Date
stringdate 2020-01-21 00:00:00
2024-12-30 00:00:00
| Close
float64 50.2
10.6k
| High
float64 51.2
10.6k
| Low
float64 44.6
10.4k
| Open
float64 49.5
10.5k
| Volume
int64 0
960M
| Target
float64 50.2
10.6k
| SMA_5
float64 52
10.5k
| SMA_10
float64 54.6
10.3k
| EMA_5
float64 52.6
10.4k
| EMA_10
float64 55.8
10.3k
| RSI
float64 3.06
98.7
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-02-07
| 91.739952
| 93.039391
| 90.892917
| 92.635117
| 9,078,000
| 93.531364
| 90.450151
| 90.110374
| 90.813941
| 90.313747
| 59.572396
|
2024-02-08
| 93.531364
| 93.628204
| 90.9556
| 92.088549
| 9,888,100
| 94.218895
| 91.181898
| 90.549401
| 91.719749
| 90.898768
| 64.233903
|
2024-02-09
| 94.218895
| 94.88704
| 93.240876
| 93.269924
| 9,385,600
| 92.446846
| 92.124307
| 91.038892
| 92.552798
| 91.502427
| 70.836109
|
2024-02-12
| 92.446846
| 94.063962
| 92.359692
| 93.850927
| 9,224,400
| 90.897514
| 92.804707
| 91.254925
| 92.51748
| 91.67414
| 66.567398
|
2024-02-13
| 90.897514
| 92.533994
| 90.432711
| 91.846478
| 8,138,500
| 91.091171
| 92.566914
| 91.289073
| 91.977492
| 91.532935
| 58.654094
|
2024-02-14
| 91.091171
| 91.478506
| 90.79099
| 91.100857
| 5,510,600
| 90.268089
| 92.437158
| 91.443655
| 91.682052
| 91.452615
| 57.521831
|
2024-02-15
| 90.268089
| 91.255787
| 90.055055
| 91.052437
| 8,878,000
| 90.268089
| 91.784503
| 91.483201
| 91.210731
| 91.237246
| 53.470217
|
2024-02-16
| 90.268089
| 91.197689
| 89.812971
| 90.151887
| 5,734,200
| 90.500496
| 90.994342
| 91.559325
| 90.896517
| 91.061036
| 49.927089
|
2024-02-20
| 90.500496
| 91.1396
| 90.122846
| 90.403664
| 8,844,500
| 92.011093
| 90.605072
| 91.70489
| 90.76451
| 90.95912
| 49.779684
|
2024-02-21
| 92.011093
| 92.737344
| 90.800676
| 90.88783
| 8,286,300
| 92.747025
| 90.827788
| 91.697351
| 91.180038
| 91.150387
| 59.408852
|
2024-02-22
| 92.747025
| 93.037528
| 91.158957
| 91.885208
| 8,124,700
| 92.592102
| 91.158958
| 91.798058
| 91.702367
| 91.440685
| 60.636508
|
2024-02-23
| 92.592102
| 93.860617
| 92.553368
| 92.843864
| 6,845,200
| 91.294525
| 91.623761
| 91.704132
| 91.998945
| 91.650034
| 61.59774
|
2024-02-26
| 91.294525
| 92.543677
| 91.265476
| 92.340328
| 7,043,800
| 91.149277
| 91.829048
| 91.411695
| 91.764138
| 91.585396
| 57.9569
|
2024-02-27
| 91.149277
| 91.6625
| 90.636061
| 91.333263
| 5,356,100
| 90.055054
| 91.958804
| 91.281938
| 91.559185
| 91.506101
| 45.831051
|
2024-02-28
| 90.055054
| 90.994339
| 89.832334
| 90.800668
| 5,622,400
| 91.894897
| 91.567596
| 91.197692
| 91.057808
| 91.242275
| 42.972544
|
2024-02-29
| 91.894897
| 92.088561
| 91.004032
| 91.507562
| 11,221,100
| 90.209991
| 91.397171
| 91.278065
| 91.336838
| 91.360933
| 43.202008
|
2024-03-01
| 90.209991
| 91.575338
| 89.967908
| 91.459136
| 7,990,800
| 89.532158
| 90.920749
| 91.272255
| 90.961222
| 91.151671
| 34.621096
|
2024-03-04
| 89.532158
| 90.364926
| 89.125459
| 90.113157
| 7,321,000
| 88.331429
| 90.568275
| 91.198662
| 90.484867
| 90.857214
| 37.793989
|
2024-03-05
| 88.331429
| 89.251343
| 88.186177
| 89.18356
| 7,137,300
| 88.74781
| 90.004706
| 90.981755
| 89.767054
| 90.39798
| 38.930657
|
2024-03-06
| 88.74781
| 89.115775
| 88.234595
| 88.457307
| 4,826,900
| 88.069969
| 89.743257
| 90.655427
| 89.427306
| 90.097949
| 40.082005
|
2024-03-07
| 88.069969
| 88.854325
| 87.450236
| 88.718759
| 8,792,400
| 88.176491
| 88.978271
| 90.187721
| 88.974861
| 89.729226
| 40.580918
|
2024-03-08
| 88.176491
| 88.631609
| 87.731058
| 87.750429
| 7,671,500
| 89.15451
| 88.571571
| 89.74616
| 88.708737
| 89.44691
| 41.11845
|
2024-03-11
| 89.15451
| 90.016327
| 88.283008
| 88.370162
| 6,702,300
| 89.47406
| 88.496042
| 89.532159
| 88.857328
| 89.393747
| 44.624906
|
2024-03-12
| 89.47406
| 89.783927
| 88.32174
| 89.086725
| 9,444,900
| 88.709068
| 88.724568
| 89.364637
| 89.062906
| 89.408349
| 38.803448
|
2024-03-13
| 88.709068
| 89.929171
| 87.992503
| 89.561199
| 8,254,500
| 88.757492
| 88.71682
| 89.230038
| 88.94496
| 89.281207
| 32.225098
|
2024-03-14
| 88.757492
| 88.805904
| 87.547075
| 88.21522
| 8,544,800
| 87.266251
| 88.854324
| 88.916298
| 88.882471
| 89.185986
| 32.960455
|
2024-03-15
| 87.266251
| 89.106079
| 87.24688
| 88.699381
| 18,133,600
| 88.128067
| 88.672276
| 88.621924
| 88.343731
| 88.836943
| 32.402757
|
2024-03-18
| 88.128067
| 88.534765
| 87.663264
| 87.876298
| 7,413,900
| 88.689705
| 88.466988
| 88.481515
| 88.271843
| 88.708057
| 37.579635
|
2024-03-19
| 88.689705
| 88.989893
| 87.982825
| 88.118391
| 5,676,500
| 89.667717
| 88.310117
| 88.517342
| 88.41113
| 88.70472
| 44.129924
|
2024-03-20
| 89.667717
| 89.696766
| 88.621915
| 88.883369
| 5,804,400
| 88.757492
| 88.501846
| 88.609333
| 88.829992
| 88.87981
| 39.658247
|
2024-03-21
| 88.757492
| 90.219671
| 88.738121
| 89.69677
| 6,287,300
| 87.837578
| 88.501846
| 88.678085
| 88.805826
| 88.857571
| 42.732579
|
2024-03-22
| 87.837578
| 88.873695
| 87.208159
| 88.834961
| 6,493,800
| 87.798843
| 88.616112
| 88.644194
| 88.483076
| 88.672117
| 41.721888
|
2024-03-25
| 87.798843
| 88.234598
| 87.60518
| 87.77948
| 6,903,000
| 87.498657
| 88.550267
| 88.508627
| 88.254999
| 88.51334
| 47.0651
|
2024-03-26
| 87.498657
| 88.11839
| 87.372776
| 88.099027
| 6,216,100
| 88.602562
| 88.312057
| 88.311087
| 88.002885
| 88.328853
| 43.027034
|
2024-03-27
| 88.602562
| 88.922114
| 87.73106
| 87.77948
| 5,863,700
| 88.496048
| 88.099026
| 88.300436
| 88.202777
| 88.378618
| 52.838019
|
2024-03-28
| 88.496048
| 89.31913
| 88.408901
| 88.883383
| 6,784,300
| 88.631607
| 88.046738
| 88.274292
| 88.300534
| 88.399969
| 51.702821
|
2024-04-01
| 88.631607
| 89.154508
| 88.137755
| 88.912425
| 4,990,200
| 86.472229
| 88.205544
| 88.410828
| 88.410892
| 88.442085
| 46.938759
|
2024-04-02
| 86.472229
| 88.350792
| 86.404446
| 88.224911
| 8,276,800
| 85.89122
| 87.940221
| 88.245244
| 87.764671
| 88.083929
| 35.541064
|
2024-04-03
| 85.89122
| 86.99512
| 85.842808
| 86.762722
| 6,316,400
| 84.845421
| 87.618733
| 87.965395
| 87.140187
| 87.685255
| 36.182353
|
2024-04-04
| 84.845421
| 86.510949
| 84.835735
| 86.3076
| 8,057,600
| 84.099808
| 86.867305
| 87.483166
| 86.375265
| 87.168921
| 32.525928
|
2024-04-05
| 84.099808
| 85.14561
| 84.080444
| 85.116561
| 7,153,300
| 84.429047
| 85.988057
| 87.017397
| 85.616779
| 86.610901
| 34.847095
|
2024-04-08
| 84.429047
| 84.593662
| 83.625328
| 84.216012
| 6,322,900
| 84.370934
| 85.147545
| 86.676544
| 85.220868
| 86.2142
| 31.347707
|
2024-04-09
| 84.370934
| 84.826052
| 83.5769
| 84.429039
| 6,242,700
| 83.228302
| 84.727286
| 86.333753
| 84.937557
| 85.879061
| 27.05759
|
2024-04-10
| 83.228302
| 84.119175
| 82.889387
| 83.586588
| 7,413,900
| 83.179886
| 84.194702
| 85.906718
| 84.367805
| 85.397105
| 16.380204
|
2024-04-11
| 83.179886
| 83.576899
| 82.560153
| 83.276718
| 6,841,600
| 82.230919
| 83.861595
| 85.36445
| 83.971832
| 84.993974
| 18.000007
|
2024-04-12
| 82.230919
| 82.80224
| 81.620871
| 82.715086
| 8,591,200
| 82.473
| 83.487817
| 84.737937
| 83.391528
| 84.4916
| 17.940201
|
2024-04-15
| 82.473
| 83.635005
| 82.230916
| 82.69572
| 9,676,900
| 82.715088
| 83.096608
| 84.122076
| 83.085352
| 84.124582
| 20.238072
|
2024-04-16
| 82.715088
| 83.460709
| 81.746754
| 82.134089
| 8,866,800
| 83.480064
| 82.765439
| 83.746362
| 82.96193
| 83.86831
| 23.093705
|
2024-04-17
| 83.480064
| 83.683414
| 82.637611
| 83.276715
| 6,870,100
| 84.390312
| 82.815791
| 83.505247
| 83.134642
| 83.79772
| 20.045221
|
2024-04-18
| 84.390312
| 84.855108
| 83.325146
| 83.702796
| 11,403,300
| 84.835732
| 83.057877
| 83.459736
| 83.553199
| 83.905464
| 28.05386
|
2024-04-19
| 84.835732
| 85.29085
| 84.36125
| 84.390299
| 11,898,200
| 85.387688
| 83.578839
| 83.533328
| 83.98071
| 84.074604
| 30.3607
|
2024-04-22
| 85.387688
| 85.804072
| 84.574283
| 85.290856
| 8,669,000
| 85.087509
| 84.161777
| 83.629192
| 84.449702
| 84.313346
| 43.269201
|
2024-04-23
| 85.087509
| 85.997738
| 84.554923
| 85.959004
| 5,670,500
| 85.939636
| 84.636261
| 83.70085
| 84.662305
| 84.454103
| 44.831924
|
2024-04-24
| 85.939636
| 86.123622
| 84.196632
| 84.30315
| 7,183,900
| 85.058449
| 85.128175
| 83.971983
| 85.088082
| 84.7242
| 57.215824
|
2024-04-25
| 85.058449
| 86.888607
| 84.903519
| 86.714306
| 7,284,600
| 85.455475
| 85.261803
| 84.15984
| 85.078204
| 84.784973
| 56.210723
|
2024-04-26
| 85.455475
| 86.423809
| 84.603344
| 84.632392
| 7,185,300
| 85.532944
| 85.385751
| 84.482295
| 85.203961
| 84.906882
| 56.591994
|
2024-04-29
| 85.532944
| 85.804076
| 85.077826
| 85.44579
| 8,522,800
| 85.687866
| 85.414803
| 84.78829
| 85.313622
| 85.020711
| 57.444229
|
2024-04-30
| 85.687866
| 86.172033
| 84.419351
| 84.835735
| 14,538,400
| 72.082787
| 85.534874
| 85.085567
| 85.43837
| 85.142012
| 68.039766
|
2024-05-01
| 72.082787
| 74.552034
| 70.368831
| 73.419085
| 66,610,700
| 72.557266
| 82.763504
| 83.94584
| 80.986509
| 82.767608
| 22.766151
|
2024-05-02
| 72.557266
| 72.770301
| 71.027297
| 72.528217
| 23,883,400
| 70.794899
| 80.263268
| 82.762535
| 78.176761
| 80.911182
| 25.69341
|
2024-05-03
| 70.794899
| 73.118902
| 70.678696
| 72.886497
| 22,153,800
| 70.591545
| 77.331152
| 81.358452
| 75.716141
| 79.071858
| 22.73959
|
2024-05-06
| 70.591545
| 71.840697
| 70.397874
| 70.988558
| 18,632,200
| 70.204208
| 74.342873
| 79.878838
| 74.007942
| 77.529983
| 21.648516
|
2024-05-07
| 70.204208
| 70.543124
| 69.526378
| 70.543124
| 21,901,300
| 71.172546
| 71.246141
| 78.390508
| 72.740031
| 76.198024
| 18.395561
|
2024-05-08
| 71.172546
| 72.111832
| 69.962129
| 70.000863
| 24,482,600
| 73.283516
| 71.064093
| 76.913799
| 72.217536
| 75.284301
| 18.620639
|
2024-05-09
| 73.283516
| 73.360984
| 70.756164
| 71.240331
| 18,591,500
| 73.699898
| 71.209343
| 75.736305
| 72.572863
| 74.920522
| 24.584587
|
2024-05-10
| 73.699898
| 73.893562
| 72.683144
| 72.925228
| 15,761,900
| 73.767685
| 71.790343
| 74.560748
| 72.948541
| 74.69859
| 24.132005
|
2024-05-13
| 73.767685
| 74.406782
| 73.399721
| 73.806419
| 10,953,600
| 73.2351
| 72.425571
| 73.384222
| 73.221589
| 74.529335
| 24.686005
|
2024-05-14
| 73.2351
| 74.300273
| 73.128582
| 73.816106
| 10,961,100
| 73.302887
| 73.031749
| 72.138945
| 73.226093
| 74.294019
| 21.17752
|
2024-05-15
| 73.302887
| 73.622439
| 72.934923
| 73.496558
| 8,826,500
| 73.449226
| 73.457817
| 72.260955
| 73.251691
| 74.113813
| 22.308427
|
2024-05-16
| 73.449226
| 73.712664
| 72.649169
| 73.361419
| 10,758,500
| 75.956734
| 73.490959
| 72.350151
| 73.317536
| 73.992979
| 21.379891
|
2024-05-17
| 75.956734
| 76.103087
| 73.097989
| 73.439476
| 14,436,500
| 75.654274
| 73.942326
| 72.866335
| 74.197269
| 74.350026
| 29.54259
|
2024-05-20
| 75.654274
| 76.415304
| 74.844457
| 75.790869
| 11,183,800
| 75.829895
| 74.319644
| 73.372607
| 74.682937
| 74.587162
| 28.699764
|
2024-05-21
| 75.829895
| 76.317735
| 75.615244
| 75.673783
| 8,916,600
| 78.756943
| 74.838603
| 73.935176
| 75.065256
| 74.813113
| 68.507321
|
2024-05-22
| 78.756943
| 79.049642
| 75.556711
| 75.810383
| 22,072,200
| 76.40554
| 75.929414
| 74.693616
| 76.295818
| 75.530173
| 74.649072
|
2024-05-23
| 76.40554
| 78.737416
| 75.751836
| 78.15201
| 15,841,300
| 76.951927
| 76.520677
| 75.005818
| 76.332392
| 75.689331
| 71.309065
|
2024-05-24
| 76.951927
| 77.293414
| 76.210408
| 76.590923
| 10,744,400
| 75.595734
| 76.719716
| 75.331021
| 76.538904
| 75.918894
| 73.543107
|
2024-05-28
| 75.595734
| 76.883632
| 75.527436
| 76.873873
| 8,833,300
| 75.010323
| 76.708008
| 75.513826
| 76.224514
| 75.860137
| 68.621252
|
2024-05-29
| 75.010323
| 76.415305
| 74.961543
| 75.224973
| 9,268,100
| 76.844604
| 76.544093
| 75.691348
| 75.819783
| 75.705626
| 63.615045
|
2024-05-30
| 76.844604
| 76.961681
| 75.185943
| 75.224971
| 9,296,600
| 78.269096
| 76.161626
| 76.04552
| 76.16139
| 75.912713
| 62.886441
|
2024-05-31
| 78.269096
| 78.376422
| 76.69825
| 77.156821
| 12,669,700
| 80.083862
| 76.534337
| 76.527507
| 76.863959
| 76.341146
| 65.410137
|
2024-06-03
| 80.083862
| 80.12289
| 77.683689
| 77.742227
| 12,443,400
| 80.776604
| 77.160724
| 76.94022
| 77.93726
| 77.02164
| 69.056452
|
2024-06-04
| 80.776604
| 81.401039
| 79.908248
| 79.976546
| 12,370,000
| 79.186241
| 78.196898
| 77.452453
| 78.883708
| 77.704361
| 72.535581
|
2024-06-05
| 79.186241
| 80.49365
| 78.991101
| 80.454621
| 11,275,300
| 79.488708
| 79.032082
| 77.788087
| 78.984552
| 77.973793
| 66.114353
|
2024-06-06
| 79.488708
| 80.913201
| 78.952081
| 79.176491
| 9,237,800
| 79.449677
| 79.560902
| 77.861264
| 79.152604
| 78.249233
| 66.401706
|
2024-06-07
| 79.449677
| 80.62049
| 78.649619
| 79.635058
| 10,852,600
| 79.615532
| 79.797018
| 78.165678
| 79.251628
| 78.467495
| 60.954702
|
2024-06-10
| 79.615532
| 79.859452
| 78.874013
| 79.508206
| 8,700,800
| 77.947121
| 79.703352
| 78.432038
| 79.37293
| 78.676229
| 62.53082
|
2024-06-11
| 77.947121
| 79.000857
| 77.810526
| 78.95207
| 9,024,300
| 77.449516
| 79.137456
| 78.667177
| 78.89766
| 78.543664
| 56.119556
|
2024-06-12
| 77.449516
| 78.230064
| 77.254383
| 78.044682
| 8,873,400
| 78.288612
| 78.790111
| 78.911096
| 78.414945
| 78.344728
| 45.603636
|
2024-06-13
| 78.288612
| 78.932565
| 77.254393
| 77.566611
| 13,947,300
| 77.712959
| 78.550092
| 79.055497
| 78.372834
| 78.334525
| 57.048954
|
2024-06-14
| 77.712959
| 78.44472
| 77.186091
| 78.054446
| 7,192,400
| 79.352104
| 78.202748
| 78.999883
| 78.152876
| 78.221513
| 52.842564
|
2024-06-17
| 79.352104
| 79.761888
| 77.342197
| 77.644663
| 9,845,900
| 78.24958
| 78.150063
| 78.926707
| 78.552619
| 78.427075
| 63.740152
|
2024-06-18
| 78.24958
| 79.72286
| 77.654415
| 79.039887
| 9,664,500
| 77.781265
| 78.210555
| 78.674005
| 78.451606
| 78.394803
| 61.416746
|
2024-06-20
| 77.781265
| 78.815484
| 77.732478
| 77.878832
| 10,183,900
| 77.966644
| 78.276904
| 78.533508
| 78.228159
| 78.283251
| 53.652991
|
2024-06-21
| 77.966644
| 78.298372
| 77.234884
| 78.054452
| 25,650,600
| 77.791023
| 78.212511
| 78.381301
| 78.140987
| 78.225686
| 48.694228
|
2024-06-24
| 77.791023
| 78.122751
| 77.244637
| 78.054454
| 7,396,600
| 77.351959
| 78.228123
| 78.215436
| 78.024333
| 78.146657
| 38.469165
|
2024-06-25
| 77.351959
| 78.786211
| 76.951934
| 78.05445
| 16,177,000
| 77.225121
| 77.828094
| 77.989079
| 77.800208
| 78.002166
| 32.326295
|
2024-06-26
| 77.225121
| 77.351956
| 76.473842
| 77.078767
| 10,708,100
| 77.312927
| 77.623203
| 77.916879
| 77.608512
| 77.860885
| 38.078303
|
2024-06-27
| 77.312927
| 77.508068
| 76.766549
| 77.127553
| 10,289,600
| 75.956734
| 77.529535
| 77.90322
| 77.509984
| 77.761256
| 36.41893
|
2024-06-28
| 75.956734
| 76.961684
| 75.722572
| 76.805579
| 13,207,500
| 75.254234
| 77.127553
| 77.670032
| 76.992234
| 77.433161
| 31.276118
|
2024-07-01
| 75.254234
| 76.31773
| 74.912748
| 76.09332
| 6,767,600
| 74.96154
| 76.620195
| 77.424159
| 76.412901
| 77.036993
| 27.893193
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.