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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-09-29
| 76.459938
| 77.767328
| 76.306652
| 77.767328
| 4,064,000
| 77.469795
| 75.955011
| 76.56092
| 76.405175
| 76.463256
| 46.304023
|
2020-09-30
| 77.469795
| 78.587847
| 77.064055
| 78.109966
| 10,134,400
| 78.209137
| 76.483382
| 76.339115
| 76.760049
| 76.646263
| 53.591232
|
2020-10-01
| 78.209137
| 78.849308
| 77.722245
| 78.479635
| 7,241,200
| 78.055862
| 77.150603
| 76.338212
| 77.243078
| 76.930422
| 54.929597
|
2020-10-02
| 78.055862
| 78.560784
| 76.721417
| 76.775521
| 5,602,300
| 79.768982
| 77.559956
| 76.484281
| 77.514006
| 77.135048
| 49.781399
|
2020-10-05
| 79.768982
| 79.958328
| 78.623883
| 78.686998
| 7,004,800
| 78.452599
| 77.992743
| 76.897235
| 78.265665
| 77.613945
| 52.613437
|
2020-10-06
| 78.452599
| 80.499342
| 78.263253
| 79.931305
| 7,951,100
| 79.750977
| 78.391275
| 77.173143
| 78.327976
| 77.766427
| 45.53168
|
2020-10-07
| 79.750977
| 80.228857
| 78.840315
| 79.182939
| 5,179,300
| 80.724739
| 78.847511
| 77.665446
| 78.80231
| 78.127254
| 55.614283
|
2020-10-08
| 80.724739
| 80.796873
| 79.714895
| 79.759974
| 4,958,800
| 81.157539
| 79.350632
| 78.250617
| 79.443119
| 78.599524
| 65.880865
|
2020-10-09
| 81.157539
| 81.446067
| 80.769829
| 80.968194
| 6,197,700
| 81.851791
| 79.970967
| 78.765462
| 80.014593
| 79.064618
| 72.109903
|
2020-10-12
| 81.851791
| 82.140319
| 81.08539
| 81.563264
| 5,909,100
| 81.292778
| 80.387529
| 79.190136
| 80.626992
| 79.571377
| 73.470875
|
2020-10-13
| 81.292778
| 81.914912
| 80.941128
| 81.671469
| 5,732,000
| 80.526375
| 80.955565
| 79.67342
| 80.848921
| 79.884359
| 75.228824
|
2020-10-14
| 80.526375
| 81.689504
| 79.850137
| 81.301795
| 4,760,700
| 80.093597
| 81.110645
| 79.979078
| 80.741406
| 80.001089
| 70.886148
|
2020-10-15
| 80.093597
| 80.129664
| 79.04768
| 79.489493
| 5,002,200
| 79.814087
| 80.984416
| 80.167524
| 80.525469
| 80.017909
| 65.917251
|
2020-10-16
| 79.814087
| 80.814919
| 79.74196
| 80.598525
| 4,721,300
| 78.984543
| 80.715726
| 80.343346
| 80.288342
| 79.98085
| 59.592847
|
2020-10-19
| 78.984543
| 80.760795
| 78.768149
| 79.976357
| 5,426,600
| 79.805061
| 80.142276
| 80.264902
| 79.853742
| 79.799703
| 61.27215
|
2020-10-20
| 79.805061
| 80.896057
| 79.381285
| 79.95834
| 4,939,700
| 79.588661
| 79.844733
| 80.400149
| 79.837515
| 79.800678
| 60.606092
|
2020-10-21
| 79.588661
| 80.391136
| 79.516534
| 79.687843
| 4,119,200
| 80.571465
| 79.65719
| 80.383917
| 79.754564
| 79.762129
| 56.577847
|
2020-10-22
| 80.571465
| 80.589495
| 79.074722
| 79.36325
| 4,257,800
| 81.869827
| 79.752763
| 80.36859
| 80.026864
| 79.909281
| 61.115572
|
2020-10-23
| 81.869827
| 82.014088
| 80.643583
| 80.968177
| 7,811,500
| 80.841965
| 80.163911
| 80.439819
| 80.641185
| 80.265744
| 59.636101
|
2020-10-26
| 80.841965
| 82.167385
| 79.931296
| 81.175571
| 7,756,400
| 81.193611
| 80.535396
| 80.338836
| 80.708112
| 80.370511
| 61.257438
|
2020-10-27
| 81.193611
| 81.464102
| 80.400154
| 80.679671
| 8,027,500
| 78.596855
| 80.813106
| 80.328919
| 80.869945
| 80.520166
| 57.462682
|
2020-10-28
| 78.596855
| 80.201792
| 78.091933
| 79.931301
| 12,738,800
| 79.615715
| 80.614745
| 80.135967
| 80.112248
| 80.170473
| 40.575118
|
2020-10-29
| 79.615715
| 80.346049
| 78.091924
| 78.596846
| 8,440,000
| 78.407509
| 80.423595
| 80.088179
| 79.946737
| 80.069608
| 43.50795
|
2020-10-30
| 78.407509
| 79.696869
| 77.208312
| 79.119813
| 11,400,700
| 77.51487
| 79.731131
| 79.947521
| 79.433661
| 79.767408
| 36.099056
|
2020-11-02
| 77.51487
| 79.137836
| 77.046008
| 78.93046
| 8,904,900
| 79.696854
| 79.065712
| 79.800554
| 78.794064
| 79.357856
| 35.152405
|
2020-11-03
| 79.696854
| 80.300958
| 77.704208
| 78.245196
| 6,910,400
| 80.959167
| 78.76636
| 79.789733
| 79.094994
| 79.419492
| 47.066315
|
2020-11-04
| 80.959167
| 82.311643
| 80.012432
| 80.156699
| 10,509,400
| 81.707558
| 79.238823
| 79.926784
| 79.716385
| 79.699433
| 52.891516
|
2020-11-05
| 81.707558
| 82.19445
| 81.058368
| 81.770673
| 6,169,700
| 81.734589
| 79.657191
| 80.040393
| 80.380109
| 80.064546
| 56.133181
|
2020-11-06
| 81.734589
| 82.230492
| 80.950151
| 81.283764
| 6,626,100
| 86.450226
| 80.322607
| 80.026869
| 80.831602
| 80.36819
| 59.396229
|
2020-11-09
| 86.450226
| 88.046151
| 86.233832
| 87.748604
| 16,225,800
| 85.082306
| 82.109679
| 80.587695
| 82.704477
| 81.474015
| 67.931899
|
2020-11-10
| 85.082306
| 86.305272
| 84.375704
| 84.919243
| 10,474,700
| 86.096924
| 83.186769
| 80.976565
| 83.497087
| 82.130068
| 63.957138
|
2020-11-11
| 86.096924
| 86.812587
| 85.1729
| 85.254435
| 8,296,500
| 84.729012
| 84.21432
| 81.726572
| 84.363699
| 82.851314
| 64.01531
|
2020-11-12
| 84.729012
| 85.843274
| 83.940881
| 85.752685
| 7,058,400
| 86.568001
| 84.818611
| 82.237901
| 84.48547
| 83.192714
| 57.226814
|
2020-11-13
| 86.568001
| 86.595177
| 84.883022
| 85.499036
| 5,516,100
| 88.579094
| 85.785294
| 83.053951
| 85.179647
| 83.806402
| 63.902935
|
2020-11-16
| 88.579094
| 88.60627
| 86.984705
| 87.682253
| 9,371,300
| 89.32193
| 86.211067
| 84.160373
| 86.312796
| 84.674165
| 66.594838
|
2020-11-17
| 89.32193
| 89.484993
| 87.700365
| 88.062727
| 8,722,300
| 88.696869
| 87.058992
| 85.122881
| 87.315841
| 85.519213
| 76.288971
|
2020-11-18
| 88.696869
| 89.983248
| 88.696869
| 89.349113
| 6,039,500
| 88.560974
| 87.578981
| 85.896651
| 87.776183
| 86.096968
| 72.697629
|
2020-11-19
| 88.560974
| 88.705915
| 87.745661
| 88.089901
| 4,252,300
| 87.881546
| 88.345374
| 86.581992
| 88.03778
| 86.544969
| 76.815164
|
2020-11-20
| 87.881546
| 88.361673
| 87.827187
| 88.252962
| 4,609,700
| 87.763779
| 88.608083
| 87.196688
| 87.985702
| 86.787983
| 77.690091
|
2020-11-23
| 87.763779
| 88.651566
| 87.347065
| 88.434151
| 4,803,200
| 89.050156
| 88.44502
| 87.328043
| 87.911728
| 86.965401
| 74.217885
|
2020-11-24
| 89.050156
| 89.430633
| 88.234843
| 88.334492
| 6,319,900
| 88.959572
| 88.390665
| 87.724828
| 88.291204
| 87.344447
| 74.255081
|
2020-11-25
| 88.959572
| 89.267582
| 88.724042
| 89.231345
| 4,027,100
| 89.376282
| 88.443205
| 88.011093
| 88.513993
| 87.638106
| 72.632629
|
2020-11-27
| 89.376282
| 89.66617
| 89.032035
| 89.213219
| 2,169,700
| 88.796509
| 88.606267
| 88.47582
| 88.801423
| 87.954138
| 73.282473
|
2020-11-30
| 88.796509
| 89.041106
| 87.836255
| 88.959571
| 5,197,300
| 89.521225
| 88.789259
| 88.698671
| 88.799785
| 88.107296
| 59.557189
|
2020-12-01
| 89.521225
| 89.919824
| 89.004861
| 89.684288
| 4,970,000
| 89.602776
| 89.140749
| 88.792884
| 89.040265
| 88.364374
| 69.08103
|
2020-12-02
| 89.602776
| 89.72054
| 88.96864
| 89.240413
| 3,377,900
| 90.689842
| 89.251273
| 88.820969
| 89.227768
| 88.589538
| 66.384487
|
2020-12-03
| 90.689842
| 91.496094
| 89.657115
| 89.702406
| 6,264,100
| 92.655647
| 89.597327
| 89.020266
| 89.715126
| 88.971412
| 78.608746
|
2020-12-04
| 92.655647
| 93.253546
| 91.559507
| 91.813158
| 6,952,700
| 91.867531
| 90.2532
| 89.429733
| 90.6953
| 89.641273
| 78.866009
|
2020-12-07
| 91.867531
| 92.601309
| 91.21528
| 92.411071
| 4,514,800
| 91.68634
| 90.867404
| 89.828332
| 91.086044
| 90.046047
| 67.638638
|
2020-12-08
| 91.68634
| 92.012466
| 90.599261
| 90.925386
| 3,911,300
| 90.952545
| 91.300427
| 90.220588
| 91.286143
| 90.344282
| 63.495431
|
2020-12-09
| 90.952545
| 92.592225
| 90.680772
| 92.347635
| 6,629,900
| 95.473007
| 91.570381
| 90.410827
| 91.174943
| 90.454875
| 62.716956
|
2020-12-10
| 95.473007
| 96.107136
| 93.081427
| 93.769914
| 12,939,200
| 93.307907
| 92.527014
| 91.06217
| 92.607631
| 91.367263
| 76.076567
|
2020-12-11
| 93.307907
| 94.920412
| 92.700954
| 94.585232
| 6,262,600
| 93.597786
| 92.657466
| 91.455333
| 92.841057
| 91.720107
| 68.408155
|
2020-12-14
| 93.597786
| 94.856989
| 93.534373
| 94.059798
| 5,156,200
| 94.376862
| 93.003517
| 91.935461
| 93.0933
| 92.061503
| 69.562599
|
2020-12-15
| 94.376862
| 94.992875
| 94.014499
| 94.431213
| 5,195,200
| 93.552498
| 93.541621
| 92.421024
| 93.521154
| 92.482478
| 68.490597
|
2020-12-16
| 93.552498
| 94.938534
| 93.054256
| 94.304398
| 6,409,300
| 93.498138
| 94.061612
| 92.815997
| 93.531602
| 92.677027
| 65.170585
|
2020-12-17
| 93.498138
| 94.250039
| 92.954599
| 93.806149
| 4,535,700
| 93.561554
| 93.666638
| 93.096826
| 93.520447
| 92.82632
| 63.948514
|
2020-12-18
| 93.561554
| 94.313454
| 93.262605
| 93.606852
| 10,215,000
| 93.253571
| 93.717368
| 93.187417
| 93.53415
| 92.959999
| 66.709026
|
2020-12-21
| 93.253571
| 93.443809
| 90.608331
| 91.695418
| 7,175,900
| 92.773422
| 93.648524
| 93.326021
| 93.440623
| 93.013375
| 63.4818
|
2020-12-22
| 92.773422
| 93.461903
| 92.302349
| 92.51071
| 4,302,700
| 92.456352
| 93.327837
| 93.434729
| 93.218223
| 92.969748
| 61.132294
|
2020-12-23
| 92.456352
| 93.027075
| 92.374824
| 92.664713
| 3,817,300
| 92.411072
| 93.108607
| 93.58511
| 92.964266
| 92.876403
| 56.556829
|
2020-12-24
| 92.411072
| 92.728136
| 92.112122
| 92.673784
| 1,949,200
| 94.521812
| 92.891194
| 93.278916
| 92.779868
| 92.791797
| 48.941254
|
2020-12-28
| 94.521812
| 94.558049
| 92.682832
| 93.235433
| 5,055,200
| 95.69043
| 93.083246
| 93.400307
| 93.360516
| 93.106346
| 60.3096
|
2020-12-29
| 95.69043
| 95.826316
| 94.639587
| 95.020064
| 4,780,900
| 95.998444
| 93.570618
| 93.609571
| 94.137154
| 93.576179
| 64.444464
|
2020-12-30
| 95.998444
| 96.587281
| 95.82632
| 96.016559
| 3,654,100
| 96.913406
| 94.215622
| 93.771729
| 94.757584
| 94.016591
| 68.779616
|
2020-12-31
| 96.913406
| 97.058347
| 95.681379
| 96.025619
| 3,566,300
| 93.398499
| 95.107033
| 94.10782
| 95.476191
| 94.543284
| 57.327285
|
2021-01-04
| 93.398499
| 97.610944
| 92.528833
| 97.529417
| 8,041,500
| 93.706512
| 95.304518
| 94.097856
| 94.783627
| 94.335142
| 50.405192
|
2021-01-05
| 93.706512
| 94.449352
| 93.126736
| 93.23544
| 5,721,900
| 94.385933
| 95.141458
| 94.112352
| 94.424589
| 94.220845
| 50.485518
|
2021-01-06
| 94.385933
| 95.30995
| 93.226379
| 93.298846
| 5,017,200
| 93.624977
| 94.880559
| 94.225588
| 94.411704
| 94.250861
| 50.040872
|
2021-01-07
| 93.624977
| 94.793592
| 93.262615
| 94.657705
| 5,057,000
| 95.726654
| 94.405865
| 94.310744
| 94.149461
| 94.137064
| 50.328439
|
2021-01-08
| 95.726654
| 95.808189
| 93.688375
| 94.086974
| 5,869,700
| 94.757347
| 94.168515
| 94.637774
| 94.675192
| 94.426081
| 58.518004
|
2021-01-11
| 94.757347
| 95.699486
| 94.458398
| 95.210298
| 4,257,400
| 93.144844
| 94.440285
| 94.872401
| 94.702577
| 94.486311
| 54.274629
|
2021-01-12
| 93.144844
| 94.503697
| 92.682832
| 94.22287
| 4,332,600
| 93.208252
| 94.327951
| 94.734705
| 94.183333
| 94.242408
| 49.64449
|
2021-01-13
| 93.208252
| 93.652142
| 91.939988
| 92.691888
| 4,804,500
| 92.238953
| 94.092415
| 94.486487
| 93.858306
| 94.054379
| 51.461624
|
2021-01-14
| 92.238953
| 94.385943
| 92.139303
| 94.032642
| 4,528,300
| 92.700951
| 93.81521
| 94.110538
| 93.318521
| 93.724302
| 49.299935
|
2021-01-15
| 92.700951
| 93.027076
| 91.686338
| 91.84034
| 5,522,900
| 92.89119
| 93.210069
| 93.689292
| 93.112665
| 93.538238
| 50.909063
|
2021-01-19
| 92.89119
| 93.851443
| 91.804103
| 93.126726
| 6,519,600
| 95.536407
| 92.836838
| 93.638561
| 93.03884
| 93.420593
| 44.186033
|
2021-01-20
| 95.536407
| 95.889709
| 92.583166
| 92.773411
| 5,844,300
| 94.739227
| 93.31515
| 93.821551
| 93.871362
| 93.805286
| 49.503152
|
2021-01-21
| 94.739227
| 95.563594
| 94.621456
| 95.536419
| 5,731,500
| 94.132271
| 93.621346
| 93.85688
| 94.160651
| 93.975094
| 46.062264
|
2021-01-22
| 94.132271
| 94.639574
| 93.362249
| 94.358746
| 5,231,600
| 93.715561
| 94.000009
| 93.90761
| 94.151191
| 94.003671
| 41.132196
|
2021-01-25
| 93.715561
| 94.168512
| 92.556007
| 93.987334
| 5,009,000
| 94.838882
| 94.202931
| 93.7065
| 94.005981
| 93.951288
| 51.259895
|
2021-01-26
| 94.838882
| 95.309948
| 93.52532
| 93.670268
| 7,195,300
| 88.660637
| 94.59247
| 93.714654
| 94.283615
| 94.112669
| 54.225831
|
2021-01-27
| 88.660637
| 92.20271
| 87.627909
| 91.930944
| 18,139,500
| 88.914268
| 93.217316
| 93.266233
| 92.409289
| 93.12139
| 34.851324
|
2021-01-28
| 88.914268
| 91.070312
| 88.868971
| 89.629932
| 8,868,200
| 87.700371
| 92.052324
| 92.836835
| 91.244282
| 92.356459
| 37.191988
|
2021-01-29
| 87.700371
| 88.588158
| 86.894119
| 88.225796
| 8,203,000
| 89.30381
| 90.765944
| 92.382977
| 90.062978
| 91.509897
| 27.070271
|
2021-02-01
| 89.30381
| 90.245949
| 87.80001
| 87.863423
| 7,206,300
| 92.084938
| 89.883594
| 92.043262
| 89.809922
| 91.108791
| 34.964924
|
2021-02-02
| 92.084938
| 92.836838
| 89.484997
| 89.729594
| 6,917,700
| 91.514229
| 89.332805
| 91.962637
| 90.568261
| 91.286272
| 47.254794
|
2021-02-03
| 91.514229
| 92.990854
| 91.32399
| 91.722589
| 3,934,800
| 93.88768
| 89.903523
| 91.560419
| 90.883583
| 91.327719
| 45.724749
|
2021-02-04
| 93.88768
| 94.43122
| 91.595749
| 91.822225
| 6,926,800
| 96.460442
| 90.898206
| 91.475265
| 91.884949
| 91.793166
| 53.885553
|
2021-02-05
| 96.460442
| 97.420695
| 94.920404
| 95.201232
| 8,072,100
| 96.261154
| 92.65022
| 91.708082
| 93.410113
| 92.641762
| 58.058278
|
2021-02-08
| 96.261154
| 96.505745
| 95.427719
| 96.406095
| 4,836,600
| 96.224915
| 94.041689
| 91.962641
| 94.36046
| 93.299833
| 57.220547
|
2021-02-09
| 96.224915
| 96.777515
| 95.319013
| 96.025615
| 4,095,200
| 95.907852
| 94.869684
| 92.101244
| 94.981945
| 93.831666
| 51.660897
|
2021-02-10
| 95.907852
| 96.84093
| 95.056302
| 96.732219
| 4,293,200
| 95.898788
| 95.748409
| 92.825966
| 95.290581
| 94.209154
| 52.885944
|
2021-02-11
| 95.898788
| 96.233975
| 95.146888
| 96.134325
| 2,976,000
| 95.391472
| 96.15063
| 93.524418
| 95.493317
| 94.516361
| 54.495196
|
2021-02-12
| 95.391472
| 95.971249
| 94.866047
| 95.790064
| 3,169,800
| 96.161491
| 95.936836
| 94.293528
| 95.459368
| 94.675472
| 54.245057
|
2021-02-16
| 96.161491
| 96.560084
| 94.847929
| 95.010992
| 4,928,100
| 95.015182
| 95.916904
| 94.979296
| 95.693409
| 94.945657
| 53.411203
|
2021-02-17
| 95.015182
| 95.943133
| 94.751352
| 95.624719
| 5,733,800
| 95.497368
| 95.674957
| 95.272321
| 95.467334
| 94.958298
| 72.134615
|
2021-02-18
| 95.497368
| 95.833974
| 94.078147
| 94.414753
| 4,098,700
| 94.041756
| 95.59286
| 95.670634
| 95.477345
| 95.056311
| 72.571343
|
2021-02-19
| 94.041756
| 95.779391
| 93.90529
| 95.29722
| 4,128,900
| 92.622536
| 95.221454
| 95.686042
| 94.998815
| 94.871846
| 71.388069
|
2021-02-22
| 92.622536
| 93.696051
| 92.567952
| 93.696051
| 5,211,800
| 92.222237
| 94.667667
| 95.302251
| 94.206722
| 94.462881
| 61.334162
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.