $12.19 | 546100 |
| 2025-04-03 | 12.99 | $12.96 | 541925 |
| 2025-04-02 | 13.07 | $13.92 | 422864 |
| 2025-04-01 | 12.97 | $13.26 | 500000 |
| 2025-03-31 | 12.99 | $13.52 | 559232 |
| 2025-03-28 | 12.97 | $13.18 | 518300 |
| 2025-03-27 | 13.02 | $13.31 | 598912 |
| 2025-03-26 | 13.06 | $13.41 | 664218 |
| 2025-03-25 | 13.09 | $13.63 | 341938 |
| 2025-03-24 | 13.08 | $13.20 | 223113 |
| 2025-03-21 | 13.17 | $12.99 | 377514 |
| 2025-03-20 | 13.32 | $12.92 | 791000 |
| 2025-03-19 | 13.51 | $13.02 | 478300 |
| 2025-03-18 | 13.72 | $13.70 | 209808 |
| 2025-03-17 | 13.83 | $13.52 | 233952 |
| 2025-03-14 | 13.99 | $13.55 | 294600 |
| 2025-03-13 | 14.18 | $13.14 | 431805 |
| 2025-03-12 | 14.49 | $13.38 | 511100 |
| 2025-03-11 | 14.80 | $13.83 | 577533 |
| 2025-03-10 | 15.08 | $14.25 | 394400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.69
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.48
Average
15.45
Maximum
19.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.69 | $16.01 | 136436 |
| 2026-08-06 | 15.71 | $15.72 | 195329 |
| 2026-08-05 | 15.84 | $16.05 | 201628 |
| 2026-08-04 | 15.90 | $16.06 | 219049 |
| 2026-08-03 | 15.98 | $15.85 | 231641 |
| 2026-07-31 | 16.15 | $15.48 | 820100 |
| 2026-07-30 | 16.49 | $15.91 | 380100 |
| 2026-07-29 | 16.77 | $15.97 | 644244 |
| 2026-07-28 | 17.09 | $17.62 | 305100 |
| 2026-07-27 | 16.97 | $17.47 | 323021 |
| 2026-07-24 | 16.86 | $17.15 | 265000 |
| 2026-07-23 | 16.84 | $16.98 | 191603 |
| 2026-07-22 | 16.88 | $16.88 | 111500 |
| 2026-07-21 | 16.96 | $16.89 | 155042 |
| 2026-07-20 | 17.05 | $16.76 | 147600 |
| 2026-07-17 | 17.21 | $16.95 | 192700 |
| 2026-07-16 | 17.35 | $17.40 | 177294 |
| 2026-07-15 | 17.38 | $17.06 | 160800 |
| 2026-07-14 | 17.52 | $17.00 | 193800 |
| 2026-07-13 | 17.72 | $16.96 | 129811 |
| 2026-07-10 | 17.96 | $17.35 | 229206 |
| 2026-07-09 | 18.13 | $17.13 | 192500 |
| 2026-07-08 | 18.41 | $16.99 | 267016 |
| 2026-07-07 | 18.78 | $17.70 | 185523 |
| 2026-07-06 | 19.00 | $18.45 | 121105 |
| 2026-07-02 | 19.01 | $18.21 | 268813 |
| 2026-07-01 | 19.09 | $18.40 | 192600 |
| 2026-06-30 | 19.12 | $18.66 | 379100 |
| 2026-06-29 | 19.05 | $18.58 | 192020 |
| 2026-06-26 | 18.98 | $19.32 | 825500 |
| 2026-06-25 | 18.64 | $19.30 | 252545 |
| 2026-06-24 | 18.22 | $18.77 | 421043 |
| 2026-06-23 | 17.87 | $17.92 | 243800 |
| 2026-06-22 | 17.69 | $18.21 | 241169 |
| 2026-06-18 | 17.37 | $18.37 | 277403 |
| 2026-06-17 | 16.93 | $17.59 | 626400 |
| 2026-06-16 | 16.62 | $17.27 | 183008 |
| 2026-06-15 | 16.35 | $17.11 | 169821 |
| 2026-06-12 | 16.07 | $16.61 | 128958 |
| 2026-06-11 | 15.88 | $16.50 | 302600 |
| 2026-06-10 | 15.68 | $15.67 | 233600 |
| 2026-06-09 | 15.71 | $15.80 | 679911 |
| 2026-06-08 | 15.70 | $15.37 | 189245 |
| 2026-06-05 | 15.83 | $15.67 | 178441 |
| 2026-06-04 | 15.90 | $15.99 | 305600 |
| 2026-06-03 | 15.88 | $15.89 | 332920 |
| 2026-06-02 | 15.88 | $15.79 | 467600 |
| 2026-06-01 | 15.92 | $16.03 | 610931 |
| 2026-05-29 | 15.90 | $16.27 | 393300 |
| 2026-05-28 | 15.79 | $16.37 | 262445 |
| 2026-05-27 | 15.63 | $16.34 | 203500 |
| 2026-05-26 | 15.45 | $15.76 | 326713 |
| 2026-05-22 | 15.41 | $15.18 | 173900 |
| 2026-05-21 | 15.56 | $15.38 | 205924 |
| 2026-05-20 | 15.68 | $15.39 | 185434 |
| 2026-05-19 | 15.82 | $15.14 | 173000 |
| 2026-05-18 | 16.08 | $15.46 | 146200 |
| 2026-05-15 | 16.30 | $15.75 | 340100 |
| 2026-05-14 | 16.47 | $16.31 | 187900 |
| 2026-05-13 | 16.50 | $15.85 | 122100 |
| 2026-05-12 | 16.67 | $16.14 | 216046 |
| 2026-05-11 | 16.79 | $16.67 | 159400 |
| 2026-05-08 | 16.77 | $16.52 | 217900 |
| 2026-05-07 | 16.78 | $16.75 | 591413 |
| 2026-05-06 | 16.72 | $17.01 | 208300 |
| 2026-05-05 | 16.56 | $16.29 | 281200 |
| 2026-05-04 | 16.58 | $16.06 | 227614 |
| 2026-05-01 | 16.69 | $16.79 | 215004 |
| 2026-04-30 | 16.57 | $16.49 | 197747 |
| 2026-04-29 | 16.53 | $16.07 | 188900 |
| 2026-04-28 | 16.60 | $16.24 | 170100 |
| 2026-04-27 | 16.63 | $16.34 | 135343 |
| 2026-04-24 | 16.62 | $16.46 | 172400 |
| 2026-04-23 | 16.58 | $16.40 | 271913 |
| 2026-04-22 | 16.53 | $16.43 | 203900 |
| 2026-04-21 | 16.46 | $16.29 | 172943 |
| 2026-04-20 | 16.42 | $16.73 | 136100 |
| 2026-04-17 | 16.22 | $16.65 | 231100 |
| 2026-04-16 | 16.00 | $15.95 | 120016 |
| 2026-04-15 | 15.95 | $16.03 | 132800 |
| 2026-04-14 | 15.86 | $16.44 | 133735 |
| 2026-04-13 | 15.63 | $16.39 | 277400 |
| 2026-04-10 | 15.35 | $16.11 | 203256 |
| 2026-04-09 | 15.11 | $15.96 | 139119 |
| 2026-04-08 | 14.86 | $16.00 | 285600 |
| 2026-04-07 | 14.56 | $14.98 | 226279 |
| 2026-04-06 | 14.52 | $14.94 | 175700 |
| 2026-04-02 | 14.49 | $15.09 | 153800 |
| 2026-04-01 | 14.42 | $15.27 | 189735 |
| 2026-03-31 | 14.29 | $14.98 | 492120 |
| 2026-03-30 | 14.23 | $14.27 | 391707 |
| 2026-03-27 | 14.40 | $14.82 | 171200 |
| 2026-03-26 | 14.45 | $14.94 | 227721 |
| 2026-03-25 | 14.49 | $15.48 | 350400 |
| 2026-03-24 | 14.38 | $15.00 | 699745 |
| 2026-03-23 | 14.41 | $14.70 | 924600 |
| 2026-03-20 | 14.57 | $14.20 | 776800 |
| 2026-03-19 | 14.93 | $14.71 | 580963 |
| 2026-03-18 | 15.23 | $14.97 | 639800 |
| 2026-03-17 | 15.52 | $15.99 | 474700 |
| 2026-03-16 | 15.57 | $15.68 | 271400 |
| 2026-03-13 | 15.74 | $15.59 | 333804 |
| 2026-03-12 | 15.99 | $15.80 | 394208 |
| 2026-03-11 | 16.25 | $16.38 | 209700 |
| 2026-03-10 | 16.38 | $16.24 | 321400 |
| 2026-03-09 | 16.60 | $15.99 | 252223 |
| 2026-03-06 | 16.96 | $16.06 | 522808 |
| 2026-03-05 | 17.38 | $16.59 | 330898 |
| 2026-03-04 | 17.74 | $17.19 | 188500 |
| 2026-03-03 | 17.98 | $16.74 | 506508 |
| 2026-03-02 | 18.42 | $17.48 | 354730 |
| 2026-02-27 | 18.72 | $18.12 | 348534 |
| 2026-02-26 | 18.88 | $18.78 | 168800 |
| 2026-02-25 | 18.86 | $18.61 | 295000 |
| 2026-02-24 | 18.88 | $19.18 | 267500 |
| 2026-02-23 | 18.73 | $18.53 | 189458 |
| 2026-02-20 | 18.74 | $18.91 | 220868 |
| 2026-02-19 | 18.63 | $18.39 | 212300 |
| 2026-02-18 | 18.65 | $18.47 | 337202 |
| 2026-02-17 | 18.65 | $18.23 | 235100 |
| 2026-02-13 | 18.71 | $18.59 | 205400 |
| 2026-02-12 | 18.67 | $18.24 | 206832 |
| 2026-02-11 | 18.73 | $18.67 | 182330 |
| 2026-02-10 | 18.65 | $19.00 | 372600 |
| 2026-02-09 | 18.45 | $18.91 | 143903 |
| 2026-02-06 | 18.22 | $18.66 | 263818 |
| 2026-02-05 | 18.01 | $17.72 | 287703 |
| 2026-02-04 | 18.06 | $18.48 | 335600 |
| 2026-02-03 | 17.87 | $17.98 | 245200 |
| 2026-02-02 | 17.79 | $17.71 | 229024 |
| 2026-01-30 | 17.77 | $17.36 | 2.7M |
| 2026-01-29 | 17.86 | $18.07 | 384900 |
| 2026-01-28 | 17.73 | $17.85 | 412939 |
| 2026-01-27 | 17.65 | $17.77 | 453900 |
| 2026-01-26 | 17.56 | $18.08 | 836800 |
| 2026-01-23 | 17.36 | $17.71 | 806343 |
| 2026-01-22 | 17.23 | $17.06 | 158200 |
| 2026-01-21 | 17.27 | $17.00 | 144002 |
| 2026-01-20 | 17.33 | $16.78 | 258700 |
| 2026-01-16 | 17.47 | $17.22 | 219314 |
| 2026-01-15 | 17.51 | $17.41 | 247400 |
| 2026-01-14 | 17.48 | $17.25 | 206900 |
| 2026-01-13 | 17.50 | $17.70 | 208613 |
| 2026-01-12 | 17.37 | $17.85 | 482811 |
| 2026-01-09 | 17.16 | $17.61 | 458500 |
| 2026-01-08 | 16.97 | $16.87 | 248325 |
| 2026-01-07 | 16.98 | $16.55 | 267000 |
| 2026-01-06 | 17.08 | $17.21 | 192612 |
| 2026-01-05 | 17.00 | $17.03 | 246541 |
| 2026-01-02 | 16.95 | $16.71 | 119515 |
| 2025-12-31 | 16.98 | $16.48 | 335141 |
| 2025-12-30 | 17.10 | $16.60 | 178200 |
| 2025-12-29 | 17.19 | $16.99 | 226900 |
| 2025-12-26 | 17.17 | $17.03 | 176816 |
| 2025-12-24 | 17.13 | $16.96 | 53247 |
| 2025-12-23 | 17.09 | $16.96 | 100602 |
| 2025-12-22 | 17.04 | $16.98 | 194400 |
| 2025-12-19 | 16.97 | $17.03 | 289722 |
| 2025-12-18 | 16.85 | $16.90 | 273800 |
| 2025-12-17 | 16.75 | $16.37 | 230000 |
| 2025-12-16 | 16.78 | $16.84 | 193100 |
| 2025-12-15 | 16.66 | $16.90 | 181900 |
| 2025-12-12 | 16.49 | $16.62 | 225600 |
| 2025-12-11 | 16.37 | $16.92 | 213400 |
| 2025-12-10 | 16.12 | $16.51 | 354600 |
| 2025-12-09 | 15.94 | $15.94 | 255219 |
| 2025-12-08 | 15.90 | $15.65 | 223601 |
| 2025-12-05 | 15.94 | $15.57 | 248209 |
| 2025-12-04 | 16.01 | $15.82 | 229600 |
| 2025-12-03 | 16.01 | $16.11 | 269300 |
| 2025-12-02 | 15.92 | $16.03 | 941242 |
| 2025-12-01 | 15.82 | $16.01 | 277922 |
| 2025-11-28 | 15.71 | $16.24 | 135905 |
| 2025-11-26 | 15.50 | $16.13 | 273600 |
| 2025-11-25 | 15.27 | $16.04 | 354226 |
| 2025-11-24 | 15.02 | $15.26 | 214470 |
| 2025-11-21 | 14.97 | $14.85 | 231710 |
| 2025-11-20 | 15.03 | $14.37 | 96110 |
| 2025-11-19 | 15.27 | $14.74 | 171347 |
| 2025-11-18 | 15.43 | $15.03 | 338131 |
| 2025-11-17 | 15.54 | $15.02 | 285000 |
| 2025-11-14 | 15.67 | $15.50 | 132713 |
| 2025-11-13 | 15.68 | $15.81 | 168300 |
| 2025-11-12 | 15.59 | $15.70 | 94045 |
| 2025-11-11 | 15.51 | $15.72 | 235314 |
| 2025-11-10 | 15.40 | $16.02 | 180738 |
| 2025-11-07 | 15.18 | $15.55 | 410809 |
| 2025-11-06 | 15.05 | $15.31 | 393015 |
| 2025-11-05 | 14.97 | $14.90 | 180335 |
| 2025-11-04 | 15.00 | $14.82 | 185805 |
| 2025-11-03 | 15.07 | $15.08 | 406500 |
| 2025-10-31 | 15.07 | $14.76 | 280800 |
| 2025-10-30 | 15.17 | $14.74 | 190916 |
| 2025-10-29 | 15.29 | $15.38 | 184300 |
| 2025-10-28 | 15.24 | $15.51 | 121800 |
| 2025-10-27 | 15.14 | $15.41 | 131543 |
| 2025-10-24 | 15.05 | $15.14 | 139145 |
| 2025-10-23 | 15.02 | $15.05 | 111500 |
| 2025-10-22 | 15.01 | $15.15 | 98005 |
| 2025-10-21 | 14.97 | $15.32 | 91010 |
| 2025-10-20 | 14.87 | $15.10 | 147900 |
| 2025-10-17 | 14.82 | $14.88 | 180300 |
| 2025-10-16 | 14.83 | $14.63 | 115800 |
| 2025-10-15 | 14.92 | $14.98 | 141700 |
| 2025-10-14 | 14.93 | $15.19 | 144000 |
| 2025-10-13 | 14.86 | $15.10 | 137300 |
| 2025-10-10 | 14.82 | $14.65 | 169620 |
| 2025-10-09 | 14.91 | $14.85 | 237500 |
| 2025-10-08 | 14.96 | $15.36 | 170013 |
| 2025-10-07 | 14.85 | $14.92 | 204919 |
| 2025-10-06 | 14.87 | $15.30 | 258517 |
| 2025-10-03 | 14.78 | $15.26 | 192324 |
| 2025-10-02 | 14.68 | $14.75 | 112544 |
| 2025-10-01 | 14.72 | $14.80 | 142000 |
| 2025-09-30 | 14.76 | $14.94 | 345015 |
| 2025-09-29 | 14.76 | $14.64 | 264800 |
| 2025-09-26 | 14.87 | $14.68 | 325900 |
| 2025-09-25 | 14.99 | $14.70 | 215643 |
| 2025-09-24 | 15.14 | $14.88 | 231500 |
| 2025-09-23 | 15.26 | $15.10 | 172000 |
| 2025-09-22 | 15.34 | $15.07 | 128500 |
| 2025-09-19 | 15.44 | $15.15 | 379222 |
| 2025-09-18 | 15.55 | $15.45 | 216300 |
| 2025-09-17 | 15.57 | $15.15 | 354239 |
| 2025-09-16 | 15.70 | $15.57 | 179940 |
| 2025-09-15 | 15.72 | $15.83 | 185015 |
| 2025-09-12 | 15.66 | $15.72 | 124000 |
| 2025-09-11 | 15.62 | $16.06 | 406053 |
| 2025-09-10 | 15.46 | $15.30 | 204033 |
| 2025-09-09 | 15.50 | $15.32 | 186800 |
| 2025-09-08 | 15.55 | $15.58 | 249100 |
| 2025-09-05 | 15.52 | $15.49 | 399800 |
| 2025-09-04 | 15.50 | $15.35 | 333630 |
| 2025-09-03 | 15.53 | $15.03 | 873827 |
| 2025-09-02 | 15.66 | $15.26 | 242621 |
| 2025-08-29 | 15.74 | $15.51 | 272400 |
| 2025-08-28 | 15.75 | $15.57 | 197100 |
| 2025-08-27 | 15.74 | $15.57 | 261000 |
| 2025-08-26 | 15.72 | $15.67 | 278500 |
| 2025-08-25 | 15.66 | $15.61 | 293300 |
| 2025-08-22 | 15.59 | $15.86 | 365300 |
| 2025-08-21 | 15.43 | $15.07 | 240400 |
| 2025-08-20 | 15.48 | $14.75 | 273500 |
| 2025-08-19 | 15.63 | $15.46 | 244000 |
| 2025-08-18 | 15.58 | $15.43 | 203214 |
| 2025-08-15 | 15.52 | $15.33 | 470122 |
| 2025-08-14 | 15.48 | $15.71 | 352422 |
| 2025-08-13 | 15.29 | $15.81 | 347633 |
| 2025-08-12 | 15.03 | $15.45 | 331500 |
| 2025-08-11 | 14.81 | $14.73 | 146909 |
| 2025-08-08 | 14.77 | $15.00 | 215942 |
| 2025-08-07 | 14.64 | $14.70 | 385402 |
| 2025-08-06 | 14.56 | $14.47 | 293818 |
| 2025-08-05 | 14.53 | $14.99 | 494600 |
| 2025-08-04 | 14.33 | $14.41 | 334900 |
| 2025-08-01 | 14.27 | $13.80 | 604600 |
| 2025-07-31 | 14.38 | $14.35 | 470300 |
| 2025-07-30 | 14.34 | $14.12 | 888600 |
| 2025-07-29 | 14.35 | $13.66 | 598600 |
| 2025-07-28 | 14.51 | $13.88 | 699348 |
| 2025-07-25 | 14.63 | $14.35 | 476600 |
| 2025-07-24 | 14.63 | $14.45 | 706900 |
| 2025-07-23 | 14.58 | $14.77 | 502500 |
| 2025-07-22 | 14.41 | $14.68 | 719900 |
| 2025-07-21 | 14.23 | $14.03 | 893321 |
| 2025-07-18 | 14.21 | $14.04 | 1.5M |
| 2025-07-17 | 14.17 | $14.66 | 2.0M |
| 2025-07-16 | 13.93 | $14.17 | 759003 |
| 2025-07-15 | 13.78 | $14.00 | 1.5M |
| 2025-07-14 | 13.65 | $14.18 | 439600 |
| 2025-07-11 | 13.43 | $14.11 | 614447 |
| 2025-07-10 | 13.18 | $14.01 | 356022 |
| 2025-07-09 | 12.92 | $13.78 | 205400 |
| 2025-07-08 | 12.67 | $13.34 | 455800 |
| 2025-07-07 | 12.51 | $12.93 | 434902 |
| 2025-07-03 | 12.45 | $12.62 | 437100 |
| 2025-07-02 | 12.48 | $12.72 | 1.0M |
| 2025-07-01 | 12.49 | $12.25 | 1.1M |
| 2025-06-30 | 12.66 | $12.48 | 711127 |
| 2025-06-27 | 12.80 | $13.07 | 3.5M |
| 2025-06-26 | 12.79 | $13.14 | 560600 |
| 2025-06-25 | 12.76 | $12.71 | 178016 |
| 2025-06-24 | 12.86 | $13.13 | 191033 |
| 2025-06-23 | 12.86 | $13.04 | 194601 |
| 2025-06-20 | 12.90 | $12.79 | 311100 |
| 2025-06-18 | 13.03 | $12.85 | 307300 |
| 2025-06-17 | 13.17 | $12.84 | 167818 |
| 2025-06-16 | 13.35 | $12.91 | 134509 |
| 2025-06-13 | 13.55 | $12.73 | 233308 |
| 2025-06-12 | 13.86 | $13.31 | 150405 |
| 2025-06-11 | 14.04 | $13.64 | 174553 |
| 2025-06-10 | 14.17 | $13.92 | 92824 |
| 2025-06-09 | 14.23 | $14.05 | 85402 |
| 2025-06-06 | 14.26 | $14.03 | 89500 |
| 2025-06-05 | 14.30 | $14.17 | 218024 |
| 2025-06-04 | 14.30 | $13.89 | 164000 |
| 2025-06-03 | 14.38 | $14.05 | 620000 |
| 2025-06-02 | 14.43 | $13.93 | 184600 |
| 2025-05-30 | 14.53 | $14.30 | 265900 |
| 2025-05-29 | 14.52 | $14.45 | 189800 |
| 2025-05-28 | 14.45 | $14.51 | 192100 |
| 2025-05-27 | 14.34 | $14.49 | 196811 |
| 2025-05-23 | 14.22 | $13.67 | 153200 |
| 2025-05-22 | 14.32 | $13.86 | 79719 |
| 2025-05-21 | 14.37 | $13.83 | 90300 |
| 2025-05-20 | 14.44 | $14.10 | 102910 |
| 2025-05-19 | 14.42 | $14.15 | 67100 |
| 2025-05-16 | 14.39 | $14.11 | 89241 |
| 2025-05-15 | 14.34 | $13.90 | 225646 |
| 2025-05-14 | 14.35 | $14.13 | 93300 |
| 2025-05-13 | 14.28 | $14.36 | 144800 |
| 2025-05-12 | 14.10 | $14.35 | 140300 |
| 2025-05-09 | 13.89 | $13.84 | 101000 |
| 2025-05-08 | 13.78 | $13.85 | 136142 |
| 2025-05-07 | 13.64 | $13.76 | 214600 |
| 2025-05-06 | 13.49 | $13.84 | 455600 |
| 2025-05-05 | 13.28 | $12.90 | 224200 |
| 2025-05-02 | 13.32 | $13.33 | 200400 |
| 2025-05-01 | 13.22 | $13.37 | 313100 |
| 2025-04-30 | 13.08 | $13.23 | 266800 |
| 2025-04-29 | 12.96 | $13.24 | 223638 |
| 2025-04-28 | 12.81 | $13.07 | 158500 |
| 2025-04-25 | 12.67 | $13.08 | 207900 |
| 2025-04-24 | 12.50 | $13.54 | 271608 |
| 2025-04-23 | 12.15 | $13.12 | 581600 |
| 2025-04-22 | 11.87 | $12.75 | 400460 |
| 2025-04-21 | 11.64 | $11.99 | 269100 |
| 2025-04-17 | 11.61 | $12.24 | 253040 |
| 2025-04-16 | 11.51 | $11.92 | 171700 |
| 2025-04-15 | 11.49 | $11.93 | 160100 |
| 2025-04-14 | 11.48 | $11.93 | 222220 |
| 2025-04-11 | 11.48 | $11.72 | 268305 |
| 2025-04-10 | 11.56 | $10.96 | 469600 |
| 2025-04-09 | 11.91 | $12.15 | 510877 |
| 2025-04-08 | 11.98 | $11.16 | 328100 |
| 2025-04-07 | 12.38 | $11.52 | 421014 |
| 2025-04-04 | 12.77 | $12.19 | 546100 |
| 2025-04-03 | 13.04 | $12.96 | 541925 |
| 2025-04-02 | 13.13 | $13.92 | 422864 |
| 2025-04-01 | 12.94 | $13.26 | 500000 |
| 2025-03-31 | 12.93 | $13.52 | 559232 |
| 2025-03-28 | 12.85 | $13.18 | 518300 |
| 2025-03-27 | 12.87 | $13.31 | 598912 |
| 2025-03-26 | 12.86 | $13.41 | 664218 |
| 2025-03-25 | 12.83 | $13.63 | 341938 |
| 2025-03-24 | 12.74 | $13.20 | 223113 |
| 2025-03-21 | 12.78 | $12.99 | 377514 |
| 2025-03-20 | 12.90 | $12.92 | 791000 |
| 2025-03-19 | 13.10 | $13.02 | 478300 |
| 2025-03-18 | 13.31 | $13.70 | 209808 |
| 2025-03-17 | 13.38 | $13.52 | 233952 |
| 2025-03-14 | 13.53 | $13.55 | 294600 |
| 2025-03-13 | 13.71 | $13.14 | 431805 |
| 2025-03-12 | 14.08 | $13.38 | 511100 |
| 2025-03-11 | 14.47 | $13.83 | 577533 |
| 2025-03-10 | 14.81 | $14.25 | 394400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.86
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.05
Average
50.29
Maximum
69.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 43.86 | $16.01 | 136436 |
| 2026-08-06 | 41.15 | $15.72 | 195329 |
| 2026-08-05 | 43.41 | $16.05 | 201628 |
| 2026-08-04 | 43.48 | $16.06 | 219049 |
| 2026-08-03 | 41.63 | $15.85 | 231641 |
| 2026-07-31 | 38.25 | $15.48 | 820100 |
| 2026-07-30 | 40.87 | $15.91 | 380100 |
| 2026-07-29 | 41.24 | $15.97 | 644244 |
| 2026-07-28 | 54.17 | $17.62 | 305100 |
| 2026-07-27 | 52.90 | $17.47 | 323021 |
| 2026-07-24 | 50.08 | $17.15 | 265000 |
| 2026-07-23 | 48.53 | $16.98 | 191603 |
| 2026-07-22 | 47.62 | $16.88 | 111500 |
| 2026-07-21 | 47.70 | $16.89 | 155042 |
| 2026-07-20 | 46.58 | $16.76 | 147600 |
| 2026-07-17 | 48.00 | $16.95 | 192700 |
| 2026-07-16 | 51.52 | $17.40 | 177294 |
| 2026-07-15 | 48.83 | $17.06 | 160800 |
| 2026-07-14 | 48.35 | $17.00 | 193800 |
| 2026-07-13 | 48.04 | $16.96 | 129811 |
| 2026-07-10 | 50.86 | $17.35 | 229206 |
| 2026-07-09 | 49.26 | $17.13 | 192500 |
| 2026-07-08 | 48.24 | $16.99 | 267016 |
| 2026-07-07 | 53.41 | $17.70 | 185523 |
| 2026-07-06 | 59.83 | $18.45 | 121105 |
| 2026-07-02 | 58.31 | $18.21 | 268813 |
| 2026-07-01 | 60.02 | $18.40 | 192600 |
| 2026-06-30 | 62.40 | $18.66 | 379100 |
| 2026-06-29 | 61.96 | $18.58 | 192020 |
| 2026-06-26 | 69.10 | $19.32 | 825500 |
| 2026-06-25 | 69.00 | $19.30 | 252545 |
| 2026-06-24 | 66.51 | $18.77 | 421043 |
| 2026-06-23 | 61.81 | $17.92 | 243800 |
| 2026-06-22 | 64.75 | $18.21 | 241169 |
| 2026-06-18 | 66.41 | $18.37 | 277403 |
| 2026-06-17 | 61.90 | $17.59 | 626400 |
| 2026-06-16 | 59.79 | $17.27 | 183008 |
| 2026-06-15 | 58.71 | $17.11 | 169821 |
| 2026-06-12 | 55.12 | $16.61 | 128958 |
| 2026-06-11 | 54.29 | $16.50 | 302600 |
| 2026-06-10 | 47.29 | $15.67 | 233600 |
| 2026-06-09 | 48.39 | $15.80 | 679911 |
| 2026-06-08 | 44.32 | $15.37 | 189245 |
| 2026-06-05 | 46.77 | $15.67 | 178441 |
| 2026-06-04 | 49.54 | $15.99 | 305600 |
| 2026-06-03 | 48.64 | $15.89 | 332920 |
| 2026-06-02 | 47.75 | $15.79 | 467600 |
| 2026-06-01 | 49.71 | $16.03 | 610931 |
| 2026-05-29 | 51.73 | $16.27 | 393300 |
| 2026-05-28 | 52.57 | $16.37 | 262445 |
| 2026-05-27 | 52.35 | $16.34 | 203500 |
| 2026-05-26 | 47.87 | $15.76 | 326713 |
| 2026-05-22 | 42.75 | $15.18 | 173900 |
| 2026-05-21 | 44.17 | $15.38 | 205924 |
| 2026-05-20 | 44.24 | $15.39 | 185434 |
| 2026-05-19 | 42.07 | $15.14 | 173000 |
| 2026-05-18 | 44.16 | $15.46 | 146200 |
| 2026-05-15 | 46.14 | $15.75 | 340100 |
| 2026-05-14 | 50.27 | $16.31 | 187900 |
| 2026-05-13 | 46.54 | $15.85 | 122100 |
| 2026-05-12 | 48.73 | $16.14 | 216046 |
| 2026-05-11 | 53.07 | $16.67 | 159400 |
| 2026-05-08 | 51.91 | $16.52 | 217900 |
| 2026-05-07 | 53.84 | $16.75 | 591413 |
| 2026-05-06 | 56.07 | $17.01 | 208300 |
| 2026-05-05 | 50.69 | $16.29 | 281200 |
| 2026-05-04 | 48.79 | $16.06 | 227614 |
| 2026-05-01 | 55.21 | $16.79 | 215004 |
| 2026-04-30 | 52.79 | $16.49 | 197747 |
| 2026-04-29 | 49.12 | $16.07 | 188900 |
| 2026-04-28 | 50.63 | $16.24 | 170100 |
| 2026-04-27 | 51.52 | $16.34 | 135343 |
| 2026-04-24 | 52.57 | $16.46 | 172400 |
| 2026-04-23 | 52.10 | $16.40 | 271913 |
| 2026-04-22 | 52.35 | $16.43 | 203900 |
| 2026-04-21 | 51.34 | $16.29 | 172943 |
| 2026-04-20 | 54.79 | $16.73 | 136100 |
| 2026-04-17 | 54.26 | $16.65 | 231100 |
| 2026-04-16 | 49.32 | $15.95 | 120016 |
| 2026-04-15 | 49.90 | $16.03 | 132800 |
| 2026-04-14 | 52.96 | $16.44 | 133735 |
| 2026-04-13 | 52.63 | $16.39 | 277400 |
| 2026-04-10 | 50.75 | $16.11 | 203256 |
| 2026-04-09 | 49.74 | $15.96 | 139119 |
| 2026-04-08 | 50.00 | $16.00 | 285600 |
| 2026-04-07 | 42.74 | $14.98 | 226279 |
| 2026-04-06 | 42.43 | $14.94 | 175700 |
| 2026-04-02 | 43.26 | $15.09 | 153800 |
| 2026-04-01 | 44.26 | $15.27 | 189735 |
| 2026-03-31 | 42.22 | $14.98 | 492120 |
| 2026-03-30 | 36.85 | $14.27 | 391707 |
| 2026-03-27 | 39.56 | $14.82 | 171200 |
| 2026-03-26 | 40.17 | $14.94 | 227721 |
| 2026-03-25 | 43.01 | $15.48 | 350400 |
| 2026-03-24 | 39.39 | $15.00 | 699745 |
| 2026-03-23 | 37.01 | $14.70 | 924600 |
| 2026-03-20 | 32.84 | $14.20 | 776800 |
| 2026-03-19 | 35.09 | $14.71 | 580963 |
| 2026-03-18 | 36.30 | $14.97 | 639800 |
| 2026-03-17 | 41.63 | $15.99 | 474700 |
| 2026-03-16 | 39.04 | $15.68 | 271400 |
| 2026-03-13 | 38.29 | $15.59 | 333804 |
| 2026-03-12 | 39.37 | $15.80 | 394208 |
| 2026-03-11 | 42.51 | $16.38 | 209700 |
| 2026-03-10 | 41.44 | $16.24 | 321400 |
| 2026-03-09 | 39.53 | $15.99 | 252223 |
| 2026-03-06 | 39.87 | $16.06 | 522808 |
| 2026-03-05 | 42.55 | $16.59 | 330898 |
| 2026-03-04 | 45.87 | $17.19 | 188500 |
| 2026-03-03 | 42.69 | $16.74 | 506508 |
| 2026-03-02 | 47.00 | $17.48 | 354730 |
| 2026-02-27 | 51.26 | $18.12 | 348534 |
| 2026-02-26 | 56.26 | $18.78 | 168800 |
| 2026-02-25 | 55.19 | $18.61 | 295000 |
| 2026-02-24 | 59.85 | $19.18 | 267500 |
| 2026-02-23 | 55.81 | $18.53 | 189458 |
| 2026-02-20 | 59.11 | $18.91 | 220868 |
| 2026-02-19 | 55.70 | $18.39 | 212300 |
| 2026-02-18 | 56.39 | $18.47 | 337202 |
| 2026-02-17 | 54.80 | $18.23 | 235100 |
| 2026-02-13 | 57.80 | $18.59 | 205400 |
| 2026-02-12 | 55.55 | $18.24 | 206832 |
| 2026-02-11 | 59.24 | $18.67 | 182330 |
| 2026-02-10 | 62.24 | $19.00 | 372600 |
| 2026-02-09 | 61.74 | $18.91 | 143903 |
| 2026-02-06 | 60.35 | $18.66 | 263818 |
| 2026-02-05 | 54.41 | $17.72 | 287703 |
| 2026-02-04 | 61.48 | $18.48 | 335600 |
| 2026-02-03 | 58.07 | $17.98 | 245200 |
| 2026-02-02 | 56.08 | $17.71 | 229024 |
| 2026-01-30 | 53.35 | $17.36 | 2.7M |
| 2026-01-29 | 60.61 | $18.07 | 384900 |
| 2026-01-28 | 58.97 | $17.85 | 412939 |
| 2026-01-27 | 58.37 | $17.77 | 453900 |
| 2026-01-26 | 61.69 | $18.08 | 836800 |
| 2026-01-23 | 59.05 | $17.71 | 806343 |
| 2026-01-22 | 53.72 | $17.06 | 158200 |
| 2026-01-21 | 53.19 | $17.00 | 144002 |
| 2026-01-20 | 51.23 | $16.78 | 258700 |
| 2026-01-16 | 55.65 | $17.22 | 219314 |
| 2026-01-15 | 57.70 | $17.41 | 247400 |
| 2026-01-14 | 56.42 | $17.25 | 206900 |
| 2026-01-13 | 61.38 | $17.70 | 208613 |
| 2026-01-12 | 63.14 | $17.85 | 482811 |
| 2026-01-09 | 61.46 | $17.61 | 458500 |
| 2026-01-08 | 55.53 | $16.87 | 248325 |
| 2026-01-07 | 52.52 | $16.55 | 267000 |
| 2026-01-06 | 60.54 | $17.21 | 192612 |
| 2026-01-05 | 58.91 | $17.03 | 246541 |
| 2026-01-02 | 55.84 | $16.71 | 119515 |
| 2025-12-31 | 53.47 | $16.48 | 335141 |
| 2025-12-30 | 54.93 | $16.60 | 178200 |
| 2025-12-29 | 60.00 | $16.99 | 226900 |
| 2025-12-26 | 60.55 | $17.03 | 176816 |
| 2025-12-24 | 59.94 | $16.96 | 53247 |
| 2025-12-23 | 59.94 | $16.96 | 100602 |
| 2025-12-22 | 60.18 | $16.98 | 194400 |
| 2025-12-19 | 60.75 | $17.03 | 289722 |
| 2025-12-18 | 59.81 | $16.90 | 273800 |
| 2025-12-17 | 55.68 | $16.37 | 230000 |
| 2025-12-16 | 60.96 | $16.84 | 193100 |
| 2025-12-15 | 61.66 | $16.90 | 181900 |
| 2025-12-12 | 59.58 | $16.62 | 225600 |
| 2025-12-11 | 63.07 | $16.92 | 213400 |
| 2025-12-10 | 60.03 | $16.51 | 354600 |
| 2025-12-09 | 55.16 | $15.94 | 255219 |
| 2025-12-08 | 52.36 | $15.65 | 223601 |
| 2025-12-05 | 51.56 | $15.57 | 248209 |
| 2025-12-04 | 54.25 | $15.82 | 229600 |
| 2025-12-03 | 57.55 | $16.11 | 269300 |
| 2025-12-02 | 56.86 | $16.03 | 941242 |
| 2025-12-01 | 56.70 | $16.01 | 277922 |
| 2025-11-28 | 59.19 | $16.24 | 135905 |
| 2025-11-26 | 58.36 | $16.13 | 273600 |
| 2025-11-25 | 57.69 | $16.04 | 354226 |
| 2025-11-24 | 51.20 | $15.26 | 214470 |
| 2025-11-21 | 47.16 | $14.85 | 231710 |
| 2025-11-20 | 41.80 | $14.37 | 96110 |
| 2025-11-19 | 45.16 | $14.74 | 171347 |
| 2025-11-18 | 48.03 | $15.03 | 338131 |
| 2025-11-17 | 47.92 | $15.02 | 285000 |
| 2025-11-14 | 52.96 | $15.50 | 132713 |
| 2025-11-13 | 56.61 | $15.81 | 168300 |
| 2025-11-12 | 55.58 | $15.70 | 94045 |
| 2025-11-11 | 55.81 | $15.72 | 235314 |
| 2025-11-10 | 59.30 | $16.02 | 180738 |
| 2025-11-07 | 55.12 | $15.55 | 410809 |
| 2025-11-06 | 52.77 | $15.31 | 393015 |
| 2025-11-05 | 48.38 | $14.90 | 180335 |
| 2025-11-04 | 47.48 | $14.82 | 185805 |
| 2025-11-03 | 50.19 | $15.08 | 406500 |
| 2025-10-31 | 46.62 | $14.76 | 280800 |
| 2025-10-30 | 46.40 | $14.74 | 190916 |
| 2025-10-29 | 53.33 | $15.38 | 184300 |
| 2025-10-28 | 54.91 | $15.51 | 121800 |
| 2025-10-27 | 53.91 | $15.41 | 131543 |
| 2025-10-24 | 51.13 | $15.14 | 139145 |
| 2025-10-23 | 50.18 | $15.05 | 111500 |
| 2025-10-22 | 51.23 | $15.15 | 98005 |
| 2025-10-21 | 53.03 | $15.32 | 91010 |
| 2025-10-20 | 50.91 | $15.10 | 147900 |
| 2025-10-17 | 48.72 | $14.88 | 180300 |
| 2025-10-16 | 46.11 | $14.63 | 115800 |
| 2025-10-15 | 49.45 | $14.98 | 141700 |
| 2025-10-14 | 51.58 | $15.19 | 144000 |
| 2025-10-13 | 50.72 | $15.10 | 137300 |
| 2025-10-10 | 46.16 | $14.65 | 169620 |
| 2025-10-09 | 48.03 | $14.85 | 237500 |
| 2025-10-08 | 53.28 | $15.36 | 170013 |
| 2025-10-07 | 48.68 | $14.92 | 204919 |
| 2025-10-06 | 52.96 | $15.30 | 258517 |
| 2025-10-03 | 52.54 | $15.26 | 192324 |
| 2025-10-02 | 46.84 | $14.75 | 112544 |
| 2025-10-01 | 47.37 | $14.80 | 142000 |
| 2025-09-30 | 48.84 | $14.94 | 345015 |
| 2025-09-29 | 45.39 | $14.64 | 264800 |
| 2025-09-26 | 45.78 | $14.68 | 325900 |
| 2025-09-25 | 45.97 | $14.70 | 215643 |
| 2025-09-24 | 47.64 | $14.88 | 231500 |
| 2025-09-23 | 49.75 | $15.10 | 172000 |
| 2025-09-22 | 49.46 | $15.07 | 128500 |
| 2025-09-19 | 50.19 | $15.15 | 379222 |
| 2025-09-18 | 52.98 | $15.45 | 216300 |
| 2025-09-17 | 50.36 | $15.15 | 354239 |
| 2025-09-16 | 54.39 | $15.57 | 179940 |
| 2025-09-15 | 57.07 | $15.83 | 185015 |
| 2025-09-12 | 56.20 | $15.72 | 124000 |
| 2025-09-11 | 59.76 | $16.06 | 406053 |
| 2025-09-10 | 53.52 | $15.30 | 204033 |
| 2025-09-09 | 53.72 | $15.32 | 186800 |
| 2025-09-08 | 56.44 | $15.58 | 249100 |
| 2025-09-05 | 55.70 | $15.49 | 399800 |
| 2025-09-04 | 54.57 | $15.35 | 333630 |
| 2025-09-03 | 51.89 | $15.03 | 873827 |
| 2025-09-02 | 54.07 | $15.26 | 242621 |
| 2025-08-29 | 56.51 | $15.51 | 272400 |
| 2025-08-28 | 57.10 | $15.57 | 197100 |
| 2025-08-27 | 57.10 | $15.57 | 261000 |
| 2025-08-26 | 58.01 | $15.67 | 278500 |
| 2025-08-25 | 57.62 | $15.61 | 293300 |
| 2025-08-22 | 59.79 | $15.86 | 365300 |
| 2025-08-21 | 54.67 | $15.07 | 240400 |
| 2025-08-20 | 52.34 | $14.75 | 273500 |
| 2025-08-19 | 58.71 | $15.46 | 244000 |
| 2025-08-18 | 58.51 | $15.43 | 203214 |
| 2025-08-15 | 57.85 | $15.33 | 470122 |
| 2025-08-14 | 61.35 | $15.71 | 352422 |
| 2025-08-13 | 62.29 | $15.81 | 347633 |
| 2025-08-12 | 60.21 | $15.45 | 331500 |
| 2025-08-11 | 55.52 | $14.73 | 146909 |
| 2025-08-08 | 57.95 | $15.00 | 215942 |
| 2025-08-07 | 55.92 | $14.70 | 385402 |
| 2025-08-06 | 54.30 | $14.47 | 293818 |
| 2025-08-05 | 58.93 | $14.99 | 494600 |
| 2025-08-04 | 54.86 | $14.41 | 334900 |
| 2025-08-01 | 49.89 | $13.80 | 604600 |
| 2025-07-31 | 55.08 | $14.35 | 470300 |
| 2025-07-30 | 53.14 | $14.12 | 888600 |
| 2025-07-29 | 48.96 | $13.66 | 598600 |
| 2025-07-28 | 51.03 | $13.88 | 699348 |
| 2025-07-25 | 55.82 | $14.35 | 476600 |
| 2025-07-24 | 56.90 | $14.45 | 706900 |
| 2025-07-23 | 60.45 | $14.77 | 502500 |
| 2025-07-22 | 59.78 | $14.68 | 719900 |
| 2025-07-21 | 54.48 | $14.03 | 893321 |
| 2025-07-18 | 54.58 | $14.04 | 1.5M |
| 2025-07-17 | 61.58 | $14.66 | 2.0M |
| 2025-07-16 | 57.49 | $14.17 | 759003 |
| 2025-07-15 | 55.94 | $14.00 | 1.5M |
| 2025-07-14 | 58.07 | $14.18 | 439600 |
| 2025-07-11 | 57.47 | $14.11 | 614447 |
| 2025-07-10 | 56.64 | $14.01 | 356022 |
| 2025-07-09 | 54.68 | $13.78 | 205400 |
| 2025-07-08 | 50.65 | $13.34 | 455800 |
| 2025-07-07 | 46.43 | $12.93 | 434902 |
| 2025-07-03 | 42.92 | $12.62 | 437100 |
| 2025-07-02 | 43.80 | $12.72 | 1.0M |
| 2025-07-01 | 38.14 | $12.25 | 1.1M |
| 2025-06-30 | 40.01 | $12.48 | 711127 |
| 2025-06-27 | 45.45 | $13.07 | 3.5M |
| 2025-06-26 | 46.16 | $13.14 | 560600 |
| 2025-06-25 | 40.78 | $12.71 | 178016 |
| 2025-06-24 | 44.94 | $13.13 | 191033 |
| 2025-06-23 | 43.77 | $13.04 | 194601 |
| 2025-06-20 | 40.44 | $12.79 | 311100 |
| 2025-06-18 | 40.99 | $12.85 | 307300 |
| 2025-06-17 | 40.86 | $12.84 | 167818 |
| 2025-06-16 | 41.46 | $12.91 | 134509 |
| 2025-06-13 | 39.29 | $12.73 | 233308 |
| 2025-06-12 | 44.34 | $13.31 | 150405 |
| 2025-06-11 | 47.65 | $13.64 | 174553 |
| 2025-06-10 | 50.70 | $13.92 | 92824 |
| 2025-06-09 | 52.17 | $14.05 | 85402 |
| 2025-06-06 | 51.97 | $14.03 | 89500 |
| 2025-06-05 | 53.48 | $14.17 | 218024 |
| 2025-06-04 | 50.75 | $13.89 | 164000 |
| 2025-06-03 | 52.42 | $14.05 | 620000 |
| 2025-06-02 | 51.28 | $13.93 | 184600 |
| 2025-05-30 | 55.16 | $14.30 | 265900 |
| 2025-05-29 | 56.82 | $14.45 | 189800 |
| 2025-05-28 | 57.47 | $14.51 | 192100 |
| 2025-05-27 | 57.32 | $14.49 | 196811 |
| 2025-05-23 | 50.20 | $13.67 | 153200 |
| 2025-05-22 | 52.11 | $13.86 | 79719 |
| 2025-05-21 | 51.84 | $13.83 | 90300 |
| 2025-05-20 | 54.52 | $14.10 | 102910 |
| 2025-05-19 | 55.02 | $14.15 | 67100 |
| 2025-05-16 | 54.70 | $14.11 | 89241 |
| 2025-05-15 | 53.06 | $13.90 | 225646 |
| 2025-05-14 | 55.14 | $14.13 | 93300 |
| 2025-05-13 | 57.28 | $14.36 | 144800 |
| 2025-05-12 | 57.21 | $14.35 | 140300 |
| 2025-05-09 | 53.61 | $13.84 | 101000 |
| 2025-05-08 | 53.69 | $13.85 | 136142 |
| 2025-05-07 | 53.06 | $13.76 | 214600 |
| 2025-05-06 | 53.68 | $13.84 | 455600 |
| 2025-05-05 | 46.77 | $12.90 | 224200 |
| 2025-05-02 | 50.01 | $13.33 | 200400 |
| 2025-05-01 | 50.32 | $13.37 | 313100 |
| 2025-04-30 | 49.28 | $13.23 | 266800 |
| 2025-04-29 | 49.35 | $13.24 | 223638 |
| 2025-04-28 | 48.16 | $13.07 | 158500 |
| 2025-04-25 | 48.22 | $13.08 | 207900 |
| 2025-04-24 | 51.16 | $13.54 | 271608 |
| 2025-04-23 | 48.44 | $13.12 | 581600 |
| 2025-04-22 | 45.91 | $12.75 | 400460 |
| 2025-04-21 | 40.19 | $11.99 | 269100 |
| 2025-04-17 | 41.56 | $12.24 | 253040 |
| 2025-04-16 | 39.03 | $11.92 | 171700 |
| 2025-04-15 | 39.08 | $11.93 | 160100 |
| 2025-04-14 | 39.08 | $11.93 | 222220 |
| 2025-04-11 | 37.56 | $11.72 | 268305 |
| 2025-04-10 | 31.67 | $10.96 | 469600 |
| 2025-04-09 | 36.84 | $12.15 | 510877 |
| 2025-04-08 | 27.50 | $11.16 | 328100 |
| 2025-04-07 | 28.98 | $11.52 | 421014 |
| 2025-04-04 | 32.03 | $12.19 | 546100 |
| 2025-04-03 | 36.18 | $12.96 | 541925 |
| 2025-04-02 | 42.74 | $13.92 | 422864 |
| 2025-04-01 | 35.05 | $13.26 | 500000 |
| 2025-03-31 | 36.90 | $13.52 | 559232 |
| 2025-03-28 | 32.46 | $13.18 | 518300 |
| 2025-03-27 | 33.31 | $13.31 | 598912 |
| 2025-03-26 | 33.96 | $13.41 | 664218 |
| 2025-03-25 | 35.41 | $13.63 | 341938 |
| 2025-03-24 | 29.86 | $13.20 | 223113 |
| 2025-03-21 | 26.94 | $12.99 | 377514 |
| 2025-03-20 | 25.97 | $12.92 | 791000 |
| 2025-03-19 | 26.45 | $13.02 | 478300 |
| 2025-03-18 | 30.02 | $13.70 | 209808 |
| 2025-03-17 | 27.56 | $13.52 | 233952 |
| 2025-03-14 | 27.71 | $13.55 | 294600 |
| 2025-03-13 | 22.05 | $13.14 | 431805 |
| 2025-03-12 | 23.05 | $13.38 | 511100 |
| 2025-03-11 | 25.09 | $13.83 | 577533 |
| 2025-03-10 | 27.22 | $14.25 | 394400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.49
2026-08-07
Close Price
$16.01
Vol: 136436
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.69
Average
-47.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -74.49 | $16.01 | 136436 |
| 2026-08-06 | -86.42 | $15.72 | 195329 |
| 2026-08-05 | -72.84 | $16.05 | 201628 |
| 2026-08-04 | -72.43 | $16.06 | 219049 |
| 2026-08-03 | -84.87 | $15.85 | 231641 |
| 2026-07-31 | -98.45 | $15.48 | 820100 |
| 2026-07-30 | -93.69 | $15.91 | 380100 |
| 2026-07-29 | -91.69 | $15.97 | 644244 |
| 2026-07-28 | -52.94 | $17.62 | 305100 |
| 2026-07-27 | -64.86 | $17.47 | 323021 |
| 2026-07-24 | -77.82 | $17.15 | 265000 |
| 2026-07-23 | -84.36 | $16.98 | 191603 |
| 2026-07-22 | -91.19 | $16.88 | 111500 |
| 2026-07-21 | -90.85 | $16.89 | 155042 |
| 2026-07-20 | -95.25 | $16.76 | 147600 |
| 2026-07-17 | -92.91 | $16.95 | 192700 |
| 2026-07-16 | -76.95 | $17.40 | 177294 |
| 2026-07-15 | -89.01 | $17.06 | 160800 |
| 2026-07-14 | -91.46 | $17.00 | 193800 |
| 2026-07-13 | -87.29 | $16.96 | 129811 |
| 2026-07-10 | -56.63 | $17.35 | 229206 |
| 2026-07-09 | -60.70 | $17.13 | 192500 |
| 2026-07-08 | -58.37 | $16.99 | 267016 |
| 2026-07-07 | -42.31 | $17.70 | 185523 |
| 2026-07-06 | -25.34 | $18.45 | 121105 |
| 2026-07-02 | -30.77 | $18.21 | 268813 |
| 2026-07-01 | -26.47 | $18.40 | 192600 |
| 2026-06-30 | -20.59 | $18.66 | 379100 |
| 2026-06-29 | -22.40 | $18.58 | 192020 |
| 2026-06-26 | -5.66 | $19.32 | 825500 |
| 2026-06-25 | -6.11 | $19.30 | 252545 |
| 2026-06-24 | -0.55 | $18.77 | 421043 |
| 2026-06-23 | -16.57 | $17.92 | 243800 |
| 2026-06-22 | -7.54 | $18.21 | 241169 |
| 2026-06-18 | -0.89 | $18.37 | 277403 |
| 2026-06-17 | -13.47 | $17.59 | 626400 |
| 2026-06-16 | -11.67 | $17.27 | 183008 |
| 2026-06-15 | -8.66 | $17.11 | 169821 |
| 2026-06-12 | -19.50 | $16.61 | 128958 |
| 2026-06-11 | -10.18 | $16.50 | 302600 |
| 2026-06-10 | -59.88 | $15.67 | 233600 |
| 2026-06-09 | -52.10 | $15.80 | 679911 |
| 2026-06-08 | -78.61 | $15.37 | 189245 |
| 2026-06-05 | -68.54 | $15.67 | 178441 |
| 2026-06-04 | -60.40 | $15.99 | 305600 |
| 2026-06-03 | -64.40 | $15.89 | 332920 |
| 2026-06-02 | -68.40 | $15.79 | 467600 |
| 2026-06-01 | -58.80 | $16.03 | 610931 |
| 2026-05-29 | -49.20 | $16.27 | 393300 |
| 2026-05-28 | -45.20 | $16.37 | 262445 |
| 2026-05-27 | -46.40 | $16.34 | 203500 |
| 2026-05-26 | -69.60 | $15.76 | 326713 |
| 2026-05-22 | -92.80 | $15.18 | 173900 |
| 2026-05-21 | -84.80 | $15.38 | 205924 |
| 2026-05-20 | -84.40 | $15.39 | 185434 |
| 2026-05-19 | -94.40 | $15.14 | 173000 |
| 2026-05-18 | -98.55 | $15.46 | 146200 |
| 2026-05-15 | -94.09 | $15.75 | 340100 |
| 2026-05-14 | -68.00 | $16.31 | 187900 |
| 2026-05-13 | -94.29 | $15.85 | 122100 |
| 2026-05-12 | -80.00 | $16.14 | 216046 |
| 2026-05-11 | -48.82 | $16.67 | 159400 |
| 2026-05-08 | -58.33 | $16.52 | 217900 |
| 2026-05-07 | -44.64 | $16.75 | 591413 |
| 2026-05-06 | -23.03 | $17.01 | 208300 |
| 2026-05-05 | -55.65 | $16.29 | 281200 |
| 2026-05-04 | -39.49 | $16.06 | 227614 |
| 2026-05-01 | -8.15 | $16.79 | 215004 |
| 2026-04-30 | -21.03 | $16.49 | 197747 |
| 2026-04-29 | -39.06 | $16.07 | 188900 |
| 2026-04-28 | -29.72 | $16.24 | 170100 |
| 2026-04-27 | -23.44 | $16.34 | 135343 |
| 2026-04-24 | -19.05 | $16.46 | 172400 |
| 2026-04-23 | -21.25 | $16.40 | 271913 |
| 2026-04-22 | -20.15 | $16.43 | 203900 |
| 2026-04-21 | -25.27 | $16.29 | 172943 |
| 2026-04-20 | -9.16 | $16.73 | 136100 |
| 2026-04-17 | -10.68 | $16.65 | 231100 |
| 2026-04-16 | -25.09 | $15.95 | 120016 |
| 2026-04-15 | -22.18 | $16.03 | 132800 |
| 2026-04-14 | -7.27 | $16.44 | 133735 |
| 2026-04-13 | -7.75 | $16.39 | 277400 |
| 2026-04-10 | -11.20 | $16.11 | 203256 |
| 2026-04-09 | -17.20 | $15.96 | 139119 |
| 2026-04-08 | -18.53 | $16.00 | 285600 |
| 2026-04-07 | -58.71 | $14.98 | 226279 |
| 2026-04-06 | -60.23 | $14.94 | 175700 |
| 2026-04-02 | -54.55 | $15.09 | 153800 |
| 2026-04-01 | -59.41 | $15.27 | 189735 |
| 2026-03-31 | -70.46 | $14.98 | 492120 |
| 2026-03-30 | -89.70 | $14.27 | 391707 |
| 2026-03-27 | -76.87 | $14.82 | 171200 |
| 2026-03-26 | -77.66 | $14.94 | 227721 |
| 2026-03-25 | -67.55 | $15.48 | 350400 |
| 2026-03-24 | -79.60 | $15.00 | 699745 |
| 2026-03-23 | -85.11 | $14.70 | 924600 |
| 2026-03-20 | -94.30 | $14.20 | 776800 |
| 2026-03-19 | -94.87 | $14.71 | 580963 |
| 2026-03-18 | -96.67 | $14.97 | 639800 |
| 2026-03-17 | -83.71 | $15.99 | 474700 |
| 2026-03-16 | -91.48 | $15.68 | 271400 |
| 2026-03-13 | -93.73 | $15.59 | 333804 |
| 2026-03-12 | -88.47 | $15.80 | 394208 |
| 2026-03-11 | -73.93 | $16.38 | 209700 |
| 2026-03-10 | -77.94 | $16.24 | 321400 |
| 2026-03-09 | -84.07 | $15.99 | 252223 |
| 2026-03-06 | -85.71 | $16.06 | 522808 |
| 2026-03-05 | -87.35 | $16.59 | 330898 |
| 2026-03-04 | -68.83 | $17.19 | 188500 |
| 2026-03-03 | -82.72 | $16.74 | 506508 |
| 2026-03-02 | -87.39 | $17.48 | 354730 |
| 2026-02-27 | -57.78 | $18.12 | 348534 |
| 2026-02-26 | -28.44 | $18.78 | 168800 |
| 2026-02-25 | -36.00 | $18.61 | 295000 |
| 2026-02-24 | -10.67 | $19.18 | 267500 |
| 2026-02-23 | -39.56 | $18.53 | 189458 |
| 2026-02-20 | -22.67 | $18.91 | 220868 |
| 2026-02-19 | -41.04 | $18.39 | 212300 |
| 2026-02-18 | -34.93 | $18.47 | 337202 |
| 2026-02-17 | -41.75 | $18.23 | 235100 |
| 2026-02-13 | -29.12 | $18.59 | 205400 |
| 2026-02-12 | -41.40 | $18.24 | 206832 |
| 2026-02-11 | -26.32 | $18.67 | 182330 |
| 2026-02-10 | -14.74 | $19.00 | 372600 |
| 2026-02-09 | -4.10 | $18.91 | 143903 |
| 2026-02-06 | -4.57 | $18.66 | 263818 |
| 2026-02-05 | -46.08 | $17.72 | 287703 |
| 2026-02-04 | -10.05 | $18.48 | 335600 |
| 2026-02-03 | -28.64 | $17.98 | 245200 |
| 2026-02-02 | -41.75 | $17.71 | 229024 |
| 2026-01-30 | -55.50 | $17.36 | 2.7M |
| 2026-01-29 | -21.46 | $18.07 | 384900 |
| 2026-01-28 | -30.90 | $17.85 | 412939 |
| 2026-01-27 | -34.33 | $17.77 | 453900 |
| 2026-01-26 | -21.03 | $18.08 | 836800 |
| 2026-01-23 | -23.44 | $17.71 | 806343 |
| 2026-01-22 | -53.41 | $17.06 | 158200 |
| 2026-01-21 | -56.82 | $17.00 | 144002 |
| 2026-01-20 | -69.32 | $16.78 | 258700 |
| 2026-01-16 | -44.32 | $17.22 | 219314 |
| 2026-01-15 | -33.52 | $17.41 | 247400 |
| 2026-01-14 | -42.61 | $17.25 | 206900 |
| 2026-01-13 | -17.05 | $17.70 | 208613 |
| 2026-01-12 | -8.52 | $17.85 | 482811 |
| 2026-01-09 | -8.67 | $17.61 | 458500 |
| 2026-01-08 | -24.50 | $16.87 | 248325 |
| 2026-01-07 | -42.07 | $16.55 | 267000 |
| 2026-01-06 | -1.63 | $17.21 | 192612 |
| 2026-01-05 | -11.41 | $17.03 | 246541 |
| 2026-01-02 | -28.80 | $16.71 | 119515 |
| 2025-12-31 | -41.30 | $16.48 | 335141 |
| 2025-12-30 | -34.78 | $16.60 | 178200 |
| 2025-12-29 | -13.59 | $16.99 | 226900 |
| 2025-12-26 | -9.44 | $17.03 | 176816 |
| 2025-12-24 | -13.33 | $16.96 | 53247 |
| 2025-12-23 | -11.71 | $16.96 | 100602 |
| 2025-12-22 | -8.94 | $16.98 | 194400 |
| 2025-12-19 | -5.66 | $17.03 | 289722 |
| 2025-12-18 | -7.45 | $16.90 | 273800 |
| 2025-12-17 | -26.24 | $16.37 | 230000 |
| 2025-12-16 | -9.57 | $16.84 | 193100 |
| 2025-12-15 | -6.79 | $16.90 | 181900 |
| 2025-12-12 | -16.49 | $16.62 | 225600 |
| 2025-12-11 | -5.73 | $16.92 | 213400 |
| 2025-12-10 | -8.26 | $16.51 | 354600 |
| 2025-12-09 | -23.61 | $15.94 | 255219 |
| 2025-12-08 | -37.04 | $15.65 | 223601 |
| 2025-12-05 | -40.74 | $15.57 | 248209 |
| 2025-12-04 | -29.17 | $15.82 | 229600 |
| 2025-12-03 | -15.74 | $16.11 | 269300 |
| 2025-12-02 | -19.44 | $16.03 | 941242 |
| 2025-12-01 | -20.37 | $16.01 | 277922 |
| 2025-11-28 | -8.02 | $16.24 | 135905 |
| 2025-11-26 | -9.36 | $16.13 | 273600 |
| 2025-11-25 | -3.31 | $16.04 | 354226 |
| 2025-11-24 | -46.41 | $15.26 | 214470 |
| 2025-11-21 | -69.06 | $14.85 | 231710 |
| 2025-11-20 | -95.58 | $14.37 | 96110 |
| 2025-11-19 | -87.18 | $14.74 | 171347 |
| 2025-11-18 | -68.59 | $15.03 | 338131 |
| 2025-11-17 | -69.23 | $15.02 | 285000 |
| 2025-11-14 | -38.46 | $15.50 | 132713 |
| 2025-11-13 | -17.79 | $15.81 | 168300 |
| 2025-11-12 | -24.54 | $15.70 | 94045 |
| 2025-11-11 | -23.31 | $15.72 | 235314 |
| 2025-11-10 | -4.91 | $16.02 | 180738 |
| 2025-11-07 | -33.74 | $15.55 | 410809 |
| 2025-11-06 | -48.17 | $15.31 | 393015 |
| 2025-11-05 | -71.43 | $14.90 | 180335 |
| 2025-11-04 | -76.62 | $14.82 | 185805 |
| 2025-11-03 | -59.74 | $15.08 | 406500 |
| 2025-10-31 | -80.52 | $14.76 | 280800 |
| 2025-10-30 | -81.82 | $14.74 | 190916 |
| 2025-10-29 | -40.26 | $15.38 | 184300 |
| 2025-10-28 | -10.26 | $15.51 | 121800 |
| 2025-10-27 | -18.80 | $15.41 | 131543 |
| 2025-10-24 | -41.88 | $15.14 | 139145 |
| 2025-10-23 | -49.57 | $15.05 | 111500 |
| 2025-10-22 | -41.03 | $15.15 | 98005 |
| 2025-10-21 | -26.50 | $15.32 | 91010 |
| 2025-10-20 | -45.30 | $15.10 | 147900 |
| 2025-10-17 | -64.10 | $14.88 | 180300 |
| 2025-10-16 | -85.47 | $14.63 | 115800 |
| 2025-10-15 | -55.56 | $14.98 | 141700 |
| 2025-10-14 | -48.23 | $15.19 | 144000 |
| 2025-10-13 | -54.61 | $15.10 | 137300 |
| 2025-10-10 | -87.25 | $14.65 | 169620 |
| 2025-10-09 | -74.83 | $14.85 | 237500 |
| 2025-10-08 | -44.30 | $15.36 | 170013 |
| 2025-10-07 | -72.15 | $14.92 | 204919 |
| 2025-10-06 | -48.10 | $15.30 | 258517 |
| 2025-10-03 | -50.63 | $15.26 | 192324 |
| 2025-10-02 | -82.91 | $14.75 | 112544 |
| 2025-10-01 | -79.75 | $14.80 | 142000 |
| 2025-09-30 | -70.89 | $14.94 | 345015 |
| 2025-09-29 | -89.87 | $14.64 | 264800 |
| 2025-09-26 | -87.34 | $14.68 | 325900 |
| 2025-09-25 | -86.08 | $14.70 | 215643 |
| 2025-09-24 | -84.89 | $14.88 | 231500 |
| 2025-09-23 | -69.06 | $15.10 | 172000 |
| 2025-09-22 | -71.22 | $15.07 | 128500 |
| 2025-09-19 | -65.47 | $15.15 | 379222 |
| 2025-09-18 | -42.36 | $15.45 | 216300 |
| 2025-09-17 | -63.19 | $15.15 | 354239 |
| 2025-09-16 | -34.03 | $15.57 | 179940 |
| 2025-09-15 | -15.97 | $15.83 | 185015 |
| 2025-09-12 | -23.61 | $15.72 | 124000 |
| 2025-09-11 | 0.00 | $16.06 | 406053 |
| 2025-09-10 | -48.87 | $15.30 | 204033 |
| 2025-09-09 | -47.37 | $15.32 | 186800 |
| 2025-09-08 | -27.41 | $15.58 | 249100 |
| 2025-09-05 | -34.07 | $15.49 | 399800 |
| 2025-09-04 | -44.44 | $15.35 | 333630 |
| 2025-09-03 | -60.53 | $15.03 | 873827 |
| 2025-09-02 | -41.82 | $15.26 | 242621 |
| 2025-08-29 | -20.66 | $15.51 | 272400 |
| 2025-08-28 | -17.51 | $15.57 | 197100 |
| 2025-08-27 | -17.51 | $15.57 | 261000 |
| 2025-08-26 | -10.53 | $15.67 | 278500 |
| 2025-08-25 | -12.78 | $15.61 | 293300 |
| 2025-08-22 | -3.38 | $15.86 | 365300 |
| 2025-08-21 | -31.27 | $15.07 | 240400 |
| 2025-08-20 | -43.63 | $14.75 | 273500 |
| 2025-08-19 | -16.22 | $15.46 | 244000 |
| 2025-08-18 | -17.37 | $15.43 | 203214 |
| 2025-08-15 | -21.24 | $15.33 | 470122 |
| 2025-08-14 | -6.56 | $15.71 | 352422 |
| 2025-08-13 | -2.70 | $15.81 | 347633 |
| 2025-08-12 | -2.26 | $15.45 | 331500 |
| 2025-08-11 | -22.58 | $14.73 | 146909 |
| 2025-08-08 | -8.06 | $15.00 | 215942 |
| 2025-08-07 | -24.19 | $14.70 | 385402 |
| 2025-08-06 | -36.56 | $14.47 | 293818 |
| 2025-08-05 | -8.60 | $14.99 | 494600 |
| 2025-08-04 | -32.46 | $14.41 | 334900 |
| 2025-08-01 | -52.12 | $13.80 | 604600 |
| 2025-07-31 | -30.89 | $14.35 | 470300 |
| 2025-07-30 | -35.89 | $14.12 | 888600 |
| 2025-07-29 | -50.17 | $13.66 | 598600 |
| 2025-07-28 | -42.76 | $13.88 | 699348 |
| 2025-07-25 | -26.94 | $14.35 | 476600 |
| 2025-07-24 | -23.57 | $14.45 | 706900 |
| 2025-07-23 | -12.79 | $14.77 | 502500 |
| 2025-07-22 | -15.82 | $14.68 | 719900 |
| 2025-07-21 | -37.71 | $14.03 | 893321 |
| 2025-07-18 | -37.37 | $14.04 | 1.5M |
| 2025-07-17 | -2.36 | $14.66 | 2.0M |
| 2025-07-16 | -4.33 | $14.17 | 759003 |
| 2025-07-15 | -12.50 | $14.00 | 1.5M |
| 2025-07-14 | 0.00 | $14.18 | 439600 |
| 2025-07-11 | -0.52 | $14.11 | 614447 |
| 2025-07-10 | -2.66 | $14.01 | 356022 |
| 2025-07-09 | -21.95 | $13.78 | 205400 |
| 2025-07-08 | -43.41 | $13.34 | 455800 |
| 2025-07-07 | -66.67 | $12.93 | 434902 |
| 2025-07-03 | -80.44 | $12.62 | 437100 |
| 2025-07-02 | -76.00 | $12.72 | 1.0M |
| 2025-07-01 | -96.89 | $12.25 | 1.1M |
| 2025-06-30 | -93.78 | $12.48 | 711127 |
| 2025-06-27 | -71.79 | $13.07 | 3.5M |
| 2025-06-26 | -71.30 | $13.14 | 560600 |
| 2025-06-25 | -93.72 | $12.71 | 178016 |
| 2025-06-24 | -74.89 | $13.13 | 191033 |
| 2025-06-23 | -78.92 | $13.04 | 194601 |
| 2025-06-20 | -92.63 | $12.79 | 311100 |
| 2025-06-18 | -89.86 | $12.85 | 307300 |
| 2025-06-17 | -90.74 | $12.84 | 167818 |
| 2025-06-16 | -87.50 | $12.91 | 134509 |
| 2025-06-13 | -95.83 | $12.73 | 233308 |
| 2025-06-12 | -94.90 | $13.31 | 150405 |
| 2025-06-11 | -93.55 | $13.64 | 174553 |
| 2025-06-10 | -70.97 | $13.92 | 92824 |
| 2025-06-09 | -60.48 | $14.05 | 85402 |
| 2025-06-06 | -62.10 | $14.03 | 89500 |
| 2025-06-05 | -50.81 | $14.17 | 218024 |
| 2025-06-04 | -73.39 | $13.89 | 164000 |
| 2025-06-03 | -44.38 | $14.05 | 620000 |
| 2025-06-02 | -45.79 | $13.93 | 184600 |
| 2025-05-30 | -26.32 | $14.30 | 265900 |
| 2025-05-29 | -18.42 | $14.45 | 189800 |
| 2025-05-28 | -15.26 | $14.51 | 192100 |
| 2025-05-27 | -12.64 | $14.49 | 196811 |
| 2025-05-23 | -57.69 | $13.67 | 153200 |
| 2025-05-22 | -47.25 | $13.86 | 79719 |
| 2025-05-21 | -48.90 | $13.83 | 90300 |
| 2025-05-20 | -34.07 | $14.10 | 102910 |
| 2025-05-19 | -22.71 | $14.15 | 67100 |
| 2025-05-16 | -21.11 | $14.11 | 89241 |
| 2025-05-15 | -28.37 | $13.90 | 225646 |
| 2025-05-14 | -19.87 | $14.13 | 93300 |
| 2025-05-13 | -12.12 | $14.36 | 144800 |
| 2025-05-12 | -5.19 | $14.35 | 140300 |
| 2025-05-09 | -11.68 | $13.84 | 101000 |
| 2025-05-08 | -11.38 | $13.85 | 136142 |
| 2025-05-07 | -13.70 | $13.76 | 214600 |
| 2025-05-06 | -2.25 | $13.84 | 455600 |
| 2025-05-05 | -28.57 | $12.90 | 224200 |
| 2025-05-02 | -13.95 | $13.33 | 200400 |
| 2025-05-01 | -12.59 | $13.37 | 313100 |
| 2025-04-30 | -22.61 | $13.23 | 266800 |
| 2025-04-29 | -22.29 | $13.24 | 223638 |
| 2025-04-28 | -27.71 | $13.07 | 158500 |
| 2025-04-25 | -27.39 | $13.08 | 207900 |
| 2025-04-24 | -23.89 | $13.54 | 271608 |
| 2025-04-23 | -35.56 | $13.12 | 581600 |
| 2025-04-22 | -45.83 | $12.75 | 400460 |
| 2025-04-21 | -66.94 | $11.99 | 269100 |
| 2025-04-17 | -60.00 | $12.24 | 253040 |
| 2025-04-16 | -68.89 | $11.92 | 171700 |
| 2025-04-15 | -68.61 | $11.93 | 160100 |
| 2025-04-14 | -68.61 | $11.93 | 222220 |
| 2025-04-11 | -74.44 | $11.72 | 268305 |
| 2025-04-10 | -95.56 | $10.96 | 469600 |
| 2025-04-09 | -62.50 | $12.15 | 510877 |
| 2025-04-08 | -99.69 | $11.16 | 328100 |
| 2025-04-07 | -96.97 | $11.52 | 421014 |
| 2025-04-04 | -89.21 | $12.19 | 546100 |
| 2025-04-03 | -86.59 | $12.96 | 541925 |
| 2025-04-02 | -54.83 | $13.92 | 422864 |
| 2025-04-01 | -77.59 | $13.26 | 500000 |
| 2025-03-31 | -70.45 | $13.52 | 559232 |
| 2025-03-28 | -82.73 | $13.18 | 518300 |
| 2025-03-27 | -79.10 | $13.31 | 598912 |
| 2025-03-26 | -78.26 | $13.41 | 664218 |
| 2025-03-25 | -72.28 | $13.63 | 341938 |
| 2025-03-24 | -83.97 | $13.20 | 223113 |
| 2025-03-21 | -89.67 | $12.99 | 377514 |
| 2025-03-20 | -97.68 | $12.92 | 791000 |
| 2025-03-19 | -96.18 | $13.02 | 478300 |
| 2025-03-18 | -77.93 | $13.70 | 209808 |
| 2025-03-17 | -82.83 | $13.52 | 233952 |
| 2025-03-14 | -82.02 | $13.55 | 294600 |
| 2025-03-13 | -93.19 | $13.14 | 431805 |
| 2025-03-12 | -93.77 | $13.38 | 511100 |
| 2025-03-11 | -88.00 | $13.83 | 577533 |
| 2025-03-10 | -91.69 | $14.25 | 394400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.10
2026-08-07
Close Price
$16.01
Vol: 136436Average Directional Index - Detailed Analysis
Minimum
3.44
Average
18.64
Maximum
40.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.10 | $16.01 | 136436 |
| 2026-08-06 | 13.85 | $15.72 | 195329 |
| 2026-08-05 | 13.58 | $16.05 | 201628 |
| 2026-08-04 | 13.49 | $16.06 | 219049 |
| 2026-08-03 | 13.42 | $15.85 | 231641 |
| 2026-07-31 | 12.86 | $15.48 | 820100 |
| 2026-07-30 | 12.29 | $15.91 | 380100 |
| 2026-07-29 | 11.93 | $15.97 | 644244 |
| 2026-07-28 | 11.55 | $17.62 | 305100 |
| 2026-07-27 | 11.85 | $17.47 | 323021 |
| 2026-07-24 | 12.39 | $17.15 | 265000 |
| 2026-07-23 | 12.91 | $16.98 | 191603 |
| 2026-07-22 | 13.03 | $16.88 | 111500 |
| 2026-07-21 | 13.41 | $16.89 | 155042 |
| 2026-07-20 | 13.61 | $16.76 | 147600 |
| 2026-07-17 | 13.81 | $16.95 | 192700 |
| 2026-07-16 | 14.31 | $17.40 | 177294 |
| 2026-07-15 | 14.92 | $17.06 | 160800 |
| 2026-07-14 | 15.26 | $17.00 | 193800 |
| 2026-07-13 | 15.75 | $16.96 | 129811 |
| 2026-07-10 | 16.28 | $17.35 | 229206 |
| 2026-07-09 | 17.11 | $17.13 | 192500 |
| 2026-07-08 | 17.80 | $16.99 | 267016 |
| 2026-07-07 | 18.59 | $17.70 | 185523 |
| 2026-07-06 | 19.08 | $18.45 | 121105 |
| 2026-07-02 | 19.10 | $18.21 | 268813 |
| 2026-07-01 | 19.13 | $18.40 | 192600 |
| 2026-06-30 | 18.82 | $18.66 | 379100 |
| 2026-06-29 | 18.03 | $18.58 | 192020 |
| 2026-06-26 | 17.20 | $19.32 | 825500 |
| 2026-06-25 | 15.95 | $19.30 | 252545 |
| 2026-06-24 | 14.63 | $18.77 | 421043 |
| 2026-06-23 | 13.66 | $17.92 | 243800 |
| 2026-06-22 | 13.03 | $18.21 | 241169 |
| 2026-06-18 | 11.85 | $18.37 | 277403 |
| 2026-06-17 | 10.66 | $17.59 | 626400 |
| 2026-06-16 | 9.66 | $17.27 | 183008 |
| 2026-06-15 | 8.91 | $17.11 | 169821 |
| 2026-06-12 | 8.31 | $16.61 | 128958 |
| 2026-06-11 | 7.92 | $16.50 | 302600 |
| 2026-06-10 | 7.95 | $15.67 | 233600 |
| 2026-06-09 | 8.36 | $15.80 | 679911 |
| 2026-06-08 | 8.65 | $15.37 | 189245 |
| 2026-06-05 | 8.65 | $15.67 | 178441 |
| 2026-06-04 | 8.89 | $15.99 | 305600 |
| 2026-06-03 | 9.22 | $15.89 | 332920 |
| 2026-06-02 | 9.39 | $15.79 | 467600 |
| 2026-06-01 | 9.78 | $16.03 | 610931 |
| 2026-05-29 | 10.20 | $16.27 | 393300 |
| 2026-05-28 | 10.23 | $16.37 | 262445 |
| 2026-05-27 | 10.39 | $16.34 | 203500 |
| 2026-05-26 | 10.65 | $15.76 | 326713 |
| 2026-05-22 | 10.80 | $15.18 | 173900 |
| 2026-05-21 | 10.81 | $15.38 | 205924 |
| 2026-05-20 | 10.56 | $15.39 | 185434 |
| 2026-05-19 | 10.30 | $15.14 | 173000 |
| 2026-05-18 | 10.03 | $15.46 | 146200 |
| 2026-05-15 | 10.12 | $15.75 | 340100 |
| 2026-05-14 | 10.40 | $16.31 | 187900 |
| 2026-05-13 | 10.94 | $15.85 | 122100 |
| 2026-05-12 | 11.30 | $16.14 | 216046 |
| 2026-05-11 | 11.89 | $16.67 | 159400 |
| 2026-05-08 | 12.52 | $16.52 | 217900 |
| 2026-05-07 | 12.47 | $16.75 | 591413 |
| 2026-05-06 | 12.41 | $17.01 | 208300 |
| 2026-05-05 | 12.45 | $16.29 | 281200 |
| 2026-05-04 | 12.90 | $16.06 | 227614 |
| 2026-05-01 | 13.37 | $16.79 | 215004 |
| 2026-04-30 | 13.94 | $16.49 | 197747 |
| 2026-04-29 | 14.43 | $16.07 | 188900 |
| 2026-04-28 | 14.87 | $16.24 | 170100 |
| 2026-04-27 | 15.25 | $16.34 | 135343 |
| 2026-04-24 | 15.99 | $16.46 | 172400 |
| 2026-04-23 | 16.77 | $16.40 | 271913 |
| 2026-04-22 | 17.47 | $16.43 | 203900 |
| 2026-04-21 | 18.24 | $16.29 | 172943 |
| 2026-04-20 | 19.10 | $16.73 | 136100 |
| 2026-04-17 | 20.00 | $16.65 | 231100 |
| 2026-04-16 | 20.95 | $15.95 | 120016 |
| 2026-04-15 | 21.44 | $16.03 | 132800 |
| 2026-04-14 | 22.10 | $16.44 | 133735 |
| 2026-04-13 | 23.08 | $16.39 | 277400 |
| 2026-04-10 | 24.08 | $16.11 | 203256 |
| 2026-04-09 | 24.78 | $15.96 | 139119 |
| 2026-04-08 | 25.47 | $16.00 | 285600 |
| 2026-04-07 | 26.27 | $14.98 | 226279 |
| 2026-04-06 | 25.93 | $14.94 | 175700 |
| 2026-04-02 | 25.72 | $15.09 | 153800 |
| 2026-04-01 | 25.49 | $15.27 | 189735 |
| 2026-03-31 | 25.47 | $14.98 | 492120 |
| 2026-03-30 | 25.02 | $14.27 | 391707 |
| 2026-03-27 | 24.48 | $14.82 | 171200 |
| 2026-03-26 | 24.12 | $14.94 | 227721 |
| 2026-03-25 | 23.92 | $15.48 | 350400 |
| 2026-03-24 | 23.81 | $15.00 | 699745 |
| 2026-03-23 | 23.12 | $14.70 | 924600 |
| 2026-03-20 | 22.40 | $14.20 | 776800 |
| 2026-03-19 | 21.29 | $14.71 | 580963 |
| 2026-03-18 | 20.38 | $14.97 | 639800 |
| 2026-03-17 | 19.60 | $15.99 | 474700 |
| 2026-03-16 | 19.24 | $15.68 | 271400 |
| 2026-03-13 | 18.71 | $15.59 | 333804 |
| 2026-03-12 | 18.12 | $15.80 | 394208 |
| 2026-03-11 | 17.70 | $16.38 | 209700 |
| 2026-03-10 | 17.50 | $16.24 | 321400 |
| 2026-03-09 | 17.28 | $15.99 | 252223 |
| 2026-03-06 | 16.65 | $16.06 | 522808 |
| 2026-03-05 | 16.07 | $16.59 | 330898 |
| 2026-03-04 | 15.97 | $17.19 | 188500 |
| 2026-03-03 | 16.31 | $16.74 | 506508 |
| 2026-03-02 | 16.16 | $17.48 | 354730 |
| 2026-02-27 | 16.83 | $18.12 | 348534 |
| 2026-02-26 | 17.01 | $18.78 | 168800 |
| 2026-02-25 | 17.08 | $18.61 | 295000 |
| 2026-02-24 | 16.57 | $19.18 | 267500 |
| 2026-02-23 | 16.09 | $18.53 | 189458 |
| 2026-02-20 | 15.96 | $18.91 | 220868 |
| 2026-02-19 | 15.82 | $18.39 | 212300 |
| 2026-02-18 | 16.17 | $18.47 | 337202 |
| 2026-02-17 | 16.39 | $18.23 | 235100 |
| 2026-02-13 | 16.92 | $18.59 | 205400 |
| 2026-02-12 | 17.23 | $18.24 | 206832 |
| 2026-02-11 | 17.55 | $18.67 | 182330 |
| 2026-02-10 | 17.18 | $19.00 | 372600 |
| 2026-02-09 | 16.58 | $18.91 | 143903 |
| 2026-02-06 | 16.28 | $18.66 | 263818 |
| 2026-02-05 | 16.20 | $17.72 | 287703 |
| 2026-02-04 | 16.15 | $18.48 | 335600 |
| 2026-02-03 | 15.57 | $17.98 | 245200 |
| 2026-02-02 | 15.31 | $17.71 | 229024 |
| 2026-01-30 | 15.47 | $17.36 | 2.7M |
| 2026-01-29 | 15.64 | $18.07 | 384900 |
| 2026-01-28 | 15.40 | $17.85 | 412939 |
| 2026-01-27 | 14.81 | $17.77 | 453900 |
| 2026-01-26 | 14.11 | $18.08 | 836800 |
| 2026-01-23 | 13.32 | $17.71 | 806343 |
| 2026-01-22 | 12.83 | $17.06 | 158200 |
| 2026-01-21 | 12.98 | $17.00 | 144002 |
| 2026-01-20 | 13.54 | $16.78 | 258700 |
| 2026-01-16 | 14.19 | $17.22 | 219314 |
| 2026-01-15 | 14.16 | $17.41 | 247400 |
| 2026-01-14 | 14.13 | $17.25 | 206900 |
| 2026-01-13 | 14.10 | $17.70 | 208613 |
| 2026-01-12 | 13.36 | $17.85 | 482811 |
| 2026-01-09 | 12.58 | $17.61 | 458500 |
| 2026-01-08 | 12.00 | $16.87 | 248325 |
| 2026-01-07 | 12.13 | $16.55 | 267000 |
| 2026-01-06 | 12.27 | $17.21 | 192612 |
| 2026-01-05 | 12.12 | $17.03 | 246541 |
| 2026-01-02 | 11.99 | $16.71 | 119515 |
| 2025-12-31 | 12.42 | $16.48 | 335141 |
| 2025-12-30 | 12.98 | $16.60 | 178200 |
| 2025-12-29 | 13.09 | $16.99 | 226900 |
| 2025-12-26 | 12.72 | $17.03 | 176816 |
| 2025-12-24 | 12.53 | $16.96 | 53247 |
| 2025-12-23 | 12.41 | $16.96 | 100602 |
| 2025-12-22 | 12.29 | $16.98 | 194400 |
| 2025-12-19 | 11.94 | $17.03 | 289722 |
| 2025-12-18 | 11.60 | $16.90 | 273800 |
| 2025-12-17 | 11.34 | $16.37 | 230000 |
| 2025-12-16 | 11.25 | $16.84 | 193100 |
| 2025-12-15 | 10.57 | $16.90 | 181900 |
| 2025-12-12 | 9.86 | $16.62 | 225600 |
| 2025-12-11 | 9.26 | $16.92 | 213400 |
| 2025-12-10 | 8.60 | $16.51 | 354600 |
| 2025-12-09 | 8.24 | $15.94 | 255219 |
| 2025-12-08 | 8.48 | $15.65 | 223601 |
| 2025-12-05 | 8.92 | $15.57 | 248209 |
| 2025-12-04 | 9.30 | $15.82 | 229600 |
| 2025-12-03 | 9.49 | $16.11 | 269300 |
| 2025-12-02 | 9.61 | $16.03 | 941242 |
| 2025-12-01 | 9.73 | $16.01 | 277922 |
| 2025-11-28 | 9.52 | $16.24 | 135905 |
| 2025-11-26 | 9.33 | $16.13 | 273600 |
| 2025-11-25 | 9.21 | $16.04 | 354226 |
| 2025-11-24 | 9.29 | $15.26 | 214470 |
| 2025-11-21 | 9.32 | $14.85 | 231710 |
| 2025-11-20 | 9.16 | $14.37 | 96110 |
| 2025-11-19 | 8.97 | $14.74 | 171347 |
| 2025-11-18 | 9.21 | $15.03 | 338131 |
| 2025-11-17 | 9.26 | $15.02 | 285000 |
| 2025-11-14 | 9.58 | $15.50 | 132713 |
| 2025-11-13 | 10.06 | $15.81 | 168300 |
| 2025-11-12 | 10.06 | $15.70 | 94045 |
| 2025-11-11 | 9.98 | $15.72 | 235314 |
| 2025-11-10 | 9.90 | $16.02 | 180738 |
| 2025-11-07 | 9.02 | $15.55 | 410809 |
| 2025-11-06 | 8.35 | $15.31 | 393015 |
| 2025-11-05 | 7.53 | $14.90 | 180335 |
| 2025-11-04 | 7.68 | $14.82 | 185805 |
| 2025-11-03 | 7.73 | $15.08 | 406500 |
| 2025-10-31 | 8.01 | $14.76 | 280800 |
| 2025-10-30 | 8.26 | $14.74 | 190916 |
| 2025-10-29 | 8.69 | $15.38 | 184300 |
| 2025-10-28 | 8.24 | $15.51 | 121800 |
| 2025-10-27 | 8.28 | $15.41 | 131543 |
| 2025-10-24 | 8.52 | $15.14 | 139145 |
| 2025-10-23 | 8.85 | $15.05 | 111500 |
| 2025-10-22 | 9.24 | $15.15 | 98005 |
| 2025-10-21 | 9.61 | $15.32 | 91010 |
| 2025-10-20 | 10.12 | $15.10 | 147900 |
| 2025-10-17 | 10.47 | $14.88 | 180300 |
| 2025-10-16 | 10.40 | $14.63 | 115800 |
| 2025-10-15 | 10.40 | $14.98 | 141700 |
| 2025-10-14 | 10.93 | $15.19 | 144000 |
| 2025-10-13 | 11.49 | $15.10 | 137300 |
| 2025-10-10 | 11.73 | $14.65 | 169620 |
| 2025-10-09 | 11.80 | $14.85 | 237500 |
| 2025-10-08 | 12.16 | $15.36 | 170013 |
| 2025-10-07 | 12.54 | $14.92 | 204919 |
| 2025-10-06 | 12.94 | $15.30 | 258517 |
| 2025-10-03 | 13.01 | $15.26 | 192324 |
| 2025-10-02 | 13.49 | $14.75 | 112544 |
| 2025-10-01 | 13.80 | $14.80 | 142000 |
| 2025-09-30 | 14.24 | $14.94 | 345015 |
| 2025-09-29 | 14.71 | $14.64 | 264800 |
| 2025-09-26 | 14.68 | $14.68 | 325900 |
| 2025-09-25 | 14.71 | $14.70 | 215643 |
| 2025-09-24 | 14.73 | $14.88 | 231500 |
| 2025-09-23 | 15.21 | $15.10 | 172000 |
| 2025-09-22 | 15.81 | $15.07 | 128500 |
| 2025-09-19 | 16.21 | $15.15 | 379222 |
| 2025-09-18 | 17.01 | $15.45 | 216300 |
| 2025-09-17 | 17.64 | $15.15 | 354239 |
| 2025-09-16 | 18.27 | $15.57 | 179940 |
| 2025-09-15 | 18.37 | $15.83 | 185015 |
| 2025-09-12 | 18.40 | $15.72 | 124000 |
| 2025-09-11 | 18.18 | $16.06 | 406053 |
| 2025-09-10 | 17.95 | $15.30 | 204033 |
| 2025-09-09 | 18.16 | $15.32 | 186800 |
| 2025-09-08 | 18.49 | $15.58 | 249100 |
| 2025-09-05 | 18.60 | $15.49 | 399800 |
| 2025-09-04 | 18.65 | $15.35 | 333630 |
| 2025-09-03 | 19.15 | $15.03 | 873827 |
| 2025-09-02 | 19.77 | $15.26 | 242621 |
| 2025-08-29 | 20.06 | $15.51 | 272400 |
| 2025-08-28 | 20.01 | $15.57 | 197100 |
| 2025-08-27 | 19.91 | $15.57 | 261000 |
| 2025-08-26 | 19.80 | $15.67 | 278500 |
| 2025-08-25 | 19.52 | $15.61 | 293300 |
| 2025-08-22 | 19.22 | $15.86 | 365300 |
| 2025-08-21 | 18.91 | $15.07 | 240400 |
| 2025-08-20 | 19.28 | $14.75 | 273500 |
| 2025-08-19 | 19.49 | $15.46 | 244000 |
| 2025-08-18 | 18.91 | $15.43 | 203214 |
| 2025-08-15 | 18.54 | $15.33 | 470122 |
| 2025-08-14 | 18.07 | $15.71 | 352422 |
| 2025-08-13 | 17.67 | $15.81 | 347633 |
| 2025-08-12 | 17.16 | $15.45 | 331500 |
| 2025-08-11 | 16.95 | $14.73 | 146909 |
| 2025-08-08 | 17.22 | $15.00 | 215942 |
| 2025-08-07 | 17.30 | $14.70 | 385402 |
| 2025-08-06 | 17.49 | $14.47 | 293818 |
| 2025-08-05 | 17.75 | $14.99 | 494600 |
| 2025-08-04 | 18.03 | $14.41 | 334900 |
| 2025-08-01 | 18.87 | $13.80 | 604600 |
| 2025-07-31 | 19.75 | $14.35 | 470300 |
| 2025-07-30 | 20.41 | $14.12 | 888600 |
| 2025-07-29 | 21.24 | $13.66 | 598600 |
| 2025-07-28 | 21.96 | $13.88 | 699348 |
| 2025-07-25 | 22.30 | $14.35 | 476600 |
| 2025-07-24 | 21.92 | $14.45 | 706900 |
| 2025-07-23 | 21.57 | $14.77 | 502500 |
| 2025-07-22 | 20.68 | $14.68 | 719900 |
| 2025-07-21 | 19.84 | $14.03 | 893321 |
| 2025-07-18 | 19.38 | $14.04 | 1.5M |
| 2025-07-17 | 18.63 | $14.66 | 2.0M |
| 2025-07-16 | 18.21 | $14.17 | 759003 |
| 2025-07-15 | 18.34 | $14.00 | 1.5M |
| 2025-07-14 | 18.48 | $14.18 | 439600 |
| 2025-07-11 | 18.71 | $14.11 | 614447 |
| 2025-07-10 | 19.02 | $14.01 | 356022 |
| 2025-07-09 | 19.44 | $13.78 | 205400 |
| 2025-07-08 | 20.09 | $13.34 | 455800 |
| 2025-07-07 | 21.10 | $12.93 | 434902 |
| 2025-07-03 | 21.51 | $12.62 | 437100 |
| 2025-07-02 | 21.86 | $12.72 | 1.0M |
| 2025-07-01 | 21.97 | $12.25 | 1.1M |
| 2025-06-30 | 22.00 | $12.48 | 711127 |
| 2025-06-27 | 22.19 | $13.07 | 3.5M |
| 2025-06-26 | 23.00 | $13.14 | 560600 |
| 2025-06-25 | 23.59 | $12.71 | 178016 |
| 2025-06-24 | 24.44 | $13.13 | 191033 |
| 2025-06-23 | 25.62 | $13.04 | 194601 |
| 2025-06-20 | 26.79 | $12.79 | 311100 |
| 2025-06-18 | 28.12 | $12.85 | 307300 |
| 2025-06-17 | 29.53 | $12.84 | 167818 |
| 2025-06-16 | 30.70 | $12.91 | 134509 |
| 2025-06-13 | 31.93 | $12.73 | 233308 |
| 2025-06-12 | 33.22 | $13.31 | 150405 |
| 2025-06-11 | 34.67 | $13.64 | 174553 |
| 2025-06-10 | 35.67 | $13.92 | 92824 |
| 2025-06-09 | 36.30 | $14.05 | 85402 |
| 2025-06-06 | 36.84 | $14.03 | 89500 |
| 2025-06-05 | 37.37 | $14.17 | 218024 |
| 2025-06-04 | 38.06 | $13.89 | 164000 |
| 2025-06-03 | 38.71 | $14.05 | 620000 |
| 2025-06-02 | 39.40 | $13.93 | 184600 |
| 2025-05-30 | 39.80 | $14.30 | 265900 |
| 2025-05-29 | 40.10 | $14.45 | 189800 |
| 2025-05-28 | 39.90 | $14.51 | 192100 |
| 2025-05-27 | 39.70 | $14.49 | 196811 |
| 2025-05-23 | 39.66 | $13.67 | 153200 |
| 2025-05-22 | 39.98 | $13.86 | 79719 |
| 2025-05-21 | 40.36 | $13.83 | 90300 |
| 2025-05-20 | 40.48 | $14.10 | 102910 |
| 2025-05-19 | 40.48 | $14.15 | 67100 |
| 2025-05-16 | 40.47 | $14.11 | 89241 |
| 2025-05-15 | 40.40 | $13.90 | 225646 |
| 2025-05-14 | 40.36 | $14.13 | 93300 |
| 2025-05-13 | 39.99 | $14.36 | 144800 |
| 2025-05-12 | 39.41 | $14.35 | 140300 |
| 2025-05-09 | 38.88 | $13.84 | 101000 |
| 2025-05-08 | 38.55 | $13.85 | 136142 |
| 2025-05-07 | 38.21 | $13.76 | 214600 |
| 2025-05-06 | 37.84 | $13.84 | 455600 |
| 2025-05-05 | 37.60 | $12.90 | 224200 |
| 2025-05-02 | 37.57 | $13.33 | 200400 |
| 2025-05-01 | 37.15 | $13.37 | 313100 |
| 2025-04-30 | 36.76 | $13.23 | 266800 |
| 2025-04-29 | 36.41 | $13.24 | 223638 |
| 2025-04-28 | 36.11 | $13.07 | 158500 |
| 2025-04-25 | 35.77 | $13.08 | 207900 |
| 2025-04-24 | 35.28 | $13.54 | 271608 |
| 2025-04-23 | 34.76 | $13.12 | 581600 |
| 2025-04-22 | 34.27 | $12.75 | 400460 |
| 2025-04-21 | 33.99 | $11.99 | 269100 |
| 2025-04-17 | 33.75 | $12.24 | 253040 |
| 2025-04-16 | 33.59 | $11.92 | 171700 |
| 2025-04-15 | 33.49 | $11.93 | 160100 |
| 2025-04-14 | 33.35 | $11.93 | 222220 |
| 2025-04-11 | 33.20 | $11.72 | 268305 |
| 2025-04-10 | 33.25 | $10.96 | 469600 |
| 2025-04-09 | 33.26 | $12.15 | 510877 |
| 2025-04-08 | 33.28 | $11.16 | 328100 |
| 2025-04-07 | 33.55 | $11.52 | 421014 |
| 2025-04-04 | 33.67 | $12.19 | 546100 |
| 2025-04-03 | 33.53 | $12.96 | 541925 |
| 2025-04-02 | 32.90 | $13.92 | 422864 |
| 2025-04-01 | 31.85 | $13.26 | 500000 |
| 2025-03-31 | 30.84 | $13.52 | 559232 |
| 2025-03-28 | 29.78 | $13.18 | 518300 |
| 2025-03-27 | 28.70 | $13.31 | 598912 |
| 2025-03-26 | 27.33 | $13.41 | 664218 |
| 2025-03-25 | 25.90 | $13.63 | 341938 |
| 2025-03-24 | 24.49 | $13.20 | 223113 |
| 2025-03-21 | 23.03 | $12.99 | 377514 |
| 2025-03-20 | 21.54 | $12.92 | 791000 |
| 2025-03-19 | 19.85 | $13.02 | 478300 |
| 2025-03-18 | 17.97 | $13.70 | 209808 |
| 2025-03-17 | 15.87 | $13.52 | 233952 |
| 2025-03-14 | 13.68 | $13.55 | 294600 |
| 2025-03-13 | 11.40 | $13.14 | 431805 |
| 2025-03-12 | 9.00 | $13.38 | 511100 |
| 2025-03-11 | 6.35 | $13.83 | 577533 |
| 2025-03-10 | 3.44 | $14.25 | 394400 |
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