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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-02
| 74.96154
| 75.332296
| 74.424913
| 75.244488
| 8,854,100
| 74.405403
| 76.142111
| 76.985103
| 75.929114
| 76.659638
| 32.413832
|
2024-07-03
| 74.405403
| 75.166433
| 74.220021
| 74.971292
| 4,906,700
| 74.200508
| 75.578168
| 76.600685
| 75.42121
| 76.249777
| 32.191851
|
2024-07-05
| 74.200508
| 74.415152
| 73.585825
| 74.385882
| 9,663,100
| 72.7565
| 74.955684
| 76.242609
| 75.01431
| 75.877183
| 24.167665
|
2024-07-08
| 72.7565
| 74.590777
| 72.658934
| 74.483452
| 8,871,200
| 70.980766
| 74.315637
| 75.721595
| 74.261706
| 75.309786
| 21.777752
|
2024-07-09
| 70.980766
| 72.824802
| 70.961256
| 72.815043
| 11,816,900
| 70.746597
| 73.460944
| 75.040569
| 73.16806
| 74.522691
| 3.063407
|
2024-07-10
| 70.746597
| 71.390543
| 70.590485
| 71.21492
| 11,132,500
| 71.517387
| 72.617955
| 74.380033
| 72.360906
| 73.836129
| 3.393884
|
2024-07-11
| 71.517387
| 71.712521
| 70.327056
| 70.580728
| 12,316,100
| 73.010185
| 72.040352
| 73.80926
| 72.079733
| 73.414539
| 12.499966
|
2024-07-12
| 73.010185
| 73.234588
| 71.595444
| 72.005235
| 10,559,300
| 70.980766
| 71.802287
| 73.378986
| 72.389884
| 73.341021
| 24.343454
|
2024-07-15
| 70.980766
| 73.078481
| 70.756356
| 73.068722
| 9,064,400
| 73.673653
| 71.447141
| 72.881389
| 71.920178
| 72.911883
| 20.42374
|
2024-07-16
| 73.673653
| 73.673653
| 69.809958
| 70.453903
| 14,968,700
| 73.273605
| 71.985718
| 72.723331
| 72.504669
| 73.050387
| 36.640729
|
2024-07-17
| 73.273605
| 74.278555
| 72.736986
| 73.39069
| 11,567,800
| 72.38575
| 72.491119
| 72.554537
| 72.760981
| 73.090972
| 35.92773
|
2024-07-18
| 72.38575
| 73.283374
| 72.014986
| 72.64918
| 10,701,000
| 77.342194
| 72.664792
| 72.352572
| 72.635904
| 72.96275
| 33.399139
|
2024-07-19
| 77.342194
| 77.449519
| 72.385742
| 72.844313
| 32,965,900
| 74.688354
| 73.531194
| 72.66674
| 74.204667
| 73.759012
| 53.756593
|
2024-07-22
| 74.688354
| 76.561659
| 74.161486
| 76.425065
| 18,851,500
| 74.405403
| 74.272711
| 72.859926
| 74.365896
| 73.927984
| 48.612476
|
2024-07-23
| 74.405403
| 75.263999
| 74.180993
| 75.263999
| 9,592,100
| 72.863823
| 74.419061
| 73.20239
| 74.379065
| 74.014787
| 48.635713
|
2024-07-24
| 72.863823
| 74.629802
| 72.21987
| 74.512725
| 10,478,200
| 71.536896
| 74.337105
| 73.414112
| 73.873985
| 73.805521
| 46.392685
|
2024-07-25
| 71.536896
| 73.92731
| 71.478357
| 73.234578
| 18,973,600
| 72.249153
| 74.167334
| 73.416063
| 73.094955
| 73.393044
| 44.078084
|
2024-07-26
| 72.249153
| 73.195557
| 71.917418
| 72.044254
| 12,387,100
| 73.37117
| 73.148726
| 73.33996
| 72.813021
| 73.185064
| 48.834097
|
2024-07-29
| 73.37117
| 73.751685
| 71.927167
| 72.580871
| 10,864,700
| 74.093178
| 72.885289
| 73.579
| 72.999071
| 73.218901
| 55.663395
|
2024-07-30
| 74.093178
| 74.200503
| 73.029682
| 73.419956
| 16,163,600
| 76.054298
| 72.822844
| 73.620953
| 73.363773
| 73.37786
| 57.749649
|
2024-07-31
| 76.054298
| 79.264288
| 75.907952
| 77.615393
| 18,901,100
| 73.283371
| 73.460939
| 73.899022
| 74.260615
| 73.864486
| 59.957162
|
2024-08-01
| 73.283371
| 76.239682
| 72.034501
| 75.995762
| 17,307,200
| 74.034645
| 73.810234
| 73.988784
| 73.934867
| 73.758828
| 50.567711
|
2024-08-02
| 74.034645
| 74.805434
| 73.097993
| 73.283374
| 15,185,700
| 72.063766
| 74.167332
| 73.658029
| 73.968126
| 73.808977
| 56.702354
|
2024-08-05
| 72.063766
| 73.176042
| 70.951491
| 72.054008
| 12,372,900
| 73.537056
| 73.905852
| 73.39557
| 73.33334
| 73.491666
| 46.35114
|
2024-08-06
| 73.537056
| 74.141973
| 72.044258
| 72.122315
| 10,525,500
| 73.458992
| 73.794627
| 73.308736
| 73.401245
| 73.499919
| 50.569417
|
2024-08-07
| 73.458992
| 74.961541
| 73.332156
| 73.468751
| 7,297,000
| 73.907806
| 73.275566
| 73.368253
| 73.420494
| 73.492477
| 52.403831
|
2024-08-08
| 73.907806
| 74.29808
| 72.980913
| 73.244343
| 8,988,300
| 73.263847
| 73.400453
| 73.605344
| 73.582932
| 73.567992
| 40.361481
|
2024-08-09
| 73.263847
| 74.015126
| 72.93212
| 73.810234
| 4,683,600
| 75.156677
| 73.246294
| 73.706813
| 73.47657
| 73.512693
| 45.493797
|
2024-08-12
| 75.156677
| 76.522632
| 74.434676
| 74.668837
| 13,123,000
| 93.567772
| 73.864876
| 73.885364
| 74.036606
| 73.811599
| 52.156857
|
2024-08-13
| 93.567772
| 93.675097
| 88.094203
| 88.806446
| 157,215,500
| 91.616409
| 77.871019
| 75.832823
| 80.546995
| 77.40363
| 80.193482
|
2024-08-14
| 91.616409
| 93.528742
| 89.206477
| 93.070171
| 45,737,800
| 92.572571
| 81.502502
| 77.389034
| 84.236799
| 79.987772
| 78.759056
|
2024-08-15
| 92.572571
| 92.650627
| 90.718784
| 91.831059
| 21,109,800
| 93.063362
| 85.235455
| 79.317954
| 87.01539
| 82.275917
| 78.90643
|
2024-08-16
| 93.063362
| 93.887891
| 91.581185
| 91.640078
| 16,336,300
| 90.599609
| 89.195358
| 81.220826
| 89.031381
| 84.237271
| 78.520746
|
2024-08-19
| 90.599609
| 93.141892
| 90.432736
| 92.611839
| 14,479,000
| 91.296524
| 92.283945
| 83.07441
| 89.554124
| 85.39406
| 72.758501
|
2024-08-20
| 91.296524
| 92.091599
| 90.432731
| 90.589787
| 11,536,200
| 91.070763
| 91.829695
| 84.850357
| 90.134924
| 86.467235
| 71.774537
|
2024-08-21
| 91.070763
| 91.659708
| 90.521082
| 90.786104
| 6,769,200
| 90.727211
| 91.720566
| 86.611534
| 90.44687
| 87.30424
| 77.403204
|
2024-08-22
| 90.727211
| 91.119844
| 90.079366
| 90.962788
| 10,010,300
| 92.287918
| 91.351494
| 88.293475
| 90.540317
| 87.926598
| 76.043699
|
2024-08-23
| 92.287918
| 92.680551
| 91.119846
| 91.139474
| 11,483,700
| 93.868263
| 91.196405
| 90.195882
| 91.122851
| 88.719566
| 81.96276
|
2024-08-26
| 93.868263
| 94.16274
| 92.444979
| 92.464607
| 13,882,800
| 96.783546
| 91.850136
| 92.06704
| 92.037988
| 89.655692
| 82.02359
|
2024-08-27
| 96.783546
| 96.901338
| 93.495263
| 93.642501
| 17,456,300
| 93.544334
| 92.94754
| 92.388618
| 93.619841
| 90.951666
| 83.724202
|
2024-08-28
| 93.544334
| 96.89151
| 92.641277
| 96.410539
| 14,866,300
| 93.112442
| 93.442255
| 92.58141
| 93.594672
| 91.42306
| 76.271903
|
2024-08-29
| 93.112442
| 94.064573
| 92.543125
| 93.711205
| 8,781,300
| 92.827789
| 93.919301
| 92.635397
| 93.433929
| 91.730221
| 76.70718
|
2024-08-30
| 92.827789
| 94.162735
| 92.700187
| 93.24005
| 7,117,200
| 91.463394
| 94.027275
| 92.61184
| 93.231882
| 91.929778
| 74.852848
|
2024-09-03
| 91.463394
| 93.063363
| 91.325974
| 92.39589
| 11,234,000
| 90.629044
| 93.546301
| 92.698219
| 92.642386
| 91.844981
| 44.313963
|
2024-09-04
| 90.629044
| 92.248648
| 90.275675
| 91.649885
| 7,193,500
| 89.87323
| 92.315401
| 92.63147
| 91.971272
| 91.623902
| 47.160747
|
2024-09-05
| 89.87323
| 91.306332
| 89.519861
| 90.471993
| 8,370,100
| 89.470787
| 91.58118
| 92.511717
| 91.271925
| 91.305598
| 42.147337
|
2024-09-06
| 89.470787
| 90.462182
| 88.518656
| 89.814338
| 9,257,000
| 90.511261
| 90.852849
| 92.386075
| 90.671545
| 90.971996
| 39.494826
|
2024-09-09
| 90.511261
| 90.658499
| 88.744426
| 89.539501
| 10,089,700
| 91.620445
| 90.389543
| 92.208409
| 90.618117
| 90.888226
| 49.718201
|
2024-09-10
| 91.620445
| 91.79713
| 89.460978
| 90.422927
| 7,327,000
| 96.390907
| 90.420953
| 91.983627
| 90.952227
| 91.021357
| 51.006713
|
2024-09-11
| 96.390907
| 96.538145
| 91.934552
| 92.346813
| 19,302,900
| 97.451019
| 91.573326
| 91.944363
| 92.76512
| 91.997639
| 62.892465
|
2024-09-12
| 97.451019
| 97.480465
| 95.546756
| 96.646126
| 14,658,700
| 96.754097
| 93.088884
| 92.335032
| 94.327087
| 92.989162
| 65.74712
|
2024-09-13
| 96.754097
| 97.676782
| 96.685387
| 97.303778
| 9,899,900
| 94.535728
| 94.545546
| 92.699197
| 95.13609
| 93.673696
| 60.900807
|
2024-09-16
| 94.535728
| 96.783542
| 94.211814
| 96.705014
| 9,263,400
| 94.663338
| 95.350439
| 92.869991
| 94.93597
| 93.830429
| 51.579907
|
2024-09-17
| 94.663338
| 94.761494
| 93.446176
| 94.712412
| 6,281,700
| 94.349236
| 95.959018
| 93.189986
| 94.845092
| 93.981867
| 44.218419
|
2024-09-18
| 94.349236
| 95.801966
| 93.573788
| 93.789737
| 8,793,800
| 95.114861
| 95.550684
| 93.562005
| 94.679807
| 94.048661
| 52.611487
|
2024-09-19
| 95.114861
| 96.881696
| 94.555362
| 96.165148
| 8,752,600
| 94.280518
| 95.083452
| 94.086168
| 94.824825
| 94.242516
| 56.359099
|
2024-09-20
| 94.280518
| 95.271905
| 93.563963
| 95.065775
| 19,541,000
| 93.721024
| 94.588736
| 94.567141
| 94.643389
| 94.249425
| 54.457807
|
2024-09-23
| 93.721024
| 94.280522
| 92.611836
| 94.280522
| 8,382,800
| 92.709984
| 94.425795
| 94.888117
| 94.335934
| 94.153352
| 57.287705
|
2024-09-24
| 92.709984
| 94.054748
| 92.454779
| 93.711197
| 8,606,800
| 93.858452
| 94.035124
| 94.997071
| 93.79395
| 93.890922
| 56.641584
|
2024-09-25
| 93.858452
| 94.192185
| 92.484242
| 92.523506
| 8,632,900
| 95.674362
| 93.936967
| 94.743826
| 93.815451
| 93.885018
| 62.408336
|
2024-09-26
| 95.674362
| 97.323413
| 95.21302
| 96.685386
| 9,876,800
| 95.566383
| 94.048868
| 94.56616
| 94.435088
| 94.210353
| 67.752789
|
2024-09-27
| 95.566383
| 96.34183
| 95.399517
| 95.851042
| 6,319,900
| 95.693985
| 94.306041
| 94.447388
| 94.812186
| 94.456904
| 65.281858
|
2024-09-30
| 95.693985
| 95.890305
| 94.633887
| 95.595829
| 6,436,400
| 95.635094
| 94.700633
| 94.563214
| 95.106119
| 94.681828
| 63.091432
|
2024-10-01
| 95.635094
| 96.332013
| 94.574988
| 95.693986
| 7,171,600
| 94.722237
| 95.285655
| 94.66039
| 95.282444
| 94.855149
| 46.515853
|
2024-10-02
| 94.722237
| 95.213025
| 94.103845
| 95.046159
| 6,346,000
| 93.799545
| 95.458412
| 94.69769
| 95.095708
| 94.830983
| 37.247739
|
2024-10-03
| 93.799545
| 94.614256
| 93.554151
| 93.878073
| 5,556,400
| 94.800758
| 95.083449
| 94.566158
| 94.663654
| 94.643449
| 36.478
|
2024-10-04
| 94.800758
| 94.947996
| 93.397102
| 94.398308
| 6,818,900
| 94.319778
| 94.930324
| 94.618182
| 94.709355
| 94.672051
| 51.365032
|
2024-10-07
| 94.319778
| 94.741857
| 93.603231
| 94.417942
| 7,478,900
| 94.437569
| 94.655482
| 94.678058
| 94.579496
| 94.608001
| 48.292652
|
2024-10-08
| 94.437569
| 95.095224
| 93.524701
| 94.28052
| 6,595,200
| 94.113647
| 94.415977
| 94.850816
| 94.532187
| 94.577013
| 50.447715
|
2024-10-09
| 94.113647
| 94.7026
| 93.701387
| 94.7026
| 3,344,800
| 92.150497
| 94.29426
| 94.876336
| 94.392674
| 94.492765
| 44.687499
|
2024-10-10
| 92.150497
| 93.721028
| 92.032713
| 93.662128
| 5,459,500
| 93.789734
| 93.96445
| 94.523949
| 93.645282
| 94.066898
| 39.907018
|
2024-10-11
| 93.789734
| 94.192177
| 92.278104
| 92.405706
| 4,834,800
| 93.01429
| 93.762245
| 94.346284
| 93.693432
| 94.016505
| 50.295357
|
2024-10-14
| 93.01429
| 93.770101
| 92.602022
| 93.652317
| 4,124,700
| 93.289131
| 93.501147
| 94.078315
| 93.467052
| 93.834284
| 51.335128
|
2024-10-15
| 93.289131
| 94.201999
| 92.827789
| 92.925945
| 6,264,100
| 93.701385
| 93.27146
| 93.843719
| 93.407745
| 93.735165
| 47.294748
|
2024-10-16
| 93.701385
| 94.074382
| 92.356622
| 93.691568
| 7,537,100
| 93.514885
| 93.189008
| 93.741634
| 93.505625
| 93.729023
| 39.181879
|
2024-10-17
| 93.514885
| 94.417942
| 93.033914
| 93.573785
| 5,577,300
| 95.055962
| 93.461885
| 93.713168
| 93.508712
| 93.690089
| 38.847367
|
2024-10-18
| 95.055962
| 95.065779
| 93.289127
| 93.917336
| 6,178,300
| 94.673149
| 93.715131
| 93.738688
| 94.024462
| 93.93843
| 46.993532
|
2024-10-21
| 94.673149
| 95.409332
| 94.123468
| 95.163938
| 3,994,300
| 95.036339
| 94.046902
| 93.774025
| 94.240691
| 94.072015
| 45.601441
|
2024-10-22
| 95.036339
| 95.399525
| 94.172553
| 94.574996
| 6,670,900
| 95.851044
| 94.396344
| 93.833902
| 94.505907
| 94.247347
| 51.512273
|
2024-10-23
| 95.851044
| 95.919754
| 91.963998
| 92.140682
| 18,858,800
| 95.36026
| 94.826276
| 94.007642
| 94.954286
| 94.538928
| 59.980906
|
2024-10-24
| 95.36026
| 97.588438
| 95.065784
| 95.890313
| 9,828,600
| 95.517303
| 95.195351
| 94.328618
| 95.089611
| 94.688261
| 52.864337
|
2024-10-25
| 95.517303
| 96.15533
| 94.653518
| 95.428965
| 9,665,600
| 96.214226
| 95.287619
| 94.501375
| 95.232175
| 94.838996
| 56.340977
|
2024-10-28
| 96.214226
| 97.313595
| 95.752891
| 95.851047
| 6,790,900
| 95.595825
| 95.595834
| 94.821368
| 95.559525
| 95.089038
| 58.86389
|
2024-10-29
| 95.595825
| 96.24367
| 94.574984
| 95.939376
| 7,664,200
| 95.527122
| 95.707732
| 95.052038
| 95.571625
| 95.181181
| 57.183627
|
2024-10-30
| 95.527122
| 96.341834
| 95.016705
| 95.576204
| 9,187,200
| 95.900124
| 95.642947
| 95.234612
| 95.556791
| 95.244079
| 70.046663
|
2024-10-31
| 95.900124
| 97.176177
| 93.593418
| 95.527127
| 12,011,500
| 97.048569
| 95.75092
| 95.473135
| 95.671235
| 95.36336
| 64.74626
|
2024-11-01
| 97.048569
| 97.961436
| 95.576202
| 95.801961
| 8,860,200
| 95.24247
| 96.057173
| 95.672396
| 96.130346
| 95.669762
| 76.792741
|
2024-11-04
| 95.24247
| 96.989677
| 94.918547
| 96.773728
| 7,049,100
| 95.301361
| 95.862822
| 95.729328
| 95.834387
| 95.592072
| 60.78009
|
2024-11-05
| 95.301361
| 95.674365
| 94.378683
| 95.075602
| 6,348,300
| 94.309967
| 95.803929
| 95.75583
| 95.656712
| 95.539216
| 59.18832
|
2024-11-06
| 94.309967
| 96.42036
| 93.033913
| 95.18357
| 9,708,800
| 94.349236
| 95.560498
| 95.601723
| 95.207797
| 95.315716
| 54.179598
|
2024-11-07
| 94.349236
| 94.908734
| 93.995867
| 94.290336
| 6,195,200
| 95.752892
| 95.25032
| 95.50062
| 94.92161
| 95.139992
| 45.588289
|
2024-11-08
| 95.752892
| 95.84123
| 94.260889
| 94.339417
| 6,118,700
| 98.462036
| 94.991185
| 95.524179
| 95.198704
| 95.251428
| 55.978308
|
2024-11-11
| 98.462036
| 99.541777
| 96.145513
| 96.194595
| 10,313,300
| 96.979858
| 95.635098
| 95.74896
| 96.286481
| 95.835175
| 65.056081
|
2024-11-12
| 96.979858
| 98.687801
| 96.606854
| 98.285351
| 8,438,400
| 97.961441
| 95.970798
| 95.887363
| 96.517607
| 96.0433
| 54.686239
|
2024-11-13
| 97.961441
| 98.098861
| 94.45721
| 95.556572
| 8,816,300
| 97.401939
| 96.701093
| 96.130795
| 96.998885
| 96.392053
| 60.375897
|
2024-11-14
| 97.401939
| 98.177379
| 97.313594
| 97.598252
| 6,441,500
| 97.204399
| 97.311633
| 96.280977
| 97.133236
| 96.575668
| 57.283793
|
2024-11-15
| 97.204399
| 98.98217
| 96.77971
| 97.876001
| 8,119,900
| 99.159958
| 97.601935
| 96.29656
| 97.156957
| 96.689983
| 53.980499
|
2024-11-18
| 99.159958
| 99.367363
| 96.720464
| 97.224167
| 7,044,700
| 97.135269
| 97.741519
| 96.688309
| 97.824624
| 97.139069
| 62.936995
|
2024-11-19
| 97.135269
| 99.061189
| 96.98712
| 98.557486
| 9,176,200
| 97.046387
| 97.772601
| 96.8717
| 97.594839
| 97.138378
| 55.11141
|
2024-11-20
| 97.046387
| 97.530333
| 95.910589
| 96.789596
| 7,527,700
| 98.82415
| 97.58959
| 97.145341
| 97.412022
| 97.121653
| 53.71035
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.