symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CCL | 2021-11-10 | 23.73 | 24.34 | 23.309999 | 23.49 | 23.49 | 21,338,300 | 23.7175 | 24.250104 | 24.34 | 23.309999 | 23.984 | 22.932 | 23.6486 | 0.915278 | 23.43828 | 23.383924 | 23.541933 | 1.030001 | 0.897328 | 0.90473 | 22.083963 | up | 23.43828 | 23.383924 | 0.054356 | -0.171522 | 0.225878 | 24.762555 | 21.101445 | 50.823761 | 23.530001 | 23.3 | 25.23 | 23.955 | 18.280001 |
CCL | 2021-11-11 | 23.34 | 23.629999 | 22.969999 | 23.02 | 23.02 | 19,703,700 | 23.24 | 23.983802 | 23.983802 | 22.969999 | 24.012 | 22.8965 | 23.6388 | 0.896269 | 23.37393 | 23.356967 | 23.521465 | 0.66 | 0.880376 | 0.880257 | 22.083963 | up | 23.37393 | 23.356967 | 0.016963 | -0.133825 | 0.150788 | 24.689038 | 21.103962 | 47.208189 | 23.650001 | 23.3 | 25.345 | 23.955 | 18.9 |
CCL | 2021-11-12 | 22.950001 | 22.950001 | 22.059999 | 22.360001 | 22.360001 | 37,320,300 | 22.580001 | 23.611901 | 23.611901 | 22.059999 | 23.526 | 22.831 | 23.6056 | 0.884557 | 23.217941 | 23.283117 | 23.475918 | 0.960001 | 0.886064 | 0.888232 | 22.083963 | up | 23.217941 | 23.283117 | -0.065177 | -0.120095 | 0.054919 | 24.600114 | 21.061886 | 42.622742 | 23.675 | 23.3 | 25.345 | 23.955 | 20.540001 |
CCL | 2021-11-15 | 22.51 | 22.719999 | 22.139999 | 22.299999 | 22.299999 | 22,519,600 | 22.417499 | 23.095951 | 23.095951 | 22.139999 | 23.068 | 22.7895 | 23.5924 | 0.889249 | 23.076719 | 23.210294 | 23.429803 | 0.58 | 0.864202 | 0.857408 | 22.083963 | up | 23.076719 | 23.210294 | -0.133575 | -0.122791 | -0.010784 | 24.567997 | 21.011002 | 42.221226 | 23.675 | 23.3 | 25.095 | 23.955 | 21.25 |
CCL | 2021-11-16 | 22.139999 | 22.139999 | 21.33 | 21.59 | 21.59 | 40,285,700 | 21.8 | 22.756725 | 22.756725 | 21.33 | 22.552 | 22.752 | 23.553 | 0.924324 | 22.847993 | 23.090272 | 23.357654 | 0.969999 | 0.871759 | 0.868668 | 24.341002 | down | 22.847993 | 23.090272 | -0.242279 | -0.146689 | -0.09559 | 24.600648 | 20.903352 | 37.696068 | 23.310001 | 23.3 | 24.905 | 23.955 | 21.200001 |
CCL | 2021-11-17 | 21.67 | 21.85 | 20.98 | 21.33 | 21.33 | 30,081,600 | 21.4575 | 22.278362 | 22.278362 | 20.98 | 22.12 | 22.6965 | 23.524 | 0.975928 | 22.614455 | 22.959882 | 23.278138 | 0.87 | 0.871633 | 0.868801 | 24.021402 | down | 22.614455 | 22.959882 | -0.345426 | -0.186436 | -0.15899 | 24.648355 | 20.744644 | 36.167376 | 23.135001 | 23.135001 | 24.905 | 23.955 | 20.950001 |
CCL | 2021-11-18 | 21.450001 | 21.58 | 20.57 | 20.950001 | 20.950001 | 26,850,800 | 21.137501 | 21.867931 | 21.867931 | 20.57 | 21.706 | 22.6275 | 23.4774 | 1.049235 | 22.358386 | 22.811001 | 23.186839 | 1.01 | 0.881517 | 0.882921 | 23.723762 | down | 22.358386 | 22.811001 | -0.452616 | -0.239672 | -0.212944 | 24.72597 | 20.52903 | 33.997359 | 22.82 | 22.930001 | 24.905 | 23.955 | 20.9 |
CCL | 2021-11-19 | 20.360001 | 20.9 | 19.860001 | 20.49 | 20.49 | 49,148,700 | 20.402501 | 21.502716 | 21.502716 | 19.860001 | 21.332 | 22.5375 | 23.4322 | 1.151886 | 22.070942 | 22.639075 | 23.08108 | 1.09 | 0.896408 | 0.903629 | 23.090886 | down | 22.070942 | 22.639075 | -0.568134 | -0.305365 | -0.262769 | 24.841272 | 20.233728 | 31.53106 | 22.200001 | 22.575001 | 24.8675 | 23.955 | 20.790001 |
CCL | 2021-11-22 | 20.5 | 20.91 | 20.15 | 20.33 | 20.33 | 29,802,700 | 20.4725 | 20.952608 | 20.952608 | 20.15 | 20.938 | 22.4515 | 23.3726 | 1.25021 | 21.803104 | 22.468033 | 22.973195 | 0.76 | 0.886665 | 0.889266 | 23.090886 | down | 21.803104 | 22.468033 | -0.664928 | -0.377277 | -0.287651 | 24.951919 | 19.951081 | 30.696916 | 22.100001 | 22.575001 | 24.765 | 24.105 | 20.530001 |
CCL | 2021-11-23 | 20.540001 | 20.83 | 20.01 | 20.15 | 20.15 | 26,273,500 | 20.3825 | 20.712554 | 20.83 | 20.01 | 20.65 | 22.368 | 23.3184 | 1.346655 | 21.548781 | 22.296327 | 22.862481 | 0.82 | 0.881903 | 0.882339 | 23.067018 | down | 21.548781 | 22.296327 | -0.747546 | -0.451331 | -0.296215 | 25.06131 | 19.67469 | 29.743608 | 21.745 | 22.575001 | 24.4325 | 24.264999 | 20.120001 |
CCL | 2021-11-24 | 19.959999 | 20.65 | 19.76 | 20.16 | 20.16 | 30,483,200 | 20.1325 | 20.547527 | 20.65 | 19.76 | 20.416 | 22.294 | 23.2582 | 1.42703 | 21.335122 | 22.13808 | 22.756502 | 0.89 | 0.882481 | 0.883105 | 22.854316 | down | 21.335122 | 22.13808 | -0.802958 | -0.521656 | -0.281302 | 25.14806 | 19.43994 | 29.873903 | 21.355001 | 22.525001 | 24.3025 | 24.36 | 21.41 |
CCL | 2021-11-26 | 18.07 | 18.280001 | 17.200001 | 17.950001 | 17.950001 | 84,158,400 | 17.875001 | 20.340013 | 20.340013 | 17.200001 | 19.816 | 22.093 | 23.1554 | 1.726713 | 20.814334 | 21.827852 | 22.568011 | 2.959999 | 1.030876 | 1.090795 | 21.012385 | down | 20.814334 | 21.827852 | -1.013518 | -0.620029 | -0.393489 | 25.546426 | 18.639574 | 20.725776 | 19.96 | 21.245001 | 24.0925 | 24.36 | 21.73 |
CCL | 2021-11-29 | 18.809999 | 19.24 | 17.690001 | 18.16 | 18.16 | 58,061,500 | 18.475 | 19.107507 | 19.24 | 17.690001 | 19.35 | 21.893 | 23.0476 | 1.937351 | 20.405975 | 21.556159 | 22.395148 | 1.549999 | 1.067956 | 1.136715 | 21.012385 | down | 20.405975 | 21.556159 | -1.150184 | -0.72606 | -0.424124 | 25.767701 | 18.018299 | 23.13447 | 19.67 | 21.245001 | 24.0275 | 24.36 | 21.17 |
CCL | 2021-11-30 | 17.790001 | 17.9 | 17.110001 | 17.620001 | 17.620001 | 60,131,100 | 17.605001 | 18.791254 | 18.791254 | 17.110001 | 18.808 | 21.6205 | 22.9352 | 2.136171 | 19.977364 | 21.264592 | 22.207888 | 1.049999 | 1.066673 | 1.128043 | 20.889131 | down | 19.977364 | 21.264592 | -1.287228 | -0.838294 | -0.448935 | 25.892842 | 17.348159 | 21.338977 | 19.480001 | 21.200001 | 23.8775 | 24.36 | 21.07 |
CCL | 2021-12-01 | 18.120001 | 18.49 | 16.32 | 16.379999 | 16.379999 | 82,486,400 | 17.3275 | 18.198127 | 18.49 | 16.32 | 18.054 | 21.294 | 22.8036 | 2.410168 | 19.423923 | 20.90277 | 21.979343 | 2.17 | 1.145482 | 1.232239 | 20.889131 | down | 19.423923 | 20.90277 | -1.478847 | -0.966404 | -0.512443 | 26.114336 | 16.473664 | 17.902908 | 18.95 | 20.805001 | 23.812499 | 24.36 | 21.9 |
CCL | 2021-12-02 | 16.73 | 17.99 | 16.35 | 17.889999 | 17.889999 | 76,746,800 | 17.24 | 17.762814 | 17.99 | 16.35 | 17.6 | 21.03 | 22.6892 | 2.481969 | 19.187935 | 20.679602 | 21.818976 | 1.64 | 1.180805 | 1.273015 | 20.889131 | down | 19.187935 | 20.679602 | -1.491667 | -1.071457 | -0.42021 | 25.993938 | 16.066063 | 32.216578 | 18.615 | 20.805001 | 23.7825 | 24.36 | 21.4 |
CCL | 2021-12-03 | 17.780001 | 17.799999 | 16.84 | 17.200001 | 17.200001 | 59,329,100 | 17.405 | 17.501407 | 17.799999 | 16.84 | 17.45 | 20.746 | 22.5394 | 2.582089 | 18.882099 | 20.421854 | 21.63784 | 1.049999 | 1.171462 | 1.250714 | 20.889131 | down | 18.882099 | 20.421854 | -1.539755 | -1.165117 | -0.374639 | 25.910178 | 15.581822 | 29.670867 | 18.615 | 20.805001 | 23.7575 | 24.36 | 21.98 |
CCL | 2021-12-06 | 17.559999 | 19.190001 | 17.4 | 18.59 | 18.59 | 78,131,600 | 18.185 | 17.453203 | 19.190001 | 17.4 | 17.536 | 20.436 | 22.4024 | 2.43925 | 18.83716 | 20.286161 | 21.518317 | 1.99 | 1.229929 | 1.324642 | 20.889131 | down | 18.83716 | 20.286161 | -1.449001 | -1.221893 | -0.227107 | 25.3145 | 15.5575 | 39.96289 | 18.575 | 20.805001 | 23.402499 | 24.349999 | 22.309999 |
CCL | 2021-12-07 | 18.98 | 19.280001 | 18.32 | 18.5 | 18.5 | 62,779,400 | 18.77 | 17.819102 | 19.280001 | 17.819102 | 17.712 | 20.1315 | 22.2448 | 2.267468 | 18.78529 | 20.153853 | 21.399952 | 0.960001 | 1.210648 | 1.288178 | 20.889131 | down | 18.78529 | 20.153853 | -1.368563 | -1.251227 | -0.117336 | 24.666437 | 15.596563 | 39.559221 | 18.485 | 20.805001 | 23.267499 | 24.349999 | 22.9 |
CCL | 2021-12-08 | 18.700001 | 20.040001 | 18.540001 | 19.52 | 19.52 | 69,762,100 | 19.200001 | 18.294551 | 20.040001 | 18.294551 | 18.34 | 19.899 | 22.1118 | 2.060534 | 18.898322 | 20.106901 | 21.326228 | 1.540001 | 1.234173 | 1.31336 | 20.889131 | down | 18.898322 | 20.106901 | -1.208579 | -1.242698 | 0.034119 | 24.020067 | 15.777933 | 46.192852 | 18.180001 | 20.805001 | 23.277499 | 24.349999 | 22.950001 |
CCL | 2021-12-09 | 19.02 | 19.6 | 18.889999 | 19.190001 | 19.190001 | 38,179,500 | 19.175 | 18.747276 | 19.6 | 18.747276 | 18.6 | 19.684 | 21.9852 | 1.88279 | 18.943196 | 20.038982 | 21.242454 | 0.710001 | 1.196732 | 1.253024 | 20.889131 | down | 18.943196 | 20.038982 | -1.095787 | -1.213315 | 0.117529 | 23.449581 | 15.91842 | 44.491495 | 18.180001 | 20.805001 | 23.1775 | 24.349999 | 21.98 |
CCL | 2021-12-10 | 19.18 | 19.360001 | 18.68 | 19.280001 | 19.280001 | 33,181,500 | 19.125001 | 18.961138 | 19.360001 | 18.68 | 19.016 | 19.497 | 21.8706 | 1.712001 | 18.995012 | 19.982761 | 21.165496 | 0.680001 | 1.159823 | 1.195722 | 20.889131 | down | 18.995012 | 19.982761 | -0.98775 | -1.168202 | 0.180453 | 22.921003 | 16.072998 | 45.085544 | 18.180001 | 20.805001 | 23.13 | 24.349999 | 21.219999 |
CCL | 2021-12-13 | 18.68 | 18.85 | 17.91 | 18.34 | 18.34 | 39,686,300 | 18.445 | 19.043069 | 19.043069 | 17.91 | 18.966 | 19.296 | 21.7156 | 1.589801 | 18.894241 | 19.861075 | 21.054692 | 1.370001 | 1.174836 | 1.21315 | 20.889131 | down | 18.894241 | 19.861075 | -0.966835 | -1.127929 | 0.161094 | 22.475602 | 16.116398 | 40.24151 | 18.180001 | 20.805001 | 23.17 | 24.349999 | 20.799999 |
CCL | 2021-12-14 | 18.02 | 18.84 | 18.01 | 18.15 | 18.15 | 38,288,200 | 18.255 | 18.744035 | 18.84 | 18.01 | 18.896 | 19.0885 | 21.5718 | 1.440944 | 18.779742 | 19.734329 | 20.940782 | 0.83 | 1.150205 | 1.174835 | 20.889131 | down | 18.779742 | 19.734329 | -0.954587 | -1.09326 | 0.138674 | 21.970388 | 16.206613 | 39.321878 | 18.195001 | 20.695 | 23.62 | 24.349999 | 19.99 |
CCL | 2021-12-15 | 17.99 | 18.08 | 17.24 | 17.889999 | 17.889999 | 45,971,600 | 17.8 | 18.499517 | 18.499517 | 17.24 | 18.57 | 18.9035 | 21.4212 | 1.336619 | 18.642859 | 19.597712 | 20.821144 | 0.91 | 1.133047 | 1.148351 | 20.889131 | down | 18.642859 | 19.597712 | -0.954853 | -1.065579 | 0.110726 | 21.576738 | 16.230262 | 38.040743 | 18.440001 | 20.430001 | 23.5825 | 24.349999 | 19.74 |
CCL | 2021-12-16 | 18 | 18.25 | 17.450001 | 17.57 | 17.57 | 45,611,100 | 17.8175 | 18.149759 | 18.25 | 17.450001 | 18.246 | 18.7155 | 21.2746 | 1.238163 | 18.477803 | 19.447511 | 20.693648 | 0.799999 | 1.109258 | 1.113516 | 20.889131 | down | 18.477803 | 19.447511 | -0.969708 | -1.046405 | 0.076697 | 21.191826 | 16.239174 | 36.46601 | 18.640001 | 20.33 | 23.48 | 24.349999 | 20.200001 |
CCL | 2021-12-17 | 17.700001 | 18.469999 | 17.41 | 18.280001 | 18.280001 | 48,588,400 | 17.965 | 17.983629 | 18.469999 | 17.41 | 18.046 | 18.582 | 21.1504 | 1.123156 | 18.447372 | 19.361029 | 20.598995 | 1.059999 | 1.10574 | 1.108165 | 20.889131 | down | 18.447372 | 19.361029 | -0.913657 | -1.019855 | 0.106198 | 20.828313 | 16.335687 | 42.184693 | 18.640001 | 19.975 | 23.415 | 24.349999 | 20.290001 |
CCL | 2021-12-20 | 17.67 | 19.290001 | 17.610001 | 18.9 | 18.9 | 59,262,500 | 18.367501 | 17.974315 | 19.290001 | 17.610001 | 18.158 | 18.5025 | 21.0518 | 1.033705 | 18.517007 | 19.326879 | 20.532368 | 1.68 | 1.146758 | 1.165348 | 20.889131 | down | 18.517007 | 19.326879 | -0.809871 | -0.977858 | 0.167987 | 20.56991 | 16.43509 | 46.696613 | 18.640001 | 19.635001 | 23.475 | 24.349999 | 19.110001 |
CCL | 2021-12-21 | 19.33 | 20.73 | 19.26 | 20.540001 | 20.540001 | 69,186,200 | 19.965 | 18.170908 | 20.73 | 18.170908 | 18.636 | 18.513 | 20.985 | 1.05411 | 18.828237 | 19.41674 | 20.532667 | 1.83 | 1.195561 | 1.231813 | 20.889131 | down | 18.828237 | 19.41674 | -0.588502 | -0.899987 | 0.311485 | 20.621221 | 16.404779 | 56.391221 | 18.985 | 19.52 | 23.4875 | 24.349999 | 18.969999 |
CCL | 2021-12-22 | 20.549999 | 21.5 | 20.030001 | 21.25 | 21.25 | 62,921,900 | 20.8325 | 19.067954 | 21.5 | 19.067954 | 19.308 | 18.568 | 20.9234 | 1.166703 | 19.200816 | 19.552537 | 20.560798 | 1.469999 | 1.215164 | 1.255632 | 16.998105 | up | 19.200816 | 19.552537 | -0.351721 | -0.790334 | 0.438613 | 20.901406 | 16.234594 | 59.800008 | 19.37 | 19.23 | 23.4875 | 24.349999 | 19.809999 |
CCL | 2021-12-23 | 21.540001 | 21.780001 | 20.879999 | 21.200001 | 21.200001 | 39,191,000 | 21.350001 | 19.950227 | 21.780001 | 19.950227 | 20.034001 | 18.62 | 20.8744 | 1.260777 | 19.508383 | 19.674571 | 20.585865 | 0.900002 | 1.192652 | 1.220069 | 17.669793 | up | 19.508383 | 19.674571 | -0.166188 | -0.665505 | 0.499317 | 21.141554 | 16.098446 | 59.447597 | 19.510001 | 19.085 | 23.305 | 24.349999 | 20.93 |
CCL | 2021-12-27 | 20.34 | 21.129999 | 20.030001 | 20.950001 | 20.950001 | 37,286,800 | 20.6125 | 20.650114 | 21.129999 | 20.030001 | 20.568001 | 18.77 | 20.8188 | 1.352028 | 19.73017 | 19.769047 | 20.600145 | 1.17 | 1.191034 | 1.215062 | 17.669793 | up | 19.73017 | 19.769047 | -0.038877 | -0.540179 | 0.501302 | 21.474056 | 16.065944 | 57.619171 | 19.510001 | 19.050001 | 23.135001 | 24.185 | 20.85 |
CCL | 2021-12-28 | 20.639999 | 21.799999 | 20.51 | 20.9 | 20.9 | 39,749,600 | 20.9625 | 20.631307 | 21.799999 | 20.51 | 20.968001 | 18.907 | 20.7634 | 1.423876 | 19.910144 | 19.852822 | 20.611904 | 1.289999 | 1.198103 | 1.222556 | 17.669793 | up | 19.910144 | 19.852822 | 0.057323 | -0.420679 | 0.478001 | 21.754752 | 16.059248 | 57.239973 | 19.52 | 19.06 | 22.875 | 23.98 | 20.34 |
CCL | 2021-12-29 | 20.66 | 20.9 | 20.280001 | 20.790001 | 20.790001 | 30,313,700 | 20.657501 | 20.796903 | 20.9 | 20.280001 | 21.018001 | 19.0655 | 20.7166 | 1.449281 | 20.045507 | 19.922242 | 20.618888 | 0.619999 | 1.15681 | 1.1623 | 17.669793 | up | 20.045507 | 19.922242 | 0.123264 | -0.31189 | 0.435155 | 21.964063 | 16.166937 | 56.361205 | 19.605 | 19.06 | 22.387501 | 23.625 | 19.959999 |
CCL | 2021-12-30 | 20.76 | 21.51 | 20.27 | 20.530001 | 20.530001 | 49,120,200 | 20.7675 | 20.727202 | 21.51 | 20.27 | 20.874001 | 19.273 | 20.6804 | 1.337311 | 20.120044 | 19.967261 | 20.615402 | 1.24 | 1.162752 | 1.17007 | 17.669793 | up | 20.120044 | 19.967261 | 0.152783 | -0.218956 | 0.371738 | 21.947623 | 16.598378 | 54.241499 | 19.605 | 19.06 | 22.337501 | 23.625 | 21.52 |
CCL | 2021-12-31 | 20.51 | 20.77 | 20.02 | 20.120001 | 20.120001 | 29,363,700 | 20.355 | 20.747351 | 20.77 | 20.02 | 20.658001 | 19.3845 | 20.634 | 1.308589 | 20.120038 | 19.978575 | 20.595975 | 0.75 | 1.13327 | 1.128063 | 17.669793 | up | 20.120038 | 19.978575 | 0.141462 | -0.146872 | 0.288334 | 22.001679 | 16.767322 | 50.985127 | 19.705 | 19.06 | 22.160001 | 23.625 | 22.549999 |
CCL | 2022-01-03 | 20.559999 | 21.74 | 20.43 | 21.41 | 21.41 | 38,836,800 | 21.035 | 20.551176 | 21.74 | 20.43 | 20.750001 | 19.595 | 20.6156 | 1.276923 | 20.318493 | 20.084607 | 20.627897 | 1.619999 | 1.168036 | 1.177257 | 17.669793 | up | 20.318493 | 20.084607 | 0.233886 | -0.07072 | 0.304607 | 22.148846 | 17.041154 | 59.270334 | 20.53 | 19.06 | 21.940001 | 23.575 | 23.190001 |
CCL | 2022-01-04 | 22.059999 | 22.379999 | 21.51 | 21.73 | 21.73 | 44,776,400 | 21.92 | 20.793088 | 22.379999 | 20.793088 | 20.916001 | 19.752 | 20.6044 | 1.338407 | 20.535648 | 20.206488 | 20.671117 | 0.969999 | 1.153891 | 1.156531 | 18.475407 | up | 20.535648 | 20.206488 | 0.32916 | 0.009256 | 0.319905 | 22.428814 | 17.075187 | 61.030082 | 21.2 | 19.35 | 20.602501 | 22.295 | 23.120001 |
CCL | 2022-01-05 | 21.790001 | 22.17 | 21.059999 | 21.17 | 21.17 | 31,833,200 | 21.5475 | 21.356544 | 22.17 | 21.059999 | 20.992 | 19.8855 | 20.5868 | 1.340112 | 20.633241 | 20.277859 | 20.690681 | 1.110001 | 1.150756 | 1.151878 | 18.475407 | up | 20.633241 | 20.277859 | 0.355382 | 0.078481 | 0.276901 | 22.565724 | 17.205276 | 56.434829 | 21.2 | 19.35 | 20.457501 | 22.295 | 22.040001 |
CCL | 2022-01-06 | 21.620001 | 21.99 | 21.02 | 21.07 | 21.07 | 31,459,900 | 21.425 | 21.452022 | 21.99 | 21.02 | 21.1 | 19.963 | 20.5718 | 1.362494 | 20.700435 | 20.336536 | 20.705556 | 0.97 | 1.137845 | 1.13369 | 18.475407 | up | 20.700435 | 20.336536 | 0.363898 | 0.135564 | 0.228334 | 22.687989 | 17.238012 | 55.629329 | 21.2 | 19.35 | 20.340001 | 22.25 | 21.360001 |
CCL | 2022-01-07 | 21.35 | 22.290001 | 21.120001 | 21.9 | 21.9 | 37,140,600 | 21.665001 | 21.438511 | 22.290001 | 21.120001 | 21.456 | 20.0985 | 20.577 | 1.415305 | 20.884983 | 20.452348 | 20.752397 | 1.220001 | 1.143713 | 1.142321 | 18.475407 | up | 20.884983 | 20.452348 | 0.432635 | 0.194979 | 0.237656 | 22.92911 | 17.267891 | 60.649635 | 21.2 | 19.365 | 19.8775 | 21.855 | 22.780001 |
CCL | 2022-01-10 | 22 | 22.129999 | 20.959999 | 21.4 | 21.4 | 32,828,800 | 21.6225 | 21.551756 | 22.129999 | 20.959999 | 21.454 | 20.2045 | 20.5656 | 1.430088 | 20.964216 | 20.522545 | 20.777793 | 1.17 | 1.145591 | 1.145089 | 18.475407 | up | 20.964216 | 20.522545 | 0.441672 | 0.244317 | 0.197355 | 23.064677 | 17.344324 | 56.50223 | 21.2 | 19.61 | 19.71 | 21.855 | 23.309999 |
CCL | 2022-01-11 | 21.379999 | 22.219999 | 21.110001 | 21.98 | 21.98 | 29,608,000 | 21.6725 | 21.587128 | 22.219999 | 21.110001 | 21.504 | 20.3865 | 20.562 | 1.41182 | 21.120491 | 20.630504 | 20.824939 | 1.109998 | 1.143048 | 1.14158 | 18.475407 | up | 21.120491 | 20.630504 | 0.489986 | 0.293451 | 0.196535 | 23.21014 | 17.562861 | 59.92563 | 21.2 | 19.81 | 19.71 | 21.855 | 22.42 |
CCL | 2022-01-12 | 22.18 | 22.459999 | 21.799999 | 22.309999 | 22.309999 | 33,645,000 | 22.187499 | 21.629814 | 22.459999 | 21.629814 | 21.732 | 20.5945 | 20.5468 | 1.370826 | 21.303492 | 20.754911 | 20.883176 | 0.66 | 1.108545 | 1.093422 | 18.849733 | up | 21.303492 | 20.754911 | 0.548581 | 0.344477 | 0.204104 | 23.336151 | 17.852849 | 61.769255 | 21.24 | 19.85 | 19.69 | 21.855 | 22.17 |
CCL | 2022-01-13 | 22.42 | 23.299999 | 22.370001 | 22.9 | 22.9 | 43,271,400 | 22.7475 | 21.908656 | 23.299999 | 21.908656 | 22.098 | 20.845 | 20.5466 | 1.306866 | 21.549109 | 20.913807 | 20.962267 | 0.99 | 1.100077 | 1.08308 | 19.585761 | up | 21.549109 | 20.913807 | 0.635302 | 0.402642 | 0.23266 | 23.458733 | 18.231268 | 64.880138 | 21.865 | 20.27 | 19.645 | 21.855 | 21.51 |
CCL | 2022-01-14 | 22.6 | 22.950001 | 22.27 | 22.950001 | 22.950001 | 28,270,800 | 22.692501 | 22.328078 | 22.950001 | 22.27 | 22.308 | 21.114 | 20.5422 | 1.140366 | 21.764631 | 21.064636 | 21.040218 | 0.680001 | 1.070072 | 1.042772 | 19.585761 | up | 21.764631 | 21.064636 | 0.699995 | 0.462112 | 0.237882 | 23.394733 | 18.833268 | 65.139031 | 22.129999 | 20.27 | 19.492501 | 21.855 | 20.209999 |
CCL | 2022-01-18 | 22.52 | 22.76 | 21.91 | 21.98 | 21.98 | 29,779,000 | 22.2925 | 22.510289 | 22.76 | 21.91 | 22.424 | 21.299 | 20.5242 | 0.938705 | 21.797764 | 21.132441 | 21.077072 | 1.040001 | 1.067924 | 1.042495 | 19.585761 | up | 21.797764 | 21.132441 | 0.665324 | 0.502755 | 0.162569 | 23.17641 | 19.42159 | 56.445857 | 22.129999 | 20.27 | 19.492501 | 21.655 | 20.629999 |
CCL | 2022-01-19 | 21.93 | 21.959999 | 21.18 | 21.219999 | 21.219999 | 27,894,500 | 21.5725 | 22.401395 | 22.401395 | 21.18 | 22.272 | 21.415 | 20.4528 | 0.751283 | 21.708877 | 21.138927 | 21.082677 | 0.8 | 1.048787 | 1.018245 | 19.585761 | up | 21.708877 | 21.138927 | 0.569951 | 0.516194 | 0.053757 | 22.917566 | 19.912435 | 50.73299 | 22.129999 | 20.27 | 19.492501 | 21.445 | 21.1 |
CCL | 2022-01-20 | 21.309999 | 21.98 | 20.73 | 20.799999 | 20.799999 | 25,457,800 | 21.205 | 21.986947 | 21.986947 | 20.73 | 21.97 | 21.428 | 20.377 | 0.737468 | 21.56905 | 21.113821 | 21.071592 | 1.25 | 1.063159 | 1.041421 | 19.585761 | up | 21.56905 | 21.113821 | 0.455229 | 0.504001 | -0.048772 | 22.902936 | 19.953065 | 47.850746 | 22.015 | 20.27 | 19.492501 | 21.445 | 20.33 |
CCL | 2022-01-21 | 20.68 | 20.690001 | 19.780001 | 19.99 | 19.99 | 41,314,300 | 20.285001 | 21.595973 | 21.595973 | 19.780001 | 21.388 | 21.365 | 20.2934 | 0.804268 | 21.326119 | 21.030575 | 21.029176 | 1.019998 | 1.060076 | 1.039279 | 19.585761 | up | 21.326119 | 21.030575 | 0.295544 | 0.46231 | -0.166765 | 22.973536 | 19.756464 | 42.800538 | 21.54 | 20.27 | 19.445 | 21.445 | 18.860001 |
CCL | 2022-01-24 | 19.08 | 19.76 | 18.25 | 19.74 | 19.74 | 52,166,800 | 19.2075 | 20.940487 | 20.940487 | 18.25 | 20.746 | 21.292 | 20.2184 | 0.882488 | 21.082101 | 20.934977 | 20.97862 | 1.74 | 1.108642 | 1.109351 | 19.585761 | up | 21.082101 | 20.934977 | 0.147124 | 0.399272 | -0.252148 | 23.056976 | 19.527024 | 41.349977 | 20.775 | 20.355 | 19.435001 | 21.37 | 19.02 |
CCL | 2022-01-25 | 19.25 | 20.4 | 19.09 | 20.200001 | 20.200001 | 36,484,500 | 19.735 | 20.073993 | 20.4 | 19.09 | 20.39 | 21.2545 | 20.162 | 0.913187 | 20.946393 | 20.880534 | 20.948086 | 1.31 | 1.123025 | 1.129416 | 19.585761 | up | 20.946393 | 20.880534 | 0.065859 | 0.33259 | -0.266731 | 23.080874 | 19.428127 | 45.040859 | 20.775 | 20.355 | 19.485 | 21.165 | 18.27 |
CCL | 2022-01-26 | 20.540001 | 21.1 | 20.040001 | 20.290001 | 20.290001 | 40,706,400 | 20.492501 | 19.904497 | 21.1 | 19.904497 | 20.204 | 21.224 | 20.1206 | 0.935563 | 20.84541 | 20.836791 | 20.922279 | 1.059999 | 1.118523 | 1.122474 | 19.585761 | up | 20.84541 | 20.836791 | 0.008619 | 0.267796 | -0.259177 | 23.095126 | 19.352875 | 45.760059 | 20.775 | 20.455 | 19.3075 | 20.805001 | 17.23 |
CCL | 2022-01-27 | 20.459999 | 20.709999 | 18.940001 | 19.110001 | 19.110001 | 42,718,200 | 19.805 | 20.198499 | 20.709999 | 18.940001 | 19.866001 | 21.14 | 20.0568 | 1.045537 | 20.578424 | 20.708881 | 20.851209 | 1.769998 | 1.165057 | 1.187226 | 22.333052 | down | 20.578424 | 20.708881 | -0.130457 | 0.188145 | -0.318602 | 23.231073 | 19.048927 | 38.623547 | 20.600001 | 20.775 | 19.137501 | 20.805001 | 15.53 |
CCL | 2022-01-28 | 19.200001 | 19.280001 | 18.280001 | 18.969999 | 18.969999 | 50,152,500 | 18.932501 | 20.001749 | 20.001749 | 18.280001 | 19.662 | 21.062 | 20.0044 | 1.146733 | 20.330974 | 20.580074 | 20.777436 | 1 | 1.153267 | 1.168504 | 22.285512 | down | 20.330974 | 20.580074 | -0.249101 | 0.100696 | -0.349797 | 23.355465 | 18.768535 | 37.868942 | 20.505 | 20.775 | 19.2525 | 20.805001 | 15.88 |
CCL | 2022-01-31 | 18.780001 | 19.870001 | 18.15 | 19.809999 | 19.809999 | 50,989,300 | 19.1525 | 19.467125 | 19.870001 | 18.15 | 19.676 | 21.0465 | 19.974 | 1.162127 | 20.250824 | 20.523032 | 20.739497 | 1.720001 | 1.193748 | 1.223653 | 22.285512 | down | 20.250824 | 20.523032 | -0.272208 | 0.026115 | -0.298323 | 23.370754 | 18.722245 | 44.833201 | 20.065 | 20.725 | 19.3 | 20.805001 | 17.27 |
CCL | 2022-02-01 | 19.950001 | 21.07 | 19.860001 | 20.93 | 20.93 | 38,953,800 | 20.452501 | 19.309813 | 21.07 | 19.309813 | 19.822 | 21.0225 | 19.9736 | 1.159178 | 20.355312 | 20.553178 | 20.746968 | 1.260001 | 1.19848 | 1.227288 | 22.285512 | down | 20.355312 | 20.553178 | -0.197865 | -0.018681 | -0.179184 | 23.340856 | 18.704144 | 52.481315 | 20.065 | 20.725 | 19.2975 | 20.805001 | 17.65 |
CCL | 2022-02-02 | 20.719999 | 21.24 | 20.43 | 20.85 | 20.85 | 30,717,600 | 20.81 | 19.881157 | 21.24 | 19.881157 | 19.934 | 20.9785 | 19.9808 | 1.147552 | 20.431418 | 20.575164 | 20.751009 | 0.81 | 1.170732 | 1.185559 | 22.285512 | down | 20.431418 | 20.575164 | -0.143746 | -0.043694 | -0.100052 | 23.273605 | 18.683395 | 51.927544 | 19.695 | 20.725 | 19.280001 | 20.805001 | 17.209999 |
CCL | 2022-02-03 | 20.530001 | 20.959999 | 20.33 | 20.34 | 20.34 | 27,585,900 | 20.54 | 20.345578 | 20.959999 | 20.33 | 20.18 | 20.937 | 19.981 | 1.155245 | 20.417354 | 20.557745 | 20.734891 | 0.629999 | 1.132108 | 1.130003 | 22.285512 | down | 20.417354 | 20.557745 | -0.140391 | -0.063033 | -0.077358 | 23.24749 | 18.62651 | 48.419906 | 19.695 | 20.725 | 19.29 | 20.805001 | 17.120001 |
CCL | 2022-02-04 | 20.02 | 20.24 | 19.559999 | 19.959999 | 19.959999 | 33,287,000 | 19.945 | 20.442789 | 20.442789 | 19.559999 | 20.378 | 20.8815 | 19.9772 | 1.175013 | 20.346992 | 20.513467 | 20.704503 | 0.780001 | 1.106958 | 1.095003 | 22.285512 | down | 20.346992 | 20.513467 | -0.166476 | -0.083722 | -0.082754 | 23.231526 | 18.531474 | 45.930382 | 19.695 | 20.725 | 19.3325 | 20.805001 | 18.040001 |
CCL | 2022-02-07 | 20.139999 | 21.74 | 20.110001 | 21.52 | 21.52 | 41,055,700 | 20.8775 | 20.193894 | 21.74 | 20.110001 | 20.72 | 20.8625 | 20.0044 | 1.160662 | 20.527454 | 20.588025 | 20.736483 | 1.780001 | 1.155032 | 1.163503 | 22.285512 | down | 20.527454 | 20.588025 | -0.060571 | -0.079092 | 0.018521 | 23.183823 | 18.541176 | 55.944586 | 19.945 | 20.725 | 19.3325 | 20.805001 | 19.33 |
CCL | 2022-02-08 | 21.719999 | 22.58 | 21.469999 | 22.549999 | 22.549999 | 41,620,200 | 22.079999 | 20.535697 | 22.58 | 20.535697 | 21.044 | 20.92 | 20.0964 | 1.215864 | 20.838615 | 20.733357 | 20.807601 | 1.110001 | 1.151816 | 1.158153 | 18.550541 | up | 20.838615 | 20.733357 | 0.105258 | -0.042222 | 0.14748 | 23.351729 | 18.488271 | 61.071202 | 20.365 | 20.725 | 19.3825 | 20.805001 | 19.15 |
CCL | 2022-02-09 | 22.83 | 23.360001 | 22.76 | 23.190001 | 23.190001 | 39,322,700 | 23.035001 | 21.307848 | 23.360001 | 21.307848 | 21.512 | 20.9805 | 20.197 | 1.298669 | 21.200367 | 20.91533 | 20.901029 | 0.810002 | 1.1274 | 1.123338 | 19.689988 | up | 21.200367 | 20.91533 | 0.285036 | 0.02323 | 0.261806 | 23.577839 | 18.383161 | 63.883529 | 20.755001 | 20.755001 | 19.795 | 20.805001 | 19.459999 |
CCL | 2022-02-10 | 22.870001 | 23.860001 | 22.6 | 23.120001 | 23.120001 | 42,465,600 | 23.112501 | 22.171424 | 23.860001 | 22.171424 | 22.068 | 21.021 | 20.307 | 1.353774 | 21.495695 | 21.078639 | 20.988047 | 1.260001 | 1.136872 | 1.137004 | 19.818989 | up | 21.495695 | 21.078639 | 0.417056 | 0.101995 | 0.315061 | 23.728549 | 18.313451 | 63.344509 | 21.005001 | 21.005001 | 20.275 | 20.805001 | 18.950001 |
CCL | 2022-02-11 | 23.18 | 23.639999 | 21.99 | 22.040001 | 22.040001 | 51,041,700 | 22.7125 | 22.641963 | 23.639999 | 21.99 | 22.484 | 20.978 | 20.4202 | 1.303682 | 21.579435 | 21.149851 | 21.0293 | 1.649999 | 1.173524 | 1.188303 | 19.818989 | up | 21.579435 | 21.149851 | 0.429583 | 0.167513 | 0.26207 | 23.585363 | 18.370637 | 55.555945 | 21.71 | 21.005001 | 20.275 | 20.805001 | 18.93 |
CCL | 2022-02-14 | 22 | 22.52 | 21.27 | 21.360001 | 21.360001 | 36,570,700 | 21.7875 | 22.677231 | 22.677231 | 21.27 | 22.452001 | 20.8985 | 20.4896 | 1.223086 | 21.545676 | 21.165418 | 21.042269 | 1.25 | 1.178986 | 1.194473 | 19.818989 | up | 21.545676 | 21.165418 | 0.380258 | 0.210062 | 0.170196 | 23.344673 | 18.452327 | 51.280599 | 21.71 | 21.005001 | 20.275 | 20.805001 | 18.299999 |
CCL | 2022-02-15 | 22.219999 | 22.870001 | 22.049999 | 22.780001 | 22.780001 | 31,683,800 | 22.48 | 22.232366 | 22.870001 | 22.049999 | 22.498001 | 20.9385 | 20.6012 | 1.272405 | 21.735572 | 21.285017 | 21.110415 | 1.51 | 1.20263 | 1.226026 | 19.818989 | up | 21.735572 | 21.285017 | 0.450555 | 0.25816 | 0.192395 | 23.48331 | 18.39369 | 58.468224 | 21.71 | 21.005001 | 20.2825 | 20.805001 | 18.49 |
CCL | 2022-02-16 | 22.780001 | 23.639999 | 22.620001 | 23.309999 | 23.309999 | 40,609,500 | 23.0875 | 22.356183 | 23.639999 | 22.356183 | 22.522001 | 21.043 | 20.6956 | 1.378169 | 21.977791 | 21.435015 | 21.196674 | 1.019998 | 1.189585 | 1.205423 | 19.818989 | up | 21.977791 | 21.435015 | 0.542776 | 0.315083 | 0.227692 | 23.799337 | 18.286663 | 60.793184 | 21.71 | 21.005001 | 20.405 | 20.805001 | 18.389999 |
CCL | 2022-02-17 | 22.9 | 23.18 | 22.27 | 22.42 | 22.42 | 25,412,100 | 22.6925 | 22.721841 | 23.18 | 22.27 | 22.382 | 21.124 | 20.774 | 1.410366 | 22.045823 | 21.507977 | 21.244647 | 1.039999 | 1.1789 | 1.188881 | 19.818989 | up | 22.045823 | 21.507977 | 0.537846 | 0.359636 | 0.17821 | 23.944731 | 18.303269 | 55.2045 | 21.985001 | 21.005001 | 20.505 | 20.805001 | 19.4 |
CCL | 2022-02-18 | 22.42 | 22.77 | 21.959999 | 22.17 | 22.17 | 29,897,300 | 22.33 | 22.707171 | 22.77 | 21.959999 | 22.408 | 21.233 | 20.827 | 1.402329 | 22.064928 | 21.557016 | 21.280935 | 0.810001 | 1.15255 | 1.150993 | 19.818989 | up | 22.064928 | 21.557016 | 0.507912 | 0.389291 | 0.11862 | 24.037659 | 18.428341 | 53.71084 | 22.565001 | 21.005001 | 20.545 | 20.805001 | 19.93 |
CCL | 2022-02-22 | 21.549999 | 22.190001 | 21.35 | 21.51 | 21.51 | 34,908,600 | 21.65 | 22.518585 | 22.518585 | 21.35 | 22.438 | 21.3215 | 20.8734 | 1.358309 | 21.979554 | 21.553533 | 21.289918 | 0.840001 | 1.130225 | 1.119893 | 19.818989 | up | 21.979554 | 21.553533 | 0.426021 | 0.396637 | 0.029384 | 24.038118 | 18.604882 | 49.874276 | 22.565001 | 21.005001 | 21.0675 | 20.805001 | 19.6 |
CCL | 2022-02-23 | 21.879999 | 22 | 20.190001 | 20.209999 | 20.209999 | 36,958,200 | 21.07 | 22.084293 | 22.084293 | 20.190001 | 21.924 | 21.322 | 20.892 | 1.357876 | 21.707315 | 21.454012 | 21.247569 | 1.809999 | 1.178781 | 1.188904 | 19.818989 | up | 21.707315 | 21.454012 | 0.253303 | 0.36797 | -0.114668 | 24.037753 | 18.606248 | 43.311754 | 22.025001 | 21.005001 | 21.199999 | 20.805001 | 20.219999 |
CCL | 2022-02-24 | 18.84 | 20.709999 | 18.65 | 20.629999 | 20.629999 | 49,931,700 | 19.7075 | 21.577146 | 21.577146 | 18.65 | 21.388 | 21.339 | 20.9378 | 1.346356 | 21.541574 | 21.392974 | 21.22335 | 2.059999 | 1.241725 | 1.276014 | 19.818989 | up | 21.541574 | 21.392974 | 0.1486 | 0.324096 | -0.175496 | 24.031711 | 18.646289 | 45.793382 | 21.145 | 21.005001 | 21.199999 | 20.805001 | 20.049999 |
CCL | 2022-02-25 | 20.700001 | 21.4 | 20.290001 | 21.1 | 21.1 | 34,048,000 | 20.872501 | 20.642323 | 21.4 | 20.290001 | 21.124 | 21.4385 | 20.9968 | 1.242482 | 21.473639 | 21.371272 | 21.218513 | 1.109999 | 1.232316 | 1.259412 | 19.818989 | up | 21.473639 | 21.371272 | 0.102367 | 0.27975 | -0.177383 | 23.923464 | 18.953536 | 48.509835 | 21.145 | 21.005001 | 21.199999 | 20.805001 | 19.74 |
CCL | 2022-02-28 | 20.629999 | 20.790001 | 19.82 | 20.33 | 20.33 | 48,343,800 | 20.3925 | 20.757412 | 20.790001 | 19.82 | 20.756 | 21.5065 | 21.0456 | 1.132632 | 21.297695 | 21.294141 | 21.183669 | 1.28 | 1.235722 | 1.261471 | 19.818989 | up | 21.297695 | 21.294141 | 0.003554 | 0.224511 | -0.220957 | 23.771765 | 19.241235 | 44.569241 | 21.145 | 21.005001 | 21.1425 | 20.805001 | 20.219999 |
CCL | 2022-03-01 | 19.969999 | 20.030001 | 18.610001 | 18.860001 | 18.860001 | 55,954,900 | 19.367501 | 20.574956 | 20.574956 | 18.610001 | 20.226 | 21.459 | 21.0714 | 1.223777 | 20.922665 | 21.113834 | 21.092545 | 1.719999 | 1.270313 | 1.307324 | 23.241972 | down | 20.922665 | 21.113834 | -0.191169 | 0.141375 | -0.332544 | 23.906555 | 19.011445 | 38.190961 | 21.125 | 21.005001 | 20.905 | 20.695 | 18.93 |
CCL | 2022-03-02 | 19.120001 | 19.59 | 18.690001 | 19.02 | 19.02 | 41,781,800 | 19.105001 | 19.971228 | 19.971228 | 18.690001 | 19.988 | 21.3635 | 21.0862 | 1.33656 | 20.629947 | 20.958736 | 21.011269 | 0.899999 | 1.243862 | 1.266591 | 22.939774 | down | 20.629947 | 20.958736 | -0.328788 | 0.047342 | -0.37613 | 24.03662 | 18.69038 | 39.21068 | 20.895001 | 21.005001 | 20.565 | 20.430001 | 18.74 |
CCL | 2022-03-03 | 19.26 | 19.709999 | 18.110001 | 18.27 | 18.27 | 40,969,400 | 18.8375 | 19.538114 | 19.709999 | 18.110001 | 19.516 | 21.2345 | 21.0736 | 1.502887 | 20.266879 | 20.75957 | 20.903768 | 1.599998 | 1.2693 | 1.299932 | 22.809796 | down | 20.266879 | 20.75957 | -0.492691 | -0.060664 | -0.432027 | 24.240274 | 18.228727 | 36.196151 | 20.440001 | 20.985001 | 20.565 | 20.33 | 18.34 |
CCL | 2022-03-04 | 17.85 | 18.07 | 17.02 | 17.23 | 17.23 | 56,989,800 | 17.5425 | 19.187807 | 19.187807 | 17.02 | 18.742 | 21.079 | 21.0074 | 1.742155 | 19.799666 | 20.49812 | 20.759699 | 1.25 | 1.267922 | 1.294939 | 21.429816 | down | 19.799666 | 20.49812 | -0.698454 | -0.188222 | -0.510232 | 24.56331 | 17.59469 | 32.468508 | 19.605001 | 20.440001 | 20.615 | 19.975 | 18.540001 |
CCL | 2022-03-07 | 17.299999 | 17.48 | 15.52 | 15.53 | 15.53 | 67,688,600 | 16.4575 | 18.365154 | 18.365154 | 15.52 | 17.782 | 20.8575 | 20.893 | 2.130295 | 19.142795 | 20.130111 | 20.554612 | 1.96 | 1.317356 | 1.361445 | 20.584335 | down | 19.142795 | 20.130111 | -0.987317 | -0.348041 | -0.639276 | 25.11809 | 16.59691 | 27.485653 | 18.76 | 19.690001 | 20.6875 | 19.81 | 18.51 |
CCL | 2022-03-08 | 15.68 | 16.549999 | 14.94 | 15.88 | 15.88 | 68,269,000 | 15.7625 | 17.411327 | 17.411327 | 14.94 | 17.186 | 20.5755 | 20.7866 | 2.394853 | 18.640826 | 19.815288 | 20.371294 | 1.609999 | 1.338259 | 1.3863 | 19.9039 | down | 18.640826 | 19.815288 | -1.174462 | -0.513325 | -0.661137 | 25.365206 | 15.785794 | 29.871881 | 18.17 | 19.400001 | 20.64 | 19.81 | 19.51 |
CCL | 2022-03-09 | 16.91 | 17.780001 | 16.85 | 17.27 | 17.27 | 58,123,200 | 17.2025 | 16.586913 | 17.780001 | 16.586913 | 16.836 | 20.3115 | 20.713 | 2.455979 | 18.42993 | 19.626749 | 20.249675 | 1.900001 | 1.378383 | 1.43767 | 19.9039 | down | 18.42993 | 19.626749 | -1.196819 | -0.650024 | -0.546795 | 25.223459 | 15.399541 | 38.524044 | 18.17 | 19.400001 | 20.395 | 19.81 | 19.559999 |
CCL | 2022-03-10 | 16.82 | 18.23 | 16.709999 | 17.65 | 17.65 | 42,701,100 | 17.3525 | 16.894707 | 18.23 | 16.709999 | 16.712 | 20.0345 | 20.648 | 2.426478 | 18.309941 | 19.480323 | 20.147727 | 1.520001 | 1.388499 | 1.445903 | 19.9039 | down | 18.309941 | 19.480323 | -1.170382 | -0.754096 | -0.416286 | 24.887456 | 15.181544 | 40.678789 | 17.865001 | 19.400001 | 20.395 | 19.81 | 19.040001 |
CCL | 2022-03-11 | 17.93 | 18 | 17.18 | 17.209999 | 17.209999 | 28,443,500 | 17.58 | 17.123603 | 18 | 17.123603 | 16.708 | 19.739 | 20.5764 | 2.390543 | 18.140719 | 19.312151 | 20.032522 | 0.82 | 1.347892 | 1.383313 | 19.9039 | down | 18.140719 | 19.312151 | -1.171432 | -0.837563 | -0.333869 | 24.520085 | 14.957915 | 38.975317 | 17.485 | 19.400001 | 20.21 | 19.81 | 19.91 |
CCL | 2022-03-14 | 17.299999 | 17.879999 | 16.84 | 17.120001 | 17.120001 | 31,014,800 | 17.285 | 17.351801 | 17.879999 | 16.84 | 17.026 | 19.493 | 20.5082 | 2.394439 | 17.983685 | 19.149769 | 19.918305 | 1.039999 | 1.3259 | 1.348982 | 19.9039 | down | 17.983685 | 19.149769 | -1.166084 | -0.903267 | -0.262817 | 24.281878 | 14.704122 | 38.619085 | 17.325 | 19.400001 | 20.21 | 19.81 | 19.620001 |
CCL | 2022-03-15 | 17.43 | 18.190001 | 17.34 | 18.040001 | 18.040001 | 40,891,100 | 17.750001 | 17.318401 | 18.190001 | 17.318401 | 17.458 | 19.327 | 20.4666 | 2.373181 | 17.992349 | 19.067564 | 19.844646 | 1.07 | 1.307621 | 1.321083 | 19.9039 | down | 17.992349 | 19.067564 | -1.075215 | -0.937657 | -0.137558 | 24.073363 | 14.580637 | 44.230585 | 17.325 | 19.400001 | 20.21 | 19.81 | 19.51 |
CCL | 2022-03-16 | 18.280001 | 19.440001 | 18.09 | 19.33 | 19.33 | 51,372,500 | 18.785001 | 17.534201 | 19.440001 | 17.534201 | 17.87 | 19.1545 | 20.425 | 2.230052 | 18.198142 | 19.087004 | 19.824464 | 1.4 | 1.314219 | 1.328975 | 19.9039 | down | 18.198142 | 19.087004 | -0.888862 | -0.927898 | 0.039036 | 23.614603 | 14.694397 | 50.995576 | 17.190001 | 19.400001 | 20.335 | 19.81 | 18.84 |
CCL | 2022-03-17 | 18.719999 | 19.16 | 18.219999 | 19.15 | 19.15 | 38,740,600 | 18.8125 | 18.159601 | 19.16 | 18.159601 | 18.17 | 18.9465 | 20.3734 | 2.004679 | 18.344581 | 19.09167 | 19.798015 | 1.110001 | 1.299632 | 1.307078 | 19.9039 | down | 18.344581 | 19.09167 | -0.747089 | -0.891736 | 0.144647 | 22.955859 | 14.937141 | 50.082669 | 17.190001 | 19.400001 | 20.545 | 19.81 | 18.879999 |
CCL | 2022-03-18 | 18.77 | 19.540001 | 18.68 | 19.459999 | 19.459999 | 32,136,300 | 19.1125 | 18.48605 | 19.540001 | 18.48605 | 18.62 | 18.7985 | 20.3392 | 1.836995 | 18.516184 | 19.118954 | 19.784759 | 0.860001 | 1.26823 | 1.26237 | 19.9039 | down | 18.516184 | 19.118954 | -0.60277 | -0.833943 | 0.231173 | 22.472489 | 15.12451 | 51.686773 | 17.240001 | 19.400001 | 20.755001 | 19.840001 | 17.5 |
CCL | 2022-03-21 | 19.209999 | 19.209999 | 18.59 | 18.950001 | 18.950001 | 32,803,500 | 18.99 | 18.799275 | 19.209999 | 18.59 | 18.986 | 18.6375 | 20.2968 | 1.658375 | 18.582925 | 19.106439 | 19.752023 | 0.869999 | 1.239785 | 1.223133 | 19.9039 | down | 18.582925 | 19.106439 | -0.523514 | -0.771857 | 0.248343 | 21.954251 | 15.320749 | 48.902541 | 18.125 | 19.29 | 21.005001 | 20.090001 | 17.41 |
CCL | 2022-03-22 | 18.639999 | 19.299999 | 18.370001 | 18.93 | 18.93 | 43,514,800 | 18.81 | 18.894637 | 19.299999 | 18.370001 | 19.164 | 18.5085 | 20.2374 | 1.517537 | 18.636321 | 19.093369 | 19.719787 | 0.929998 | 1.217657 | 1.193819 | 19.9039 | down | 18.636321 | 19.093369 | -0.457048 | -0.708895 | 0.251847 | 21.543574 | 15.473426 | 48.791537 | 18.125 | 19.29 | 21.3575 | 20.090001 | 17.83 |
CCL | 2022-03-23 | 18.709999 | 18.9 | 18.24 | 18.299999 | 18.299999 | 27,832,900 | 18.5375 | 18.852319 | 18.9 | 18.24 | 18.958 | 18.413 | 20.1754 | 1.463978 | 18.584579 | 19.034601 | 19.664109 | 0.69 | 1.179968 | 1.143438 | 19.9039 | down | 18.584579 | 19.034601 | -0.450022 | -0.65712 | 0.207099 | 21.340957 | 15.485043 | 45.303263 | 18.190001 | 19.29 | 21.3575 | 20.090001 | 17.299999 |
CCL | 2022-03-24 | 18.309999 | 18.52 | 17.83 | 18.49 | 18.49 | 31,280,500 | 18.2875 | 18.694909 | 18.694909 | 17.83 | 18.826 | 18.306 | 20.1056 | 1.368504 | 18.570029 | 18.99426 | 19.618066 | 0.69 | 1.14497 | 1.098094 | 19.9039 | down | 18.570029 | 18.99426 | -0.424231 | -0.610543 | 0.186311 | 21.043009 | 15.568991 | 46.544509 | 18.190001 | 19.29 | 21.3575 | 20.105001 | 17.35 |
CCL | 2022-03-25 | 18.440001 | 18.75 | 18.23 | 18.389999 | 18.389999 | 25,947,400 | 18.4525 | 18.491204 | 18.75 | 18.23 | 18.612 | 18.1705 | 20.0272 | 1.201243 | 18.542332 | 18.9495 | 19.569906 | 0.52 | 1.100329 | 1.040284 | 19.9039 | down | 18.542332 | 18.9495 | -0.407168 | -0.569868 | 0.162699 | 20.572985 | 15.768015 | 45.953427 | 18.440001 | 19.06 | 21.3575 | 20.350001 | 17.49 |
CCL | 2022-03-28 | 18.59 | 19.43 | 18.52 | 19.4 | 19.4 | 32,494,500 | 18.985 | 18.471852 | 19.43 | 18.471852 | 18.702 | 18.124 | 19.9572 | 1.129082 | 18.674281 | 18.982871 | 19.563243 | 1.040001 | 1.09602 | 1.040256 | 19.9039 | down | 18.674281 | 18.982871 | -0.30859 | -0.517612 | 0.209022 | 20.382163 | 15.865837 | 52.512738 | 18.685001 | 18.855 | 21.495001 | 20.550001 | 17.73 |
CCL | 2022-03-29 | 19.959999 | 20.4 | 19.67 | 19.93 | 19.93 | 40,091,600 | 19.99 | 18.728426 | 20.4 | 18.728426 | 18.902 | 18.1775 | 19.8968 | 1.189524 | 18.867468 | 19.053028 | 19.577626 | 1 | 1.089162 | 1.03623 | 16.926309 | up | 18.867468 | 19.053028 | -0.18556 | -0.451202 | 0.265642 | 20.556548 | 15.798452 | 55.560611 | 19.115 | 18.565001 | 21.785001 | 20.550001 | 16.540001 |
CCL | 2022-03-30 | 19.58 | 19.92 | 19.450001 | 19.6 | 19.6 | 24,681,700 | 19.6375 | 19.359213 | 19.92 | 19.359213 | 19.162 | 18.2065 | 19.8492 | 1.217877 | 18.980166 | 19.093545 | 19.578503 | 0.479999 | 1.04565 | 0.980607 | 16.926309 | up | 18.980166 | 19.093545 | -0.113379 | -0.383637 | 0.270258 | 20.642253 | 15.770746 | 53.268109 | 19.115 | 18.47 | 21.785001 | 20.550001 | 15.92 |
CCL | 2022-03-31 | 19.629999 | 20.540001 | 19.51 | 20.219999 | 20.219999 | 42,409,900 | 19.975 | 19.498357 | 20.540001 | 19.498357 | 19.508 | 18.304 | 19.8292 | 1.298608 | 19.170909 | 19.176986 | 19.60366 | 1.030001 | 1.044532 | 0.985547 | 17.068361 | up | 19.170909 | 19.176986 | -0.006077 | -0.308125 | 0.302048 | 20.901216 | 15.706784 | 56.868878 | 19.185001 | 18.17 | 21.515001 | 20.550001 | 14.14 |
CCL | 2022-04-01 | 20.35 | 20.459999 | 19.68 | 20.049999 | 20.049999 | 27,871,800 | 20.135 | 19.736678 | 20.459999 | 19.68 | 19.84 | 18.445 | 19.8142 | 1.328606 | 19.306154 | 19.241653 | 19.621164 | 0.779999 | 1.025637 | 0.964992 | 17.175024 | up | 19.306154 | 19.241653 | 0.0645 | -0.2336 | 0.2981 | 21.102212 | 15.787788 | 55.603767 | 19.185001 | 18.17 | 21.075 | 20.550001 | 14.19 |
CCL | 2022-04-04 | 19.92 | 19.940001 | 19.35 | 19.74 | 19.74 | 25,523,400 | 19.7375 | 19.935839 | 19.940001 | 19.35 | 19.908 | 18.6555 | 19.8092 | 1.166016 | 19.372899 | 19.278568 | 19.625824 | 0.699999 | 1.002377 | 0.938493 | 17.175024 | up | 19.372899 | 19.278568 | 0.094331 | -0.168014 | 0.262345 | 20.987533 | 16.323467 | 53.276296 | 19.185001 | 17.865001 | 21.075 | 20.550001 | 13.55 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.