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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-07-16
| 108.445396
| 110.043808
| 108.235316
| 109.313103
| 5,024,800
| 105.330795
| 108.78519
| 107.487277
| 108.380543
| 107.370726
| 72.490107
|
2021-07-19
| 105.330795
| 107.367632
| 104.426553
| 107.358496
| 7,731,300
| 107.248878
| 108.211588
| 107.519246
| 107.36396
| 106.999829
| 60.091729
|
2021-07-20
| 107.248878
| 107.842576
| 105.339921
| 105.61393
| 5,117,800
| 108.938637
| 107.822485
| 107.673606
| 107.3256
| 107.045111
| 64.858581
|
2021-07-21
| 108.938637
| 109.285725
| 107.303696
| 107.358496
| 4,377,500
| 112.007599
| 107.725667
| 107.868156
| 107.863279
| 107.389388
| 69.925207
|
2021-07-22
| 112.007599
| 112.272479
| 108.755974
| 109.002583
| 7,172,300
| 115.058281
| 108.394261
| 108.474641
| 109.244719
| 108.229063
| 72.509769
|
2021-07-23
| 115.058281
| 115.377962
| 113.185852
| 113.761285
| 7,934,200
| 115.140465
| 109.716838
| 109.251014
| 111.182573
| 109.470739
| 74.708013
|
2021-07-26
| 115.140465
| 115.177001
| 113.487252
| 114.848184
| 4,827,500
| 115.113068
| 111.678772
| 109.94518
| 112.50187
| 110.501598
| 73.923103
|
2021-07-27
| 115.113068
| 115.231811
| 113.998745
| 115.158739
| 6,110,900
| 111.806656
| 113.25161
| 110.537048
| 113.372269
| 111.340047
| 71.994076
|
2021-07-28
| 111.806656
| 112.646962
| 110.875006
| 111.943657
| 11,747,000
| 111.779251
| 113.825214
| 110.77544
| 112.850398
| 111.424885
| 64.153501
|
2021-07-29
| 111.779251
| 112.774837
| 111.560042
| 112.281612
| 6,618,400
| 110.911545
| 113.779544
| 111.086903
| 112.493349
| 111.489315
| 61.563863
|
2021-07-30
| 110.911545
| 112.327284
| 110.610128
| 111.605714
| 5,712,300
| 109.943367
| 112.950197
| 111.333517
| 111.966081
| 111.384266
| 57.008049
|
2021-08-02
| 109.943367
| 112.327285
| 109.669351
| 111.459572
| 5,996,800
| 108.810768
| 111.910777
| 111.794775
| 111.291843
| 111.122284
| 51.937642
|
2021-08-03
| 108.810768
| 110.290444
| 107.340228
| 110.126035
| 6,030,500
| 108.006989
| 110.650317
| 111.950964
| 110.464818
| 110.702009
| 48.487588
|
2021-08-04
| 108.006989
| 108.883831
| 107.385891
| 108.810759
| 6,675,500
| 108.719437
| 109.890384
| 111.857799
| 109.645542
| 110.212005
| 48.378361
|
2021-08-05
| 108.719437
| 108.774237
| 107.87913
| 108.436292
| 4,281,900
| 108.737694
| 109.278421
| 111.528983
| 109.33684
| 109.940629
| 50.659696
|
2021-08-06
| 108.737694
| 108.883831
| 107.851716
| 108.819894
| 6,832,600
| 107.723854
| 108.843651
| 110.896924
| 109.137125
| 109.721914
| 59.638246
|
2021-08-09
| 107.723854
| 108.710297
| 107.55031
| 108.682897
| 4,557,900
| 106.308121
| 108.399748
| 110.155263
| 108.666034
| 109.35863
| 51.41618
|
2021-08-10
| 106.308121
| 108.23535
| 105.933639
| 108.134878
| 9,839,700
| 106.821587
| 107.899219
| 109.274768
| 107.880063
| 108.803992
| 42.026605
|
2021-08-11
| 106.821587
| 107.545957
| 106.271434
| 106.674875
| 6,472,300
| 106.133888
| 107.662138
| 108.776261
| 107.527238
| 108.443555
| 31.398923
|
2021-08-12
| 106.133888
| 107.078318
| 105.913829
| 106.739061
| 4,358,300
| 107.059982
| 107.145029
| 108.211725
| 107.062788
| 108.023615
| 11.456709
|
2021-08-13
| 107.059982
| 107.124167
| 105.812966
| 106.308105
| 4,361,700
| 107.775185
| 106.809486
| 107.826569
| 107.061853
| 107.848409
| 17.47253
|
2021-08-16
| 107.775185
| 107.949402
| 106.739064
| 106.995801
| 5,976,000
| 106.885765
| 106.819753
| 107.60975
| 107.29963
| 107.835096
| 22.011653
|
2021-08-17
| 106.885765
| 107.225029
| 105.95967
| 106.931614
| 4,719,800
| 106.069733
| 106.935281
| 107.41725
| 107.161675
| 107.66249
| 26.987603
|
2021-08-18
| 106.069733
| 107.04167
| 105.996377
| 106.619885
| 4,520,500
| 104.822708
| 106.784911
| 107.223524
| 106.797694
| 107.372898
| 25.133742
|
2021-08-19
| 104.822708
| 105.510401
| 104.171693
| 104.996926
| 5,317,100
| 105.106949
| 106.522675
| 106.833852
| 106.139366
| 106.909227
| 24.329874
|
2021-08-20
| 105.106949
| 105.446213
| 104.217539
| 104.510954
| 3,486,300
| 105.58374
| 106.132068
| 106.470777
| 105.795227
| 106.58154
| 28.362161
|
2021-08-23
| 105.58374
| 105.867984
| 105.180292
| 105.180292
| 4,235,100
| 105.519562
| 105.693779
| 106.256766
| 105.724731
| 106.400122
| 34.662455
|
2021-08-24
| 105.519562
| 106.22559
| 105.391193
| 105.803806
| 3,447,300
| 105.968842
| 105.420538
| 106.17791
| 105.656341
| 106.24002
| 37.283648
|
2021-08-25
| 105.968842
| 106.353948
| 105.446195
| 105.987177
| 3,881,500
| 104.822708
| 105.40036
| 106.092635
| 105.760508
| 106.190715
| 35.549435
|
2021-08-26
| 104.822708
| 106.152245
| 104.400924
| 106.014712
| 5,188,200
| 105.556229
| 105.40036
| 105.961517
| 105.447908
| 105.941986
| 31.611384
|
2021-08-27
| 105.556229
| 105.803795
| 104.694318
| 105.088596
| 4,204,700
| 106.005524
| 105.490216
| 105.811142
| 105.484015
| 105.871849
| 39.543347
|
2021-08-30
| 106.005524
| 106.198077
| 105.106936
| 106.005524
| 3,078,200
| 107.729332
| 105.574573
| 105.634176
| 105.657851
| 105.896153
| 48.390163
|
2021-08-31
| 107.729332
| 107.830194
| 106.042196
| 106.152223
| 6,995,500
| 107.692665
| 106.016527
| 105.718533
| 106.348345
| 106.229458
| 54.278299
|
2021-09-01
| 107.692665
| 108.499562
| 107.53679
| 108.206147
| 4,402,700
| 107.619316
| 106.361292
| 105.880826
| 106.796452
| 106.495496
| 57.827002
|
2021-09-02
| 107.619316
| 108.527068
| 107.188361
| 108.462884
| 3,801,900
| 107.454269
| 106.920613
| 106.160487
| 107.07074
| 106.699827
| 53.071594
|
2021-09-03
| 107.454269
| 107.811869
| 106.674879
| 107.133341
| 2,921,300
| 106.170563
| 107.300221
| 106.395219
| 107.198583
| 106.836998
| 48.124353
|
2021-09-07
| 106.170563
| 107.399237
| 105.877148
| 107.362559
| 4,264,900
| 108.233658
| 107.333229
| 106.453901
| 106.85591
| 106.715828
| 46.004043
|
2021-09-08
| 108.233658
| 108.371198
| 105.913842
| 106.454824
| 5,548,400
| 108.921349
| 107.434094
| 106.725311
| 107.315159
| 106.991797
| 60.611496
|
2021-09-09
| 108.921349
| 110.09501
| 108.013596
| 108.178643
| 4,711,200
| 109.425652
| 107.679831
| 107.020561
| 107.850556
| 107.342625
| 71.265562
|
2021-09-10
| 109.425652
| 110.727688
| 109.013039
| 109.434823
| 6,517,900
| 109.278931
| 108.041098
| 107.480856
| 108.375588
| 107.721357
| 71.907081
|
2021-09-13
| 109.278931
| 110.168347
| 108.710436
| 109.929945
| 4,381,100
| 108.985512
| 108.40603
| 107.853126
| 108.676702
| 108.004552
| 69.393671
|
2021-09-14
| 108.985512
| 109.902435
| 108.52705
| 109.774066
| 4,722,800
| 105.116112
| 108.96902
| 108.151125
| 108.779639
| 108.182908
| 67.763108
|
2021-09-15
| 105.116112
| 107.298387
| 103.722391
| 107.243374
| 11,556,200
| 105.143639
| 108.345511
| 107.889803
| 107.558463
| 107.625309
| 46.764117
|
2021-09-16
| 105.143639
| 105.693791
| 103.786595
| 105.253672
| 7,997,000
| 103.988297
| 107.589969
| 107.6349
| 106.753521
| 107.174096
| 51.330828
|
2021-09-17
| 103.988297
| 105.308662
| 103.722388
| 105.024418
| 9,261,000
| 102.530396
| 106.502498
| 107.271798
| 105.83178
| 106.59486
| 43.717904
|
2021-09-20
| 102.530396
| 102.943008
| 101.210023
| 102.09944
| 7,795,200
| 102.897148
| 105.152791
| 106.779411
| 104.731318
| 105.855866
| 37.117681
|
2021-09-21
| 102.897148
| 104.1625
| 102.466193
| 102.622068
| 5,468,400
| 103.676537
| 103.935118
| 106.452069
| 104.119928
| 105.317918
| 30.083194
|
2021-09-22
| 103.676537
| 104.556782
| 102.988844
| 103.667365
| 4,578,200
| 104.657646
| 103.647203
| 105.996357
| 103.972131
| 105.019485
| 34.401739
|
2021-09-23
| 104.657646
| 105.180292
| 103.704045
| 103.969954
| 3,842,000
| 104.630127
| 103.550005
| 105.569987
| 104.200636
| 104.953696
| 39.254831
|
2021-09-24
| 104.630127
| 105.317819
| 104.309205
| 104.648462
| 3,955,000
| 104.235863
| 103.678371
| 105.090434
| 104.3438
| 104.894865
| 39.650512
|
2021-09-27
| 104.235863
| 105.143615
| 103.529835
| 104.171678
| 3,988,800
| 102.42952
| 104.019464
| 104.586127
| 104.307821
| 104.775047
| 42.415578
|
2021-09-28
| 102.42952
| 103.612352
| 101.85186
| 103.318937
| 5,917,700
| 102.851311
| 103.925938
| 103.930528
| 103.68172
| 104.348587
| 26.779139
|
2021-09-29
| 102.851311
| 103.172233
| 102.301158
| 102.603744
| 4,389,100
| 101.145836
| 103.760893
| 103.704048
| 103.404917
| 104.076355
| 25.187432
|
2021-09-30
| 101.145836
| 102.84215
| 101.145836
| 102.255313
| 5,974,500
| 103.538986
| 103.058531
| 103.304268
| 102.65189
| 103.543533
| 19.180955
|
2021-10-01
| 103.538986
| 104.034126
| 101.356711
| 101.677633
| 5,636,900
| 102.200287
| 102.840303
| 103.259337
| 102.947589
| 103.542707
| 31.695885
|
2021-10-04
| 102.200287
| 103.685705
| 101.796838
| 103.089704
| 4,497,700
| 101.640968
| 102.433188
| 103.226326
| 102.698488
| 103.29863
| 29.714913
|
2021-10-05
| 101.640968
| 102.218635
| 100.889091
| 101.897706
| 5,884,000
| 102.365349
| 102.275478
| 103.100708
| 102.345982
| 102.997237
| 37.047142
|
2021-10-06
| 102.365349
| 102.713777
| 100.384798
| 101.026641
| 5,734,500
| 102.887993
| 102.178285
| 102.969589
| 102.352437
| 102.882348
| 40.155892
|
2021-10-07
| 102.887993
| 103.594028
| 102.741289
| 103.043868
| 5,549,500
| 101.98024
| 102.526717
| 102.792624
| 102.530956
| 102.883375
| 45.918373
|
2021-10-08
| 101.98024
| 103.300612
| 101.897713
| 103.227256
| 3,787,000
| 101.723488
| 102.214967
| 102.527635
| 102.347384
| 102.719168
| 47.872329
|
2021-10-11
| 101.723488
| 104.125823
| 101.705145
| 103.511486
| 5,987,300
| 101.778511
| 102.119608
| 102.276398
| 102.139419
| 102.538136
| 45.422038
|
2021-10-12
| 101.778511
| 102.576237
| 101.46676
| 102.438697
| 3,866,800
| 101.558456
| 102.147116
| 102.211297
| 102.019116
| 102.400022
| 42.153173
|
2021-10-13
| 101.558456
| 102.218643
| 100.320611
| 102.136116
| 4,806,500
| 102.576233
| 101.985738
| 102.082011
| 101.865563
| 102.24701
| 36.326905
|
2021-10-14
| 102.576233
| 103.254754
| 101.787678
| 101.851863
| 5,194,900
| 102.191116
| 101.923386
| 102.225051
| 102.102453
| 102.306869
| 41.666708
|
2021-10-15
| 102.191116
| 103.538995
| 101.732655
| 103.10804
| 5,860,900
| 103.951614
| 101.965561
| 102.090264
| 102.132007
| 102.285823
| 41.69766
|
2021-10-18
| 103.951614
| 104.134996
| 101.741826
| 102.181952
| 4,958,400
| 104.06163
| 102.411186
| 102.265397
| 102.738543
| 102.588694
| 56.203297
|
2021-10-19
| 104.06163
| 105.024403
| 103.39228
| 104.290861
| 5,799,300
| 104.400917
| 102.86781
| 102.507463
| 103.179572
| 102.856501
| 55.061279
|
2021-10-20
| 104.400917
| 105.547072
| 103.346454
| 103.667375
| 7,645,200
| 104.932732
| 103.436302
| 102.71102
| 103.586687
| 103.137304
| 65.367974
|
2021-10-21
| 104.932732
| 105.042758
| 104.171683
| 104.465099
| 3,684,300
| 105.033585
| 103.907602
| 102.915494
| 104.035369
| 103.463745
| 57.983298
|
2021-10-22
| 105.033585
| 105.427862
| 104.593458
| 104.905216
| 3,396,400
| 105.180298
| 104.476096
| 103.220828
| 104.368107
| 103.74917
| 68.91062
|
2021-10-25
| 105.180298
| 105.336173
| 103.942452
| 105.207804
| 4,290,600
| 105.372856
| 104.721832
| 103.566509
| 104.638837
| 104.009375
| 74.999919
|
2021-10-26
| 105.372856
| 105.702949
| 104.758519
| 105.372856
| 5,948,000
| 104.079994
| 104.984077
| 103.925944
| 104.88351
| 104.257281
| 72.969083
|
2021-10-27
| 104.079994
| 105.968854
| 103.685717
| 105.968854
| 5,853,900
| 103.795731
| 104.919893
| 104.178098
| 104.615672
| 104.225047
| 58.145338
|
2021-10-28
| 103.795731
| 105.079425
| 103.117209
| 104.29087
| 7,697,600
| 97.258072
| 104.692493
| 104.300047
| 104.342358
| 104.14699
| 63.561416
|
2021-10-29
| 97.258072
| 99.018563
| 95.378376
| 98.569273
| 27,419,600
| 100.678207
| 103.13739
| 103.806743
| 101.980929
| 102.894459
| 32.791562
|
2021-11-01
| 100.678207
| 100.999129
| 98.294201
| 98.321714
| 14,184,600
| 102.191116
| 102.236972
| 103.479402
| 101.546689
| 102.491504
| 46.633017
|
2021-11-02
| 102.191116
| 102.530381
| 100.669027
| 101.090811
| 11,538,900
| 103.254761
| 101.600624
| 103.292351
| 101.761498
| 102.436888
| 51.79402
|
2021-11-03
| 103.254761
| 103.539005
| 100.962452
| 102.0811
| 6,422,600
| 102.84214
| 101.435577
| 103.177735
| 102.259252
| 102.585592
| 51.919095
|
2021-11-04
| 102.84214
| 103.080535
| 101.714321
| 102.328658
| 8,212,600
| 107.197525
| 101.244859
| 102.968676
| 102.453548
| 102.632237
| 51.838445
|
2021-11-05
| 107.197525
| 107.582631
| 103.74072
| 103.832411
| 10,256,800
| 105.592918
| 103.23275
| 103.18507
| 104.034874
| 103.46229
| 57.99457
|
2021-11-08
| 105.592918
| 107.71101
| 105.05193
| 106.839928
| 8,753,300
| 104.648476
| 104.215692
| 103.226332
| 104.554222
| 103.849677
| 53.512884
|
2021-11-09
| 104.648476
| 105.996354
| 103.951619
| 105.12528
| 6,754,700
| 104.28933
| 104.707164
| 103.153894
| 104.58564
| 103.994913
| 50.552575
|
2021-11-10
| 104.28933
| 105.40359
| 103.690758
| 103.976235
| 6,563,700
| 102.622551
| 104.914078
| 103.174828
| 104.48687
| 104.048443
| 48.552708
|
2021-11-11
| 102.622551
| 104.289336
| 101.79376
| 104.289336
| 7,191,900
| 102.880386
| 104.87016
| 103.05751
| 103.86543
| 103.78919
| 44.933467
|
2021-11-12
| 102.880386
| 103.359239
| 102.300229
| 102.898801
| 7,350,400
| 103.018524
| 104.006732
| 103.619741
| 103.537082
| 103.623953
| 45.189445
|
2021-11-15
| 103.018524
| 104.657684
| 102.751469
| 103.248743
| 6,566,100
| 103.350044
| 103.491853
| 103.853773
| 103.36423
| 103.513875
| 45.064382
|
2021-11-16
| 103.350044
| 104.160414
| 102.687012
| 103.396084
| 7,965,000
| 103.617081
| 103.232167
| 103.969666
| 103.359501
| 103.484088
| 48.405463
|
2021-11-17
| 103.617081
| 104.160402
| 102.825133
| 103.340822
| 5,768,600
| 103.967018
| 103.097717
| 104.005898
| 103.445361
| 103.508268
| 49.609455
|
2021-11-18
| 103.967018
| 104.270909
| 102.530445
| 103.248735
| 5,632,100
| 102.014771
| 103.366611
| 104.118385
| 103.619247
| 103.591677
| 70.105765
|
2021-11-19
| 102.014771
| 103.967033
| 101.084683
| 103.810485
| 6,921,800
| 102.631744
| 103.193488
| 103.60011
| 103.084421
| 103.304967
| 54.391895
|
2021-11-22
| 102.631744
| 103.681544
| 101.913461
| 102.31865
| 5,967,300
| 104.593231
| 103.116132
| 103.303992
| 102.933529
| 103.182563
| 51.538472
|
2021-11-23
| 104.593231
| 105.081295
| 102.935649
| 103.138244
| 7,911,000
| 104.952362
| 103.364769
| 103.298468
| 103.486763
| 103.439048
| 54.397611
|
2021-11-24
| 104.952362
| 105.219417
| 104.132782
| 104.436673
| 4,464,300
| 101.904274
| 103.631825
| 103.364771
| 103.975296
| 103.714196
| 56.957694
|
2021-11-26
| 101.904274
| 102.060821
| 100.605834
| 101.305702
| 6,703,200
| 101.968727
| 103.219276
| 103.292944
| 103.284955
| 103.385119
| 30.900952
|
2021-11-29
| 101.968727
| 102.852768
| 100.946553
| 102.548877
| 7,114,100
| 100.964966
| 103.210068
| 103.201778
| 102.846213
| 103.127593
| 35.288106
|
2021-11-30
| 100.964966
| 102.300235
| 100.421652
| 100.88209
| 9,483,300
| 100.062523
| 102.876712
| 102.996422
| 102.21913
| 102.734388
| 35.118976
|
2021-12-01
| 100.062523
| 104.381432
| 99.961226
| 102.180536
| 7,618,500
| 102.604134
| 101.97057
| 102.66767
| 101.500261
| 102.248595
| 33.642174
|
2021-12-02
| 102.604134
| 103.211916
| 100.53216
| 100.53216
| 7,709,400
| 102.438377
| 101.500925
| 102.566375
| 101.868219
| 102.313238
| 49.933245
|
2021-12-03
| 102.438377
| 103.92099
| 101.370163
| 103.000113
| 7,014,100
| 104.390633
| 101.607745
| 102.413511
| 102.058272
| 102.335991
| 48.387133
|
2021-12-06
| 104.390633
| 105.136541
| 102.871184
| 103.14745
| 8,280,200
| 107.061172
| 102.092126
| 102.651097
| 102.835725
| 102.709562
| 54.421392
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.