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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-23
| 92.222237
| 94.014455
| 90.912182
| 94.014455
| 8,740,300
| 94.960609
| 93.879816
| 94.89836
| 93.545227
| 94.055491
| 50.559966
|
2021-02-24
| 94.960609
| 95.078883
| 91.521723
| 92.031192
| 7,542,700
| 94.132721
| 93.868901
| 94.771929
| 94.017021
| 94.220058
| 61.944038
|
2021-02-25
| 94.132721
| 96.225162
| 93.805207
| 94.614892
| 7,534,000
| 98.281235
| 93.595972
| 94.594416
| 94.055588
| 94.204178
| 50.951125
|
2021-02-26
| 98.281235
| 99.600389
| 94.323786
| 94.751373
| 15,122,900
| 97.225899
| 94.443867
| 94.832661
| 95.464137
| 94.945461
| 56.297102
|
2021-03-01
| 97.225899
| 100.501028
| 96.925677
| 98.799777
| 7,930,300
| 97.526146
| 95.36454
| 95.016103
| 96.051391
| 95.360086
| 53.149993
|
2021-03-02
| 97.526146
| 98.481396
| 96.270681
| 97.62622
| 5,016,800
| 96.63456
| 96.425322
| 95.152569
| 96.542976
| 95.753915
| 54.176652
|
2021-03-03
| 96.63456
| 98.217538
| 96.543585
| 97.289587
| 5,313,400
| 95.424583
| 96.760112
| 95.314507
| 96.573504
| 95.914033
| 52.249594
|
2021-03-04
| 95.424583
| 97.498832
| 94.478434
| 96.670955
| 7,211,800
| 95.706619
| 97.018484
| 95.307228
| 96.19053
| 95.825042
| 48.633642
|
2021-03-05
| 95.706619
| 96.489012
| 93.477713
| 96.489012
| 5,559,900
| 95.551949
| 96.503561
| 95.473714
| 96.029227
| 95.80351
| 50.919999
|
2021-03-08
| 95.551949
| 97.2441
| 94.824146
| 95.342708
| 5,119,500
| 96.934784
| 96.168771
| 95.766656
| 95.870134
| 95.757772
| 48.154271
|
2021-03-09
| 96.934784
| 98.22664
| 96.279757
| 96.689145
| 5,510,900
| 98.053787
| 96.050499
| 96.23791
| 96.225017
| 95.971774
| 55.730571
|
2021-03-10
| 98.053787
| 99.227377
| 97.307785
| 97.544325
| 6,077,000
| 97.635307
| 96.334344
| 96.547228
| 96.834607
| 96.350322
| 57.352118
|
2021-03-11
| 97.635307
| 98.772506
| 97.580724
| 98.626948
| 4,670,700
| 98.08107
| 96.776489
| 96.897487
| 97.101507
| 96.583956
| 60.990486
|
2021-03-12
| 98.08107
| 98.244827
| 96.962071
| 97.726265
| 3,356,000
| 99.072723
| 97.251379
| 96.87747
| 97.428028
| 96.856158
| 67.751322
|
2021-03-15
| 99.072723
| 99.118207
| 97.398764
| 98.153865
| 7,107,300
| 101.292526
| 97.955534
| 97.062153
| 97.97626
| 97.25917
| 71.452873
|
2021-03-16
| 101.292526
| 102.202285
| 99.973379
| 100.592015
| 11,376,200
| 100.491951
| 98.827083
| 97.438791
| 99.081682
| 97.992508
| 70.494569
|
2021-03-17
| 100.491951
| 101.40171
| 99.100021
| 101.265245
| 10,128,400
| 97.908241
| 99.314716
| 97.82453
| 99.551772
| 98.446952
| 70.619431
|
2021-03-18
| 97.908241
| 100.319096
| 97.799068
| 99.418437
| 7,813,400
| 96.743721
| 99.369302
| 98.072896
| 99.003928
| 98.349004
| 48.654005
|
2021-03-19
| 96.743721
| 99.027217
| 96.279749
| 98.572338
| 21,452,000
| 97.862747
| 99.101833
| 98.176606
| 98.250526
| 98.057135
| 48.273603
|
2021-03-22
| 97.862747
| 98.636041
| 96.434426
| 96.798331
| 7,605,100
| 96.661842
| 98.859837
| 98.407686
| 98.121266
| 98.021792
| 51.138425
|
2021-03-23
| 96.661842
| 98.208429
| 96.134181
| 98.017381
| 5,657,800
| 95.497368
| 97.933701
| 98.380392
| 97.634792
| 97.774528
| 50.090382
|
2021-03-24
| 95.497368
| 97.598908
| 95.470076
| 97.007564
| 5,731,300
| 97.662605
| 96.934784
| 98.12475
| 96.922317
| 97.360499
| 50.24185
|
2021-03-25
| 97.662605
| 97.981019
| 94.669498
| 95.533773
| 8,149,000
| 99.982483
| 96.885657
| 98.12748
| 97.16908
| 97.415427
| 55.776462
|
2021-03-26
| 99.982483
| 100.073457
| 97.507938
| 97.571621
| 6,167,600
| 99.28196
| 97.533409
| 98.317621
| 98.106881
| 97.882165
| 61.60077
|
2021-03-29
| 99.28196
| 100.300892
| 96.971172
| 99.172793
| 5,167,100
| 100.319099
| 97.817252
| 98.338544
| 98.498574
| 98.136673
| 56.373501
|
2021-03-30
| 100.319099
| 100.482856
| 98.508681
| 98.636047
| 4,552,900
| 99.409348
| 98.548703
| 98.241202
| 99.105416
| 98.533478
| 56.178679
|
2021-03-31
| 99.409348
| 101.547286
| 99.336572
| 100.373697
| 6,478,400
| 99.509399
| 99.331099
| 98.132941
| 99.206726
| 98.692727
| 54.712437
|
2021-04-01
| 99.509399
| 100.128036
| 98.435884
| 100.128036
| 5,793,000
| 101.001427
| 99.700458
| 98.293057
| 99.307617
| 98.841213
| 53.865103
|
2021-04-05
| 101.001427
| 101.301649
| 99.95521
| 99.991601
| 6,913,100
| 102.939178
| 99.904247
| 98.718828
| 99.87222
| 99.233979
| 55.08152
|
2021-04-06
| 102.939178
| 103.548715
| 101.074171
| 101.328902
| 6,745,200
| 102.975578
| 100.63569
| 99.226471
| 100.89454
| 99.907652
| 54.403856
|
2021-04-07
| 102.975578
| 103.49414
| 102.484308
| 102.720847
| 5,629,600
| 102.839119
| 101.166986
| 99.857845
| 101.588219
| 100.465456
| 56.925359
|
2021-04-08
| 102.839119
| 103.676095
| 102.511605
| 103.394072
| 5,011,300
| 102.966484
| 101.85294
| 100.59202
| 102.005186
| 100.897031
| 65.922343
|
2021-04-09
| 102.966484
| 103.048359
| 101.865677
| 102.720852
| 4,114,300
| 103.539619
| 102.544357
| 101.122408
| 102.325619
| 101.273296
| 71.536537
|
2021-04-12
| 103.539619
| 103.612402
| 102.59347
| 102.820909
| 4,707,800
| 104.94976
| 103.051996
| 101.478121
| 102.730286
| 101.685354
| 70.418788
|
2021-04-13
| 104.94976
| 105.168101
| 103.421366
| 103.51234
| 4,607,400
| 104.767815
| 103.454112
| 102.044901
| 103.470111
| 102.278883
| 79.368251
|
2021-04-14
| 104.767815
| 105.750349
| 104.367519
| 104.822398
| 3,994,600
| 106.132446
| 103.81256
| 102.489773
| 103.902679
| 102.731416
| 85.308435
|
2021-04-15
| 106.132446
| 106.341687
| 104.422096
| 104.713218
| 5,079,100
| 107.660812
| 104.471225
| 103.162083
| 104.645934
| 103.349785
| 84.354272
|
2021-04-16
| 107.660812
| 107.806377
| 106.387156
| 107.187741
| 5,777,900
| 106.987625
| 105.410091
| 103.977224
| 105.650894
| 104.133608
| 83.280754
|
2021-04-19
| 106.987625
| 108.243097
| 106.478162
| 107.506187
| 4,889,700
| 105.777618
| 106.099692
| 104.575844
| 106.096471
| 104.65252
| 83.478573
|
2021-04-20
| 105.777618
| 106.678284
| 104.940642
| 106.405354
| 5,662,400
| 106.205223
| 106.265263
| 104.859688
| 105.990187
| 104.857084
| 73.364505
|
2021-04-21
| 106.205223
| 106.678301
| 105.404638
| 105.613879
| 4,397,400
| 105.459221
| 106.552745
| 105.182652
| 106.061866
| 105.1022
| 80.341239
|
2021-04-22
| 105.459221
| 106.332588
| 104.831492
| 106.323496
| 5,744,900
| 106.951225
| 106.4181
| 105.444662
| 105.860984
| 105.167113
| 75.115278
|
2021-04-23
| 106.951225
| 107.333329
| 105.386439
| 105.550196
| 4,555,800
| 105.459221
| 106.276183
| 105.843137
| 106.224398
| 105.491497
| 75.11523
|
2021-04-26
| 105.459221
| 106.669202
| 104.676828
| 106.396271
| 5,924,900
| 105.668465
| 105.970502
| 106.035097
| 105.969339
| 105.485629
| 61.053541
|
2021-04-27
| 105.668465
| 105.886805
| 104.867873
| 105.231777
| 7,260,900
| 102.256874
| 105.948671
| 106.106967
| 105.869047
| 105.518871
| 61.635256
|
2021-04-28
| 102.256874
| 103.848952
| 101.538164
| 103.203024
| 14,793,500
| 104.285652
| 105.159001
| 105.855873
| 104.66499
| 104.925781
| 48.039214
|
2021-04-29
| 104.285652
| 104.758731
| 102.584408
| 102.993796
| 8,936,600
| 104.158279
| 104.924287
| 105.671194
| 104.538544
| 104.809394
| 53.938134
|
2021-04-30
| 104.158279
| 104.576768
| 103.248521
| 103.7125
| 6,478,700
| 105.277275
| 104.365698
| 105.32094
| 104.411789
| 104.691009
| 51.897395
|
2021-05-03
| 105.277275
| 106.205226
| 104.740514
| 104.786005
| 5,049,800
| 103.812561
| 104.329309
| 105.149905
| 104.700284
| 104.797603
| 51.022733
|
2021-05-04
| 103.812561
| 104.986151
| 103.293999
| 104.758711
| 6,265,100
| 103.23941
| 103.958128
| 104.9534
| 104.404377
| 104.618505
| 47.238274
|
2021-05-05
| 103.23941
| 104.513067
| 102.948288
| 103.90353
| 4,677,700
| 104.385704
| 104.154636
| 104.656818
| 104.016055
| 104.36776
| 41.23483
|
2021-05-06
| 104.385704
| 104.449387
| 102.8937
| 103.39407
| 4,113,300
| 104.021805
| 104.174646
| 104.549467
| 104.139271
| 104.371023
| 39.842073
|
2021-05-07
| 104.021805
| 105.386443
| 103.93083
| 104.722323
| 4,867,500
| 103.985405
| 104.147351
| 104.256525
| 104.100116
| 104.307529
| 40.621414
|
2021-05-10
| 103.985405
| 105.613867
| 103.903523
| 104.231037
| 5,759,500
| 103.303093
| 103.888977
| 104.109143
| 104.061879
| 104.248961
| 43.878239
|
2021-05-11
| 103.303093
| 103.430459
| 102.047622
| 103.093845
| 7,775,400
| 100.279808
| 103.787083
| 103.872606
| 103.80895
| 104.076985
| 40.256575
|
2021-05-12
| 100.279808
| 102.65459
| 100.069728
| 102.179637
| 7,965,300
| 100.919174
| 103.195163
| 103.674899
| 102.632569
| 103.386589
| 34.917299
|
2021-05-13
| 100.919174
| 101.549407
| 99.704386
| 100.617765
| 7,999,400
| 101.567673
| 102.501857
| 103.338251
| 102.061438
| 102.937968
| 31.516513
|
2021-05-14
| 101.567673
| 101.92389
| 100.699966
| 101.394136
| 6,836,300
| 101.36673
| 102.011031
| 103.079191
| 101.896849
| 102.688823
| 37.425445
|
2021-05-17
| 101.36673
| 101.631603
| 100.316343
| 101.585939
| 4,521,200
| 101.448929
| 101.487296
| 102.688136
| 101.720143
| 102.448443
| 36.092569
|
2021-05-18
| 101.448929
| 102.49018
| 101.394128
| 101.722945
| 5,177,300
| 100.170204
| 101.116463
| 102.451773
| 101.629738
| 102.266713
| 46.671344
|
2021-05-19
| 100.170204
| 100.41682
| 99.448634
| 100.106268
| 5,997,400
| 101.759491
| 101.094542
| 102.144852
| 101.143227
| 101.88553
| 31.92784
|
2021-05-20
| 101.759491
| 102.015236
| 100.352887
| 100.45336
| 5,345,500
| 101.311928
| 101.262605
| 101.882231
| 101.348648
| 101.862613
| 40.664789
|
2021-05-21
| 101.311928
| 102.499322
| 100.992247
| 101.960426
| 5,146,500
| 102.773331
| 101.211456
| 101.611243
| 101.336408
| 101.762489
| 33.717394
|
2021-05-24
| 102.773331
| 103.239156
| 101.859952
| 102.115704
| 5,476,100
| 102.87381
| 101.492776
| 101.490036
| 101.815382
| 101.946278
| 45.731526
|
2021-05-25
| 102.87381
| 103.34877
| 102.462792
| 103.13869
| 5,391,800
| 103.074753
| 101.777753
| 101.447108
| 102.168191
| 102.11492
| 48.437692
|
2021-05-26
| 103.074753
| 104.006403
| 102.873808
| 103.485777
| 3,841,600
| 103.677589
| 102.358662
| 101.726602
| 102.470379
| 102.289435
| 43.905558
|
2021-05-27
| 103.677589
| 104.207344
| 102.992556
| 103.641053
| 7,378,400
| 104.015511
| 102.742282
| 102.002444
| 102.872782
| 102.541827
| 48.434565
|
2021-05-28
| 104.015511
| 104.444799
| 103.257412
| 104.444799
| 4,239,800
| 103.522308
| 103.282999
| 102.247227
| 103.253692
| 102.809769
| 50.133261
|
2021-06-01
| 103.522308
| 104.691439
| 103.303099
| 104.636631
| 4,306,900
| 103.211761
| 103.432794
| 102.462785
| 103.343231
| 102.939322
| 50.986865
|
2021-06-02
| 103.211761
| 103.860259
| 102.983417
| 103.860259
| 5,045,000
| 101.494614
| 103.500385
| 102.639069
| 103.299408
| 102.988856
| 67.464759
|
2021-06-03
| 101.494614
| 102.517593
| 100.608635
| 102.30752
| 5,723,900
| 102.289238
| 103.184357
| 102.77151
| 102.69781
| 102.717176
| 53.037679
|
2021-06-04
| 102.289238
| 102.36231
| 101.430667
| 101.951292
| 4,477,500
| 101.686417
| 102.906686
| 102.824484
| 102.561619
| 102.639369
| 53.751189
|
2021-06-07
| 101.686417
| 102.554123
| 101.375864
| 102.280114
| 4,009,000
| 101.85994
| 102.440868
| 102.861933
| 102.269885
| 102.466105
| 51.595292
|
2021-06-08
| 101.85994
| 102.289228
| 101.257114
| 101.732067
| 4,669,800
| 101.741211
| 102.108394
| 102.770594
| 102.133236
| 102.355893
| 52.032488
|
2021-06-09
| 101.741211
| 102.471916
| 101.68641
| 102.060892
| 3,669,400
| 102.490196
| 101.814284
| 102.657334
| 102.002561
| 102.244133
| 58.775567
|
2021-06-10
| 102.490196
| 102.691141
| 101.786898
| 102.115715
| 3,833,200
| 102.80986
| 102.0134
| 102.598878
| 102.165106
| 102.288872
| 54.504562
|
2021-06-11
| 102.80986
| 103.056476
| 102.471915
| 102.554115
| 3,231,200
| 102.709396
| 102.117525
| 102.512106
| 102.380024
| 102.383597
| 59.382219
|
2021-06-14
| 102.709396
| 103.421837
| 101.84169
| 103.010813
| 4,222,400
| 102.197922
| 102.322121
| 102.381494
| 102.489815
| 102.442833
| 49.51725
|
2021-06-15
| 102.197922
| 102.755083
| 101.896505
| 102.718547
| 3,487,300
| 101.713821
| 102.389717
| 102.249055
| 102.392517
| 102.398304
| 45.194801
|
2021-06-16
| 101.713821
| 102.819008
| 100.654299
| 102.682
| 4,822,000
| 101.741211
| 102.384239
| 102.099261
| 102.166285
| 102.273852
| 40.698989
|
2021-06-17
| 101.741211
| 102.252701
| 101.120113
| 101.384994
| 4,008,500
| 100.197601
| 102.234442
| 102.123921
| 102.024594
| 102.177008
| 35.636438
|
2021-06-18
| 100.197601
| 101.156651
| 99.79572
| 101.147516
| 7,024,400
| 101.35759
| 101.71199
| 101.914758
| 101.415596
| 101.817116
| 25.976755
|
2021-06-21
| 101.35759
| 101.722942
| 100.179331
| 100.471612
| 5,628,500
| 102.161385
| 101.441629
| 101.881875
| 101.396261
| 101.733566
| 37.433521
|
2021-06-22
| 102.161385
| 102.535873
| 101.019661
| 101.44895
| 3,583,500
| 101.896507
| 101.434322
| 101.912019
| 101.651302
| 101.811351
| 44.232701
|
2021-06-23
| 101.896507
| 102.270996
| 101.51289
| 101.640762
| 3,552,100
| 102.289238
| 101.470859
| 101.927549
| 101.733037
| 101.826834
| 52.625367
|
2021-06-24
| 102.289238
| 103.129551
| 102.097429
| 102.097429
| 3,840,000
| 103.248276
| 101.580464
| 101.907453
| 101.918437
| 101.910908
| 50
|
2021-06-25
| 103.248276
| 103.412684
| 102.499306
| 102.983395
| 12,171,200
| 102.517593
| 102.190599
| 101.951295
| 102.361717
| 102.154065
| 60.264088
|
2021-06-28
| 102.517593
| 103.257435
| 101.796024
| 103.147827
| 4,546,600
| 102.544998
| 102.4226
| 101.932114
| 102.413676
| 102.220161
| 54.027014
|
2021-06-29
| 102.544998
| 102.928622
| 101.8691
| 102.362325
| 3,789,500
| 102.12484
| 102.499323
| 101.966822
| 102.45745
| 102.279223
| 54.977502
|
2021-06-30
| 102.12484
| 102.837274
| 101.631615
| 102.608929
| 6,759,100
| 103.58625
| 102.544989
| 102.007924
| 102.34658
| 102.251153
| 47.641455
|
2021-07-01
| 103.58625
| 103.659315
| 102.124839
| 102.252712
| 4,810,600
| 105.011108
| 102.804391
| 102.192428
| 102.759803
| 102.493898
| 54.368062
|
2021-07-02
| 105.011108
| 105.312525
| 103.86025
| 104.09773
| 4,722,000
| 105.705276
| 103.156958
| 102.673779
| 103.510238
| 102.951573
| 61.270176
|
2021-07-06
| 105.705276
| 105.814877
| 104.41741
| 105.111579
| 5,294,700
| 106.993134
| 103.794495
| 103.108547
| 104.241918
| 103.452246
| 66.871674
|
2021-07-07
| 106.993134
| 107.568559
| 105.632202
| 105.842275
| 5,382,300
| 105.942749
| 104.684122
| 103.591722
| 105.15899
| 104.096044
| 73.572635
|
2021-07-08
| 105.942749
| 106.646054
| 105.257715
| 105.449524
| 4,486,100
| 107.294556
| 105.447704
| 103.996346
| 105.420243
| 104.431808
| 67.189882
|
2021-07-09
| 107.294556
| 107.541165
| 105.951888
| 106.006689
| 3,533,600
| 108.198807
| 106.189365
| 104.496878
| 106.045014
| 104.952308
| 79.498962
|
2021-07-12
| 108.198807
| 108.491088
| 107.221492
| 107.550309
| 5,683,400
| 109.194389
| 106.826904
| 104.991931
| 106.762945
| 105.54258
| 79.053647
|
2021-07-13
| 109.194389
| 109.596271
| 108.189668
| 108.271875
| 5,529,300
| 109.422729
| 107.524727
| 105.659611
| 107.573426
| 106.206546
| 79.389391
|
2021-07-14
| 109.422729
| 110.363508
| 109.313122
| 109.550602
| 5,701,800
| 108.664627
| 108.010646
| 106.347384
| 108.189861
| 106.791306
| 81.546771
|
2021-07-15
| 108.664627
| 109.221788
| 107.943057
| 108.956908
| 6,467,500
| 108.445396
| 108.555022
| 107.001363
| 108.348116
| 107.13191
| 75.92877
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.