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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-12-07
| 107.061172
| 107.917588
| 105.707482
| 105.956116
| 8,786,900
| 107.051964
| 103.311368
| 103.09404
| 104.244208
| 103.500764
| 60.391987
|
2021-12-08
| 107.051964
| 107.420316
| 106.039
| 106.61915
| 5,807,000
| 106.223183
| 104.709256
| 103.339913
| 105.180126
| 104.146437
| 59.759359
|
2021-12-09
| 106.223183
| 107.199317
| 106.121886
| 106.637582
| 5,664,700
| 107.493988
| 105.433066
| 103.466995
| 105.527812
| 104.524027
| 56.24052
|
2021-12-10
| 107.493988
| 107.825497
| 106.619151
| 106.655986
| 6,110,800
| 106.416565
| 106.444188
| 104.025967
| 106.183204
| 105.06402
| 65.749137
|
2021-12-13
| 106.416565
| 107.586083
| 106.10347
| 106.969097
| 6,479,400
| 105.633812
| 106.849374
| 104.47075
| 106.260991
| 105.309937
| 60.598328
|
2021-12-14
| 105.633812
| 106.177133
| 105.007615
| 105.50489
| 6,854,600
| 105.606186
| 106.563902
| 104.937635
| 106.051931
| 105.368823
| 53.119806
|
2021-12-15
| 105.606186
| 106.085039
| 103.838104
| 105.725897
| 6,902,400
| 104.602432
| 106.274747
| 105.492001
| 105.903349
| 105.41198
| 52.000011
|
2021-12-16
| 104.602432
| 106.269225
| 104.261712
| 105.900872
| 7,544,400
| 100.034874
| 105.950597
| 105.691831
| 105.46971
| 105.26479
| 59.433348
|
2021-12-17
| 100.034874
| 102.95406
| 99.657318
| 102.465989
| 13,696,900
| 99.537605
| 104.458774
| 105.451481
| 103.658098
| 104.313896
| 44.857943
|
2021-12-20
| 99.537605
| 99.565238
| 98.174711
| 98.598314
| 6,313,700
| 101.637199
| 103.082982
| 104.966178
| 102.284601
| 103.445479
| 46.099635
|
2021-12-21
| 101.637199
| 102.125263
| 100.255884
| 100.375595
| 4,682,200
| 102.898819
| 102.283659
| 104.423781
| 102.0688
| 103.116701
| 54.038681
|
2021-12-22
| 102.898819
| 102.935655
| 101.296495
| 101.480667
| 3,643,300
| 103.478966
| 101.742186
| 104.008466
| 102.345473
| 103.077086
| 50.808911
|
2021-12-23
| 103.478966
| 103.97624
| 103.129028
| 103.350044
| 3,359,600
| 105.182594
| 101.517493
| 103.734045
| 102.723304
| 103.150155
| 52.792876
|
2021-12-27
| 105.182594
| 105.320727
| 103.497387
| 103.690771
| 3,716,700
| 106.425766
| 102.547037
| 103.502905
| 103.543067
| 103.51969
| 52.154329
|
2021-12-28
| 106.425766
| 107.079588
| 104.80502
| 104.979989
| 4,561,600
| 107.171677
| 103.924669
| 103.503825
| 104.503967
| 104.048067
| 48.126014
|
2021-12-29
| 107.171677
| 107.705787
| 106.186338
| 106.269221
| 4,215,300
| 107.042763
| 105.031564
| 103.657612
| 105.393204
| 104.615996
| 50.338362
|
2021-12-30
| 107.042763
| 108.055726
| 106.895426
| 107.171685
| 4,068,700
| 107.715004
| 105.860353
| 103.80127
| 105.943057
| 105.057226
| 52.411924
|
2021-12-31
| 107.715004
| 108.184653
| 106.4534
| 106.517861
| 3,674,900
| 107.447929
| 106.707561
| 104.112527
| 106.533706
| 105.540459
| 50.674174
|
2022-01-03
| 107.447929
| 108.479314
| 105.698262
| 107.254546
| 5,475,700
| 105.200996
| 107.160628
| 104.853832
| 106.838447
| 105.887272
| 53.309631
|
2022-01-04
| 105.200996
| 107.788666
| 105.136535
| 107.650533
| 8,367,600
| 101.701668
| 106.915674
| 105.420171
| 106.29263
| 105.762494
| 48.730407
|
2022-01-05
| 101.701668
| 105.864029
| 101.664832
| 105.34834
| 8,662,300
| 102.346283
| 105.821672
| 105.426618
| 104.762309
| 105.024162
| 40.484742
|
2022-01-06
| 102.346283
| 103.02773
| 101.287273
| 101.296484
| 6,099,900
| 99.058746
| 104.882376
| 105.371365
| 103.956967
| 104.537275
| 44.403838
|
2022-01-07
| 99.058746
| 101.029423
| 98.975871
| 99.657318
| 11,266,400
| 97.64061
| 103.151125
| 104.929343
| 102.324227
| 103.541179
| 47.41464
|
2022-01-10
| 97.64061
| 98.543073
| 96.157997
| 98.183931
| 8,499,400
| 95.808067
| 101.189661
| 104.175144
| 100.763021
| 102.468348
| 45.209329
|
2022-01-11
| 95.808067
| 97.769533
| 95.504176
| 97.649822
| 13,073,200
| 95.65152
| 99.311075
| 103.113374
| 99.11137
| 101.257388
| 35.077842
|
2022-01-12
| 95.65152
| 96.986789
| 95.476551
| 96.17642
| 11,810,500
| 94.297813
| 98.101045
| 101.961359
| 97.958087
| 100.238139
| 30.334817
|
2022-01-13
| 94.297813
| 96.388201
| 94.012337
| 95.909348
| 9,818,500
| 92.198235
| 96.491351
| 100.686864
| 96.737995
| 99.15808
| 26.091106
|
2022-01-14
| 92.198235
| 93.846606
| 91.249725
| 93.846606
| 13,703,200
| 89.99733
| 95.119249
| 99.135187
| 95.224742
| 97.892654
| 16.870273
|
2022-01-18
| 89.99733
| 91.498357
| 89.794736
| 91.323388
| 11,396,000
| 89.205376
| 93.590593
| 97.390127
| 93.482271
| 96.45714
| 10.035857
|
2022-01-19
| 89.205376
| 90.605106
| 89.122493
| 90.190714
| 10,856,800
| 88.146362
| 92.270055
| 95.790565
| 92.056639
| 95.138637
| 6.392502
|
2022-01-20
| 88.146362
| 91.111588
| 88.026644
| 89.776312
| 20,311,500
| 88.689674
| 90.769023
| 94.435034
| 90.753214
| 93.867315
| 6.116347
|
2022-01-21
| 88.689674
| 90.623522
| 87.916141
| 88.312118
| 13,438,300
| 90.338058
| 89.647395
| 93.069373
| 90.065367
| 92.925926
| 5.550755
|
2022-01-24
| 90.338058
| 90.568278
| 86.940026
| 87.253121
| 17,201,400
| 89.334297
| 89.27536
| 92.197305
| 90.156264
| 92.455404
| 12.449521
|
2022-01-25
| 89.334297
| 90.328839
| 87.603044
| 89.021195
| 12,368,500
| 88.017448
| 89.142754
| 91.366673
| 89.882275
| 91.88793
| 13.168062
|
2022-01-26
| 88.017448
| 90.835331
| 87.391252
| 89.969704
| 11,863,000
| 87.778015
| 88.905168
| 90.587611
| 89.260666
| 91.184206
| 14.652759
|
2022-01-27
| 87.778015
| 89.481637
| 87.538585
| 88.975158
| 7,322,200
| 89.518478
| 88.831499
| 89.800261
| 88.766449
| 90.564899
| 11.564666
|
2022-01-28
| 89.518478
| 89.527689
| 86.36908
| 87.538591
| 8,345,400
| 90.540634
| 88.99726
| 89.322327
| 89.017126
| 90.374641
| 22.592662
|
2022-01-31
| 90.540634
| 90.614306
| 88.790966
| 89.352702
| 8,807,700
| 90.945824
| 89.037775
| 89.156567
| 89.524962
| 90.404821
| 29.128285
|
2022-02-01
| 90.945824
| 91.194457
| 89.140905
| 90.632722
| 11,601,900
| 89.99733
| 89.36008
| 89.251417
| 89.998582
| 90.503185
| 34.397135
|
2022-02-02
| 89.99733
| 91.304974
| 87.243902
| 88.220036
| 15,578,800
| 88.348961
| 89.756056
| 89.330612
| 89.998165
| 90.411212
| 32.733399
|
2022-02-03
| 88.348961
| 89.757902
| 88.10032
| 89.177745
| 8,901,100
| 87.483315
| 89.870245
| 89.350872
| 89.44843
| 90.036257
| 32.154722
|
2022-02-04
| 87.483315
| 88.348941
| 86.40589
| 87.860877
| 8,267,600
| 87.658272
| 89.463213
| 89.230236
| 88.793392
| 89.572086
| 34.725471
|
2022-02-07
| 87.658272
| 88.505477
| 87.372795
| 87.805608
| 6,849,000
| 87.40966
| 88.88674
| 88.962257
| 88.415018
| 89.224119
| 41.277368
|
2022-02-08
| 87.40966
| 88.431835
| 86.884761
| 87.750387
| 7,161,000
| 89.444786
| 88.179507
| 88.769794
| 88.079899
| 88.894218
| 43.020732
|
2022-02-09
| 89.444786
| 90.218326
| 88.58837
| 88.634417
| 9,353,700
| 88.213821
| 88.068999
| 88.912527
| 88.534861
| 88.994321
| 54.690583
|
2022-02-10
| 88.213821
| 89.602141
| 87.908396
| 88.352655
| 9,098,800
| 86.751465
| 88.041971
| 88.956108
| 88.427848
| 88.852412
| 48.362336
|
2022-02-11
| 86.751465
| 89.305968
| 86.40901
| 88.472975
| 6,924,800
| 86.677422
| 87.895601
| 88.679407
| 87.869054
| 88.470422
| 37.496516
|
2022-02-14
| 86.677422
| 87.454877
| 85.538996
| 86.769975
| 7,948,500
| 87.473381
| 87.699431
| 88.293085
| 87.471843
| 88.144422
| 40.095641
|
2022-02-15
| 87.473381
| 88.352647
| 87.334548
| 88.06573
| 7,722,200
| 88.093498
| 87.712175
| 87.945841
| 87.472356
| 88.022414
| 47.889865
|
2022-02-16
| 88.093498
| 88.435953
| 86.223898
| 87.316036
| 6,545,800
| 86.122093
| 87.441917
| 87.755458
| 87.679403
| 88.035339
| 51.188488
|
2022-02-17
| 86.122093
| 87.584451
| 85.872192
| 87.390087
| 6,578,200
| 86.390488
| 87.023572
| 87.532771
| 87.1603
| 87.687476
| 37.423958
|
2022-02-18
| 86.390488
| 87.047632
| 85.640797
| 85.668563
| 6,210,600
| 86.177605
| 86.951376
| 87.423489
| 86.903696
| 87.45166
| 33.724448
|
2022-02-22
| 86.177605
| 87.038363
| 85.483445
| 86.63112
| 8,622,500
| 82.97522
| 86.851413
| 87.275422
| 86.661665
| 87.220013
| 31.014196
|
2022-02-23
| 82.97522
| 86.890276
| 82.780856
| 86.890276
| 9,674,800
| 84.233963
| 85.951781
| 86.831978
| 85.43285
| 86.448233
| 26.294624
|
2022-02-24
| 84.233963
| 84.409812
| 80.753907
| 80.985294
| 9,260,500
| 85.687073
| 85.179874
| 86.310896
| 85.033221
| 86.045638
| 35.733206
|
2022-02-25
| 85.687073
| 85.881437
| 83.558314
| 84.502375
| 7,039,400
| 84.955894
| 85.09287
| 86.058221
| 85.251172
| 85.980445
| 44.01614
|
2022-02-28
| 84.955894
| 85.437175
| 83.873007
| 84.493121
| 8,591,500
| 83.428726
| 84.805951
| 85.878664
| 85.152746
| 85.794163
| 41.319212
|
2022-03-01
| 83.428726
| 84.696727
| 82.975211
| 84.678212
| 7,100,700
| 85.862938
| 84.256175
| 85.553794
| 84.578073
| 85.364083
| 38.182815
|
2022-03-02
| 85.862938
| 86.334969
| 83.845246
| 84.011845
| 10,721,100
| 84.715248
| 84.833719
| 85.39275
| 85.006361
| 85.454784
| 39.613568
|
2022-03-03
| 84.715248
| 86.538575
| 84.298755
| 86.520068
| 6,587,400
| 83.326927
| 84.929976
| 85.054925
| 84.909323
| 85.320323
| 39.805811
|
2022-03-04
| 83.326927
| 84.372799
| 82.790109
| 84.196943
| 7,179,800
| 78.171646
| 84.457947
| 84.775408
| 84.381858
| 84.957887
| 39.978298
|
2022-03-07
| 78.171646
| 83.345454
| 78.069835
| 83.336197
| 14,608,700
| 77.745888
| 83.101097
| 83.953524
| 82.311787
| 83.724025
| 30.814197
|
2022-03-08
| 77.745888
| 80.448481
| 77.523759
| 78.449305
| 10,692,000
| 81.07785
| 81.964529
| 83.110352
| 80.789821
| 82.637091
| 27.685803
|
2022-03-09
| 81.07785
| 81.568389
| 79.90241
| 80.059751
| 8,811,600
| 80.670616
| 81.007512
| 82.920615
| 80.885831
| 82.353593
| 35.687312
|
2022-03-10
| 80.670616
| 80.855723
| 79.226759
| 79.680275
| 9,114,300
| 76.570427
| 80.198586
| 82.564281
| 80.814093
| 82.047597
| 38.120204
|
2022-03-11
| 76.570427
| 82.197741
| 76.394571
| 81.771991
| 15,351,700
| 73.386559
| 78.847285
| 81.652616
| 79.399537
| 81.051748
| 31.662649
|
2022-03-14
| 73.386559
| 76.20947
| 73.044104
| 76.190962
| 18,199,300
| 76.931419
| 77.890268
| 80.495683
| 77.395211
| 79.658077
| 28.500348
|
2022-03-15
| 76.931419
| 77.227594
| 74.302864
| 74.506485
| 12,542,300
| 80.902008
| 77.727374
| 79.845952
| 77.240614
| 79.162321
| 39.956987
|
2022-03-16
| 80.902008
| 83.382465
| 79.245279
| 81.457334
| 21,207,900
| 81.133392
| 77.692206
| 79.349859
| 78.461079
| 79.478628
| 44.921021
|
2022-03-17
| 81.133392
| 81.401795
| 79.60624
| 80.948279
| 8,554,200
| 82.928947
| 77.784761
| 78.991673
| 79.35185
| 79.779494
| 42.790177
|
2022-03-18
| 82.928947
| 83.067781
| 78.652928
| 79.70805
| 23,784,200
| 80.392952
| 79.056465
| 78.951875
| 80.544216
| 80.352122
| 46.895383
|
2022-03-21
| 80.392952
| 83.040015
| 79.569216
| 82.938204
| 11,925,300
| 81.346268
| 80.457744
| 79.174006
| 80.493794
| 80.359546
| 45.48958
|
2022-03-22
| 81.346268
| 82.466178
| 80.661365
| 80.892752
| 8,447,400
| 79.800583
| 81.340714
| 79.534044
| 80.777952
| 80.53895
| 42.980434
|
2022-03-23
| 79.800583
| 81.179645
| 79.689515
| 80.855705
| 7,670,500
| 80.633583
| 81.120428
| 79.406317
| 80.452162
| 80.404701
| 42.455227
|
2022-03-24
| 80.633583
| 80.661348
| 79.189726
| 80.365174
| 6,163,400
| 80.939026
| 81.020467
| 79.402614
| 80.512636
| 80.446316
| 45.793579
|
2022-03-25
| 80.939026
| 81.142647
| 79.800608
| 80.883495
| 7,048,100
| 81.799789
| 80.622482
| 79.839474
| 80.654766
| 80.5359
| 55.093679
|
2022-03-28
| 81.799789
| 81.836812
| 80.291151
| 80.966803
| 5,981,000
| 84.437592
| 80.90385
| 80.680797
| 81.03644
| 80.765698
| 57.344066
|
2022-03-29
| 84.437592
| 85.057706
| 82.984484
| 83.0215
| 8,963,200
| 84.252472
| 81.522115
| 81.431414
| 82.170157
| 81.433315
| 56.243553
|
2022-03-30
| 84.252472
| 84.724502
| 83.66938
| 83.99332
| 8,122,100
| 84.196945
| 82.412492
| 81.76646
| 82.864262
| 81.945889
| 56.711725
|
2022-03-31
| 84.196945
| 85.733348
| 84.196945
| 84.520885
| 11,306,100
| 84.678238
| 83.125165
| 82.072816
| 83.30849
| 82.355172
| 66.843829
|
2022-04-01
| 84.678238
| 85.048458
| 83.743441
| 84.687495
| 6,516,300
| 81.531364
| 83.873007
| 82.247745
| 83.765073
| 82.777547
| 78.319349
|
2022-04-04
| 81.531364
| 81.873819
| 79.763575
| 81.346258
| 16,243,100
| 77.856956
| 83.819322
| 82.361586
| 83.020503
| 82.550969
| 61.771583
|
2022-04-05
| 77.856956
| 80.170822
| 77.57929
| 80.115285
| 17,525,800
| 77.153542
| 82.503195
| 82.012655
| 81.299321
| 81.697512
| 42.087555
|
2022-04-06
| 77.153542
| 77.64408
| 75.959586
| 77.421951
| 10,567,000
| 76.931419
| 81.083409
| 81.747951
| 79.917394
| 80.871336
| 39.906129
|
2022-04-07
| 76.931419
| 77.283124
| 75.385752
| 76.811094
| 10,869,100
| 75.450531
| 79.630304
| 81.377734
| 78.922069
| 80.154987
| 33.469471
|
2022-04-08
| 75.450531
| 76.996199
| 75.283932
| 76.996199
| 9,286,800
| 74.673088
| 77.784763
| 80.828885
| 77.76489
| 79.299631
| 35.536344
|
2022-04-11
| 74.673088
| 75.654165
| 74.312126
| 74.858195
| 8,623,200
| 73.849342
| 76.413107
| 80.116215
| 76.734289
| 78.458442
| 30.268287
|
2022-04-12
| 73.849342
| 75.219147
| 73.719766
| 74.811911
| 8,472,500
| 74.895195
| 75.611584
| 79.05739
| 75.77264
| 77.620424
| 31.61818
|
2022-04-13
| 74.895195
| 75.256157
| 73.682732
| 73.932626
| 8,604,400
| 73.580933
| 75.159915
| 78.121662
| 75.480159
| 77.124928
| 32.505657
|
2022-04-14
| 73.580933
| 75.043298
| 73.349546
| 74.737866
| 9,567,200
| 73.673477
| 74.489818
| 77.060061
| 74.847083
| 76.480565
| 28.86761
|
2022-04-18
| 73.673477
| 74.015932
| 73.007083
| 73.155174
| 7,797,300
| 75.172859
| 74.134407
| 75.959585
| 74.455881
| 75.970185
| 25.583897
|
2022-04-19
| 75.172859
| 75.469034
| 73.497623
| 73.691987
| 8,622,100
| 74.20105
| 74.234361
| 75.323734
| 74.694874
| 75.825217
| 20.119311
|
2022-04-20
| 74.20105
| 75.450536
| 74.043709
| 75.256172
| 8,368,800
| 73.081131
| 74.304703
| 74.958144
| 74.530266
| 75.529914
| 19.147668
|
2022-04-21
| 73.081131
| 75.145102
| 72.868259
| 75.015526
| 8,152,500
| 72.118561
| 73.94189
| 74.550903
| 74.047221
| 75.084681
| 17.97326
|
2022-04-22
| 72.118561
| 73.562418
| 71.988985
| 73.016342
| 10,315,500
| 72.174103
| 73.649416
| 74.069617
| 73.404334
| 74.545386
| 14.789708
|
2022-04-25
| 72.174103
| 72.266656
| 71.01717
| 71.618769
| 10,259,000
| 69.999077
| 73.349541
| 73.741974
| 72.994257
| 74.114244
| 18.267354
|
2022-04-26
| 69.999077
| 71.803897
| 69.999077
| 71.720594
| 8,800,500
| 69.175339
| 72.314784
| 73.274573
| 71.995864
| 73.366031
| 20.33536
|
2022-04-27
| 69.175339
| 70.739514
| 69.119808
| 69.767688
| 8,467,300
| 70.878342
| 71.309642
| 72.807172
| 71.055689
| 72.604087
| 20.152281
|
2022-04-28
| 70.878342
| 71.359623
| 69.286401
| 69.989818
| 8,818,500
| 69.082779
| 70.869084
| 72.405487
| 70.996573
| 72.290315
| 29.6134
|
2022-04-29
| 69.082779
| 71.05419
| 68.934695
| 70.36003
| 9,199,300
| 69.758415
| 70.261928
| 71.955672
| 70.358642
| 71.707127
| 28.998734
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.