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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-21
| 98.82415
| 99.09082
| 97.273542
| 98.271069
| 6,760,600
| 101.234016
| 97.874033
| 97.592833
| 97.882731
| 97.431198
| 55.522409
|
2024-11-22
| 101.234016
| 101.293273
| 98.537731
| 98.764894
| 6,563,300
| 100.582161
| 98.679956
| 98.140945
| 98.999826
| 98.122619
| 67.960362
|
2024-11-25
| 100.582161
| 102.043885
| 100.522904
| 101.658702
| 8,839,600
| 99.436493
| 98.964397
| 98.352958
| 99.527271
| 98.569809
| 65.28639
|
2024-11-26
| 99.436493
| 100.829074
| 99.229088
| 100.730311
| 6,558,300
| 100.256241
| 99.424641
| 98.598621
| 99.497012
| 98.727388
| 64.708442
|
2024-11-27
| 100.256241
| 100.769815
| 99.475997
| 99.505626
| 4,857,800
| 101.194504
| 100.066612
| 98.828101
| 99.750088
| 99.005361
| 66.221233
|
2024-11-29
| 101.194504
| 101.234011
| 100.019199
| 100.11797
| 3,419,300
| 100.256241
| 100.540683
| 99.207358
| 100.23156
| 99.403387
| 65.335189
|
2024-12-02
| 100.256241
| 100.947592
| 98.636497
| 100.740187
| 6,103,200
| 100.315498
| 100.345128
| 99.512542
| 100.239787
| 99.558451
| 55.616944
|
2024-12-03
| 100.315498
| 100.858708
| 98.656248
| 99.841424
| 7,101,500
| 99.456238
| 100.291795
| 99.628096
| 100.265024
| 99.696096
| 61.46391
|
2024-12-04
| 99.456238
| 100.730306
| 99.130319
| 99.643893
| 6,151,100
| 98.004402
| 100.295744
| 99.860193
| 99.995429
| 99.652486
| 55.18087
|
2024-12-05
| 98.004402
| 100.048835
| 97.964895
| 99.752537
| 7,194,800
| 98.873535
| 99.845377
| 99.955994
| 99.331753
| 99.352834
| 51.966461
|
2024-12-06
| 98.873535
| 99.377238
| 97.224163
| 97.708109
| 6,297,000
| 98.083412
| 99.381183
| 99.960933
| 99.179014
| 99.265689
| 55.219298
|
2024-12-09
| 98.083412
| 99.327852
| 97.303169
| 98.834027
| 7,271,600
| 96.947617
| 98.946617
| 99.645872
| 98.813813
| 99.050729
| 46.369058
|
2024-12-10
| 96.947617
| 98.02415
| 96.730333
| 97.915508
| 8,192,500
| 97.204399
| 98.273041
| 99.282418
| 98.191748
| 98.668345
| 49.326721
|
2024-12-11
| 97.204399
| 98.16242
| 96.769839
| 97.283413
| 8,007,300
| 96.611816
| 97.822673
| 99.059209
| 97.862632
| 98.402173
| 50.560184
|
2024-12-12
| 96.611816
| 97.747614
| 96.216755
| 97.006877
| 6,375,900
| 96.216759
| 97.544156
| 98.694766
| 97.445693
| 98.076654
| 41.437299
|
2024-12-13
| 96.216759
| 96.868611
| 95.742691
| 96.137745
| 5,910,900
| 91.969872
| 97.012801
| 98.196992
| 97.036048
| 97.738491
| 26.992709
|
2024-12-16
| 91.969872
| 95.801947
| 91.950114
| 95.752561
| 12,395,900
| 90.952583
| 95.790092
| 97.368355
| 95.347323
| 96.689651
| 20.2997
|
2024-12-17
| 90.952583
| 92.77974
| 90.913084
| 91.861226
| 8,536,100
| 88.789642
| 94.591086
| 96.432063
| 93.88241
| 95.646548
| 20.481051
|
2024-12-18
| 88.789642
| 91.110616
| 88.532851
| 90.636541
| 10,886,600
| 87.663719
| 92.908134
| 95.365404
| 92.184821
| 94.399838
| 13.513475
|
2024-12-19
| 87.663719
| 90.448889
| 87.574827
| 89.125435
| 14,628,400
| 86.883476
| 91.118515
| 94.331335
| 90.677787
| 93.175089
| 7.453388
|
2024-12-20
| 86.883476
| 88.058781
| 85.994591
| 86.774834
| 26,477,500
| 86.360023
| 89.251859
| 93.13233
| 89.413017
| 92.031159
| 7.528201
|
2024-12-23
| 86.360023
| 86.794584
| 85.234104
| 86.41928
| 11,203,700
| 88.799522
| 88.129889
| 91.959991
| 88.395352
| 91.000044
| 6.946963
|
2024-12-24
| 88.799522
| 88.809393
| 86.093359
| 86.320521
| 5,422,000
| 90.725426
| 87.699277
| 91.145181
| 88.530076
| 90.599949
| 20.044444
|
2024-12-26
| 90.725426
| 90.913081
| 88.266182
| 88.266182
| 7,538,700
| 91.110611
| 88.086433
| 90.497284
| 89.261859
| 90.622763
| 30.070279
|
2024-12-27
| 91.110611
| 92.048874
| 89.757529
| 89.777286
| 8,200,400
| 89.461243
| 88.775812
| 89.947163
| 89.87811
| 90.711463
| 28.166636
|
2024-12-30
| 89.461243
| 90.192101
| 88.730377
| 90.162473
| 8,404,500
| 90.122963
| 89.291365
| 89.271612
| 89.739154
| 90.48415
| 26.868028
|
2020-01-22
| 82.129242
| 83.21211
| 82.075988
| 82.670676
| 6,157,400
| 83.212097
| 82.155862
| 81.165305
| 81.967259
| 81.322052
| 67.170738
|
2020-01-23
| 83.212097
| 83.300855
| 80.540432
| 81.587795
| 6,100,600
| 81.68544
| 82.54818
| 81.597564
| 82.382205
| 81.665697
| 70.99244
|
2020-01-24
| 81.68544
| 83.54939
| 81.072997
| 83.434005
| 7,815,500
| 78.756378
| 82.450546
| 81.730704
| 82.14995
| 81.669287
| 63.69875
|
2020-01-27
| 78.756378
| 79.395441
| 77.709015
| 78.667613
| 11,066,500
| 78.640976
| 81.58248
| 81.603779
| 81.018759
| 81.139667
| 52.100867
|
2020-01-28
| 78.640976
| 79.164661
| 77.859894
| 79.040398
| 11,922,400
| 76.972298
| 80.884827
| 81.383654
| 80.226165
| 80.685359
| 52.616673
|
2020-01-29
| 76.972298
| 78.498963
| 75.978188
| 78.24156
| 17,678,700
| 76.191208
| 79.853438
| 81.00465
| 79.141542
| 80.010257
| 42.799986
|
2020-01-30
| 76.191208
| 76.856905
| 75.170478
| 75.845046
| 12,224,900
| 75.294754
| 78.44926
| 80.49872
| 78.158098
| 79.315885
| 33.520689
|
2020-01-31
| 75.294754
| 76.324362
| 75.019595
| 76.146845
| 11,693,900
| 76.342094
| 77.171123
| 79.810835
| 77.20365
| 78.58477
| 32.077983
|
2020-02-03
| 76.342094
| 77.034418
| 75.507752
| 75.507752
| 9,090,600
| 78.445717
| 76.688266
| 79.135373
| 76.916465
| 78.177011
| 33.245067
|
2020-02-04
| 78.445717
| 78.996029
| 76.883553
| 77.3451
| 9,997,100
| 78.080093
| 76.649214
| 78.76702
| 77.426215
| 78.225866
| 42.504305
|
2020-02-05
| 78.080093
| 79.542534
| 77.250782
| 79.25718
| 9,982,700
| 76.822754
| 76.870773
| 78.362106
| 77.644175
| 78.199362
| 39.659738
|
2020-02-06
| 76.822754
| 78.204935
| 76.822754
| 78.160353
| 8,901,400
| 77.06353
| 76.997083
| 77.723171
| 77.370368
| 77.94907
| 32.920661
|
2020-02-07
| 77.06353
| 77.241881
| 76.082625
| 76.47499
| 8,073,900
| 78.053337
| 77.350838
| 77.26098
| 77.268089
| 77.788063
| 29.865733
|
2020-02-10
| 78.053337
| 78.133597
| 76.84058
| 77.072433
| 7,289,300
| 78.035507
| 77.693086
| 77.190676
| 77.529838
| 77.836294
| 36.417913
|
2020-02-11
| 78.035507
| 78.677556
| 77.892827
| 78.347612
| 5,098,500
| 78.980743
| 77.611044
| 77.130129
| 77.698394
| 77.872515
| 36.374689
|
2020-02-12
| 78.980743
| 79.453361
| 77.928499
| 78.213853
| 7,747,800
| 80.193527
| 77.791174
| 77.330974
| 78.125844
| 78.074011
| 35.786439
|
2020-02-13
| 80.193527
| 80.710734
| 78.704335
| 78.918349
| 8,576,600
| 79.613869
| 78.465329
| 77.731206
| 78.815072
| 78.459378
| 44.880556
|
2020-02-14
| 79.613869
| 80.621531
| 79.355265
| 80.416429
| 5,686,900
| 79.56929
| 78.975397
| 78.163117
| 79.081337
| 78.669285
| 53.508083
|
2020-02-18
| 79.56929
| 79.783304
| 78.731059
| 79.694132
| 5,288,800
| 80.38076
| 79.278587
| 78.485837
| 79.243988
| 78.832922
| 53.819966
|
2020-02-19
| 80.38076
| 80.648283
| 79.631708
| 79.801133
| 5,210,800
| 79.007492
| 79.747638
| 78.679341
| 79.622912
| 79.114347
| 65.090226
|
2020-02-20
| 79.007492
| 80.478852
| 78.231689
| 80.015154
| 5,969,200
| 77.901749
| 79.752988
| 78.772081
| 79.417772
| 79.094919
| 61.847276
|
2020-02-21
| 77.901749
| 78.820232
| 77.580724
| 78.472457
| 5,800,500
| 75.369247
| 79.294632
| 78.87998
| 78.912431
| 78.877979
| 60.777089
|
2020-02-24
| 75.369247
| 76.733604
| 75.137402
| 75.378167
| 8,313,600
| 73.291496
| 78.445708
| 78.710552
| 77.73137
| 78.240028
| 46.418152
|
2020-02-25
| 73.291496
| 76.109367
| 72.827792
| 75.815094
| 9,404,000
| 71.936066
| 77.190149
| 78.234368
| 76.251412
| 77.340295
| 30.986864
|
2020-02-26
| 71.936066
| 74.227818
| 71.909315
| 73.65711
| 10,541,500
| 69.813736
| 75.50121
| 77.624424
| 74.812963
| 76.357708
| 28.878046
|
2020-02-27
| 69.813736
| 72.114407
| 68.984424
| 70.295272
| 17,120,800
| 69.938583
| 73.662459
| 76.707723
| 73.146554
| 75.167895
| 27.256982
|
2020-02-28
| 69.938583
| 70.277439
| 67.521989
| 67.923266
| 19,108,600
| 73.460915
| 72.069826
| 75.682229
| 72.077231
| 74.217111
| 26.705562
|
2020-03-02
| 73.460915
| 73.487672
| 69.251943
| 69.483789
| 14,258,700
| 70.090179
| 71.688159
| 75.066933
| 72.538459
| 74.079621
| 37.118579
|
2020-03-03
| 70.090179
| 73.674948
| 69.653232
| 73.389594
| 12,395,900
| 71.044327
| 71.047896
| 74.119022
| 71.722366
| 73.354268
| 31.242142
|
2020-03-04
| 71.044327
| 71.516944
| 69.448125
| 70.705471
| 10,999,600
| 67.941109
| 70.869548
| 73.185379
| 71.496353
| 72.934278
| 31.271061
|
2020-03-05
| 67.941109
| 69.465971
| 67.129629
| 69.465971
| 12,545,300
| 67.183113
| 70.495023
| 72.078741
| 70.311271
| 72.026429
| 23.454344
|
2020-03-06
| 67.183113
| 67.513057
| 64.24932
| 65.506659
| 18,080,100
| 63.161415
| 69.943929
| 71.006877
| 69.268552
| 71.145826
| 23.274489
|
2020-03-09
| 63.161415
| 66.014956
| 62.492616
| 62.938482
| 15,930,300
| 66.764008
| 67.884029
| 69.786094
| 67.23284
| 69.694115
| 19.87553
|
2020-03-10
| 66.764008
| 66.835341
| 62.448019
| 64.704101
| 18,414,000
| 60.905338
| 67.218794
| 69.133345
| 67.076562
| 69.161368
| 27.323999
|
2020-03-11
| 60.905338
| 66.228976
| 60.102778
| 64.944886
| 17,138,000
| 55.376583
| 65.190997
| 68.030272
| 65.019488
| 67.660272
| 23.77259
|
2020-03-12
| 55.376583
| 59.55881
| 54.805875
| 56.134558
| 25,170,600
| 62.349934
| 62.678091
| 66.586557
| 61.805186
| 65.426874
| 21.071887
|
2020-03-13
| 62.349934
| 62.581786
| 56.633929
| 58.542239
| 19,247,200
| 52.246609
| 61.711456
| 65.827692
| 61.986769
| 64.86743
| 34.991748
|
2020-03-16
| 52.246609
| 57.026296
| 51.818578
| 54.065744
| 23,354,300
| 52.594387
| 59.528494
| 63.706261
| 58.740049
| 62.572735
| 29.528091
|
2020-03-17
| 52.594387
| 53.165095
| 47.805784
| 53.102674
| 25,045,200
| 50.231281
| 56.69457
| 61.956682
| 56.691495
| 60.75849
| 30.808694
|
2020-03-18
| 50.231281
| 51.408368
| 44.604449
| 49.535728
| 28,770,600
| 54.761284
| 54.559759
| 59.875378
| 54.53809
| 58.844452
| 30.662188
|
2020-03-19
| 54.761284
| 56.500163
| 47.752267
| 50.14211
| 25,167,400
| 51.747231
| 54.436699
| 58.557395
| 54.612488
| 58.102058
| 36.211907
|
2020-03-20
| 51.747231
| 58.568985
| 51.640224
| 55.554928
| 28,420,600
| 50.427471
| 52.316158
| 57.013807
| 53.657402
| 56.946635
| 30.089939
|
2020-03-23
| 50.427471
| 51.221113
| 48.153554
| 51.03385
| 24,905,800
| 57.855598
| 51.952331
| 55.740413
| 52.580759
| 55.761332
| 31.265922
|
2020-03-24
| 57.855598
| 58.105289
| 54.395679
| 55.831369
| 28,286,200
| 58.684925
| 53.004573
| 54.849572
| 54.339039
| 56.142108
| 38.814093
|
2020-03-25
| 58.684925
| 62.100263
| 56.616109
| 59.594496
| 22,977,200
| 62.332119
| 54.695302
| 54.62753
| 55.787667
| 56.604438
| 41.83449
|
2020-03-26
| 62.332119
| 63.83023
| 59.077293
| 59.487489
| 20,997,500
| 59.157539
| 56.209469
| 55.323084
| 57.969151
| 57.645835
| 45.92817
|
2020-03-27
| 59.157539
| 60.860752
| 57.802109
| 59.460732
| 18,950,500
| 60.512966
| 57.691531
| 55.003844
| 58.365281
| 57.92069
| 46.590741
|
2020-03-30
| 60.512966
| 60.83399
| 57.588085
| 59.353711
| 14,199,700
| 58.622494
| 59.70863
| 55.83048
| 59.081176
| 58.392013
| 44.465505
|
2020-03-31
| 58.622494
| 60.923165
| 58.239048
| 59.906591
| 20,109,800
| 55.84029
| 59.862009
| 56.433291
| 58.928282
| 58.433919
| 47.82608
|
2020-04-01
| 55.84029
| 57.748601
| 54.912891
| 56.179149
| 12,880,400
| 57.962616
| 59.293082
| 56.994192
| 57.898951
| 57.96235
| 50.465956
|
2020-04-02
| 57.962616
| 61.262024
| 56.098895
| 58.631415
| 18,175,000
| 56.223736
| 58.419181
| 57.314325
| 57.920173
| 57.962398
| 45.115181
|
2020-04-03
| 56.223736
| 57.739682
| 54.306513
| 57.489998
| 14,676,500
| 60.450554
| 57.83242
| 57.761975
| 57.354694
| 57.646278
| 55.441673
|
2020-04-06
| 60.450554
| 60.941003
| 57.4365
| 59.095117
| 18,010,800
| 61.270939
| 57.819938
| 58.764284
| 58.386647
| 58.156146
| 59.717621
|
2020-04-07
| 61.270939
| 64.632774
| 60.932083
| 63.821294
| 13,799,400
| 63.821301
| 58.349627
| 59.105818
| 59.348078
| 58.722472
| 64.197253
|
2020-04-08
| 63.821301
| 64.133406
| 61.119352
| 62.046755
| 10,417,600
| 65.881195
| 59.945829
| 59.619455
| 60.839152
| 59.649532
| 62.276474
|
2020-04-09
| 65.881195
| 66.220058
| 62.546117
| 63.491352
| 19,748,100
| 63.990738
| 61.529545
| 59.974363
| 62.519833
| 60.782562
| 69.66013
|
2020-04-13
| 63.990738
| 65.631523
| 62.733392
| 65.560183
| 11,191,800
| 65.693932
| 63.082945
| 60.457683
| 63.010135
| 61.365866
| 68.571446
|
2020-04-14
| 65.693932
| 66.282478
| 64.793287
| 65.71177
| 10,912,000
| 64.695206
| 64.131621
| 60.975779
| 63.904734
| 62.152787
| 62.728071
|
2020-04-15
| 64.695206
| 65.256995
| 63.054414
| 64.213669
| 10,642,500
| 65.551254
| 64.816474
| 61.583051
| 64.168224
| 62.615045
| 59.706238
|
2020-04-16
| 65.551254
| 65.774187
| 63.625109
| 65.19456
| 11,946,800
| 68.752556
| 65.162465
| 62.554147
| 64.629234
| 63.148901
| 55.713811
|
2020-04-17
| 68.752556
| 69.011159
| 66.853169
| 68.324528
| 14,268,400
| 67.165276
| 65.736737
| 63.633141
| 66.003675
| 64.167748
| 67.014555
|
2020-04-20
| 67.165276
| 68.645554
| 66.951262
| 67.789485
| 9,684,700
| 64.846794
| 66.371645
| 64.727295
| 66.390875
| 64.712753
| 61.700133
|
2020-04-21
| 64.846794
| 65.952541
| 63.972893
| 65.453173
| 10,345,800
| 69.06469
| 66.202217
| 65.166919
| 65.876181
| 64.737124
| 60.784972
|
2020-04-22
| 69.06469
| 69.608647
| 66.37166
| 66.47867
| 11,347,000
| 67.01371
| 67.076114
| 65.946294
| 66.939017
| 65.523954
| 71.828169
|
2020-04-23
| 67.01371
| 69.260873
| 66.220069
| 68.957687
| 15,513,400
| 67.397141
| 67.368605
| 66.265535
| 66.963915
| 65.794819
| 64.974989
|
2020-04-24
| 67.397141
| 67.798417
| 66.175465
| 67.548733
| 8,456,000
| 69.32328
| 67.097522
| 66.41713
| 67.108324
| 66.08615
| 69.35442
|
2020-04-27
| 69.32328
| 69.590803
| 68.253204
| 68.378046
| 8,258,500
| 70.170425
| 67.529123
| 66.950384
| 67.846642
| 66.674719
| 66.700298
|
2020-04-28
| 70.170425
| 70.990818
| 68.627725
| 70.152587
| 12,801,400
| 68.538574
| 68.593849
| 67.398033
| 68.621237
| 67.310302
| 66.733809
|
2020-04-29
| 68.538574
| 70.223948
| 68.413732
| 69.715661
| 24,575,500
| 68.42263
| 68.488626
| 67.78237
| 68.593683
| 67.533624
| 59.18729
|
2020-04-30
| 68.42263
| 69.234103
| 67.049362
| 68.511802
| 15,186,000
| 65.800941
| 68.77041
| 68.069508
| 68.536665
| 67.695262
| 55.355153
|
2020-05-01
| 65.800941
| 67.664659
| 65.283735
| 66.790765
| 11,216,700
| 64.106659
| 68.45117
| 67.774346
| 67.624757
| 67.35084
| 53.700318
|
2020-05-04
| 64.106659
| 64.757627
| 63.54487
| 64.721957
| 12,921,800
| 65.007301
| 67.407846
| 67.468484
| 66.452058
| 66.760989
| 46.754202
|
2020-05-05
| 65.007301
| 66.951278
| 64.998382
| 66.844268
| 12,976,000
| 65.060791
| 66.375221
| 67.484535
| 65.970472
| 66.442137
| 50.640772
|
2020-05-06
| 65.060791
| 66.746165
| 64.971619
| 65.783092
| 12,740,900
| 68.154655
| 65.679665
| 67.084145
| 65.667245
| 66.190983
| 48.958701
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.