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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-05-02
| 69.758415
| 70.082355
| 67.999876
| 69.647347
| 12,379,000
| 68.795853
| 69.77879
| 71.564165
| 70.158566
| 71.352816
| 33.681501
|
2022-05-03
| 68.795853
| 70.147149
| 67.91658
| 70.082361
| 15,570,100
| 75.561592
| 69.538145
| 70.926465
| 69.704328
| 70.887913
| 33.373846
|
2022-05-04
| 75.561592
| 76.700017
| 72.118559
| 73.405068
| 30,199,700
| 71.711319
| 70.815396
| 71.062519
| 71.65675
| 71.737673
| 51.592933
|
2022-05-05
| 71.711319
| 75.17286
| 71.387372
| 74.441677
| 19,114,700
| 70.822807
| 70.981992
| 70.925538
| 71.674939
| 71.732881
| 46.014179
|
2022-05-06
| 70.822807
| 71.452179
| 69.610344
| 71.294838
| 11,165,800
| 68.018394
| 71.329997
| 70.795963
| 71.390895
| 71.567413
| 44.122155
|
2022-05-09
| 68.018394
| 70.850571
| 67.870311
| 69.6381
| 12,863,600
| 66.509766
| 70.981993
| 70.380392
| 70.266728
| 70.922137
| 36.00145
|
2022-05-10
| 66.509766
| 69.462261
| 66.278379
| 69.277147
| 14,085,900
| 64.843788
| 70.524776
| 70.031461
| 69.014407
| 70.119888
| 35.260727
|
2022-05-11
| 64.843788
| 66.593071
| 64.751235
| 66.222858
| 12,118,100
| 65.15136
| 68.381215
| 69.598306
| 67.624201
| 69.160597
| 34.537887
|
2022-05-12
| 65.15136
| 65.272525
| 63.743939
| 64.452311
| 15,460,600
| 70.464134
| 67.069223
| 69.025607
| 66.799921
| 68.431645
| 36.592349
|
2022-05-13
| 70.464134
| 70.585307
| 66.99685
| 66.99685
| 18,156,300
| 67.500153
| 66.997488
| 69.163743
| 68.021325
| 68.801188
| 47.263124
|
2022-05-16
| 67.500153
| 70.314993
| 67.397625
| 69.848961
| 11,435,300
| 68.711853
| 66.89384
| 68.937917
| 67.847601
| 68.564636
| 46.09889
|
2022-05-17
| 68.711853
| 69.299052
| 67.891631
| 68.982153
| 12,454,500
| 66.437607
| 67.334258
| 68.929517
| 68.135685
| 68.591403
| 49.285105
|
2022-05-18
| 66.437607
| 68.544076
| 65.971574
| 68.180571
| 10,576,500
| 67.043434
| 67.653021
| 68.017118
| 67.569659
| 68.199804
| 43.26908
|
2022-05-19
| 67.043434
| 67.500144
| 65.552132
| 66.269819
| 11,193,700
| 68.404259
| 68.031436
| 67.55033
| 67.394251
| 67.989555
| 46.793266
|
2022-05-20
| 68.404259
| 68.441542
| 66.605373
| 67.928904
| 15,941,800
| 68.432213
| 67.619461
| 67.308475
| 67.73092
| 68.064955
| 47.915594
|
2022-05-23
| 68.432213
| 69.224467
| 67.639959
| 68.721158
| 10,741,900
| 67.779778
| 67.805873
| 67.349857
| 67.964684
| 68.131729
| 49.42368
|
2022-05-24
| 67.779778
| 68.348338
| 66.428279
| 68.012794
| 9,227,700
| 67.556091
| 67.619458
| 67.476858
| 67.903049
| 68.067738
| 34.702618
|
2022-05-25
| 67.556091
| 68.506795
| 67.043453
| 67.779785
| 8,344,400
| 69.429543
| 67.843155
| 67.748088
| 67.787396
| 67.974712
| 40.47339
|
2022-05-26
| 69.429543
| 69.69052
| 67.919601
| 67.994161
| 8,940,900
| 71.498718
| 68.320377
| 68.175906
| 68.334778
| 68.239226
| 46.94372
|
2022-05-27
| 71.498718
| 71.508041
| 70.044699
| 70.119266
| 8,498,400
| 73.167107
| 68.939268
| 68.279365
| 69.389425
| 68.831861
| 57.888944
|
2022-05-31
| 73.167107
| 74.248306
| 71.349583
| 71.741048
| 23,361,800
| 71.097923
| 69.886247
| 68.84606
| 70.648652
| 69.620088
| 64.981867
|
2022-06-01
| 71.097923
| 73.521291
| 70.883552
| 73.400125
| 7,579,000
| 74.024612
| 70.549876
| 69.084667
| 70.798409
| 69.888785
| 63.823615
|
2022-06-02
| 74.024612
| 74.099179
| 70.69714
| 71.340267
| 10,241,500
| 73.679749
| 71.843581
| 69.843368
| 71.87381
| 70.640754
| 67.577538
|
2022-06-03
| 73.679749
| 74.472002
| 72.999338
| 73.633142
| 10,415,700
| 73.614502
| 72.693622
| 70.506999
| 72.47579
| 71.193298
| 57.931012
|
2022-06-06
| 73.614502
| 75.776893
| 73.195068
| 74.285583
| 7,239,400
| 74.07122
| 73.116779
| 71.028024
| 72.85536
| 71.633517
| 67.596594
|
2022-06-07
| 74.07122
| 74.332198
| 72.943422
| 73.23236
| 5,517,100
| 73.13916
| 73.297601
| 71.591924
| 73.260647
| 72.076736
| 66.124518
|
2022-06-08
| 73.13916
| 74.350841
| 72.943427
| 73.539948
| 5,178,300
| 73.549263
| 73.705849
| 72.127863
| 73.220151
| 72.269904
| 71.934184
|
2022-06-09
| 73.549263
| 74.816865
| 72.449426
| 72.67312
| 13,248,100
| 70.529366
| 73.610779
| 72.72718
| 73.329855
| 72.502515
| 71.569935
|
2022-06-10
| 70.529366
| 72.505346
| 70.52005
| 71.787652
| 8,694,300
| 67.444237
| 72.980702
| 72.837162
| 72.396359
| 72.14376
| 56.347448
|
2022-06-13
| 67.444237
| 68.982146
| 67.02481
| 68.12464
| 9,282,800
| 67.397621
| 71.746649
| 72.431714
| 70.745651
| 71.289301
| 47.504736
|
2022-06-14
| 67.397621
| 68.82368
| 66.670612
| 67.900937
| 7,635,600
| 69.149918
| 70.411929
| 71.854765
| 69.629641
| 70.581723
| 49.004345
|
2022-06-15
| 69.149918
| 70.156543
| 68.143286
| 68.273774
| 7,682,300
| 66.130051
| 69.614081
| 71.659965
| 69.469733
| 70.321395
| 53.84614
|
2022-06-16
| 66.130051
| 67.677283
| 65.570813
| 67.509511
| 10,147,000
| 66.987518
| 68.130238
| 70.870509
| 68.356506
| 69.559332
| 42.455281
|
2022-06-17
| 66.987518
| 67.518795
| 65.962241
| 66.251186
| 9,824,300
| 68.003487
| 67.421869
| 70.201286
| 67.900177
| 69.09173
| 39.079391
|
2022-06-21
| 68.003487
| 68.19922
| 67.136666
| 68.096692
| 7,872,500
| 68.320374
| 67.533719
| 69.640184
| 67.934613
| 68.893867
| 37.092309
|
2022-06-22
| 68.320374
| 68.805044
| 67.313742
| 67.453553
| 6,702,200
| 70.091293
| 67.718269
| 69.065099
| 68.0632
| 68.789596
| 42.390195
|
2022-06-23
| 70.091293
| 70.240427
| 68.516108
| 68.84233
| 6,586,400
| 72.803596
| 67.906544
| 68.760313
| 68.739231
| 69.026268
| 38.495057
|
2022-06-24
| 72.803596
| 72.84088
| 70.417512
| 70.52004
| 18,012,000
| 72.402824
| 69.241254
| 68.685746
| 70.09402
| 69.713055
| 47.74901
|
2022-06-27
| 72.402824
| 73.111196
| 72.020674
| 72.701085
| 6,672,200
| 71.153854
| 70.324315
| 68.873092
| 70.863621
| 70.202104
| 46.939745
|
2022-06-28
| 71.153854
| 74.462689
| 71.01405
| 73.064591
| 7,206,400
| 71.237732
| 70.954388
| 69.244054
| 70.960366
| 70.37515
| 42.91532
|
2022-06-29
| 71.237732
| 71.90882
| 70.5014
| 71.032676
| 8,983,900
| 71.200455
| 71.53786
| 69.628065
| 71.052821
| 70.531983
| 45.184081
|
2022-06-30
| 71.200455
| 71.657165
| 69.783719
| 70.846273
| 6,781,100
| 73.875488
| 71.759692
| 69.833118
| 71.102032
| 70.653523
| 43.936446
|
2022-07-01
| 73.875488
| 74.071221
| 71.34027
| 71.517365
| 7,539,200
| 74.117805
| 71.974071
| 70.607662
| 72.026518
| 71.239335
| 58.794762
|
2022-07-05
| 74.117805
| 74.145773
| 72.104549
| 72.719708
| 8,087,800
| 73.502663
| 72.317067
| 71.320691
| 72.723614
| 71.762693
| 70.622165
|
2022-07-06
| 73.502663
| 75.003288
| 72.868858
| 74.406767
| 4,652,800
| 73.856834
| 72.786829
| 71.870609
| 72.983297
| 72.079051
| 68.224984
|
2022-07-07
| 73.856834
| 74.238985
| 73.045942
| 73.456046
| 5,395,600
| 73.894119
| 73.310649
| 72.424255
| 73.274476
| 72.402285
| 65.331003
|
2022-07-08
| 73.894119
| 74.220341
| 72.952732
| 73.344204
| 3,927,100
| 72.607887
| 73.849382
| 72.804537
| 73.481024
| 72.673527
| 81.386732
|
2022-07-11
| 72.607887
| 73.679764
| 72.169815
| 73.493346
| 5,351,500
| 72.477394
| 73.595862
| 72.784966
| 73.189978
| 72.661593
| 71.959443
|
2022-07-12
| 72.477394
| 74.043264
| 72.123205
| 73.036632
| 5,393,400
| 72.626518
| 73.26778
| 72.792423
| 72.95245
| 72.628102
| 68.779495
|
2022-07-13
| 72.626518
| 73.204401
| 70.5853
| 70.827632
| 3,897,500
| 72.887489
| 73.092551
| 72.93969
| 72.843806
| 72.627814
| 68.333508
|
2022-07-14
| 72.887489
| 73.045946
| 71.591919
| 71.852896
| 4,504,500
| 74.211044
| 72.898682
| 73.104665
| 72.858367
| 72.675028
| 63.661345
|
2022-07-15
| 74.211044
| 74.760959
| 73.269656
| 73.269656
| 5,584,100
| 74.779572
| 72.962067
| 73.405724
| 73.30926
| 72.954304
| 57.955977
|
2022-07-18
| 74.779572
| 76.12174
| 74.565193
| 74.593154
| 6,768,800
| 76.941986
| 73.396404
| 73.496133
| 73.799364
| 73.28617
| 63.185138
|
2022-07-19
| 76.941986
| 77.053829
| 75.4134
| 75.59981
| 5,949,200
| 77.613083
| 74.289322
| 73.778551
| 74.846904
| 73.950864
| 79.155176
|
2022-07-20
| 77.613083
| 77.7995
| 76.326835
| 76.876757
| 6,850,600
| 77.864723
| 75.286635
| 74.189593
| 75.768964
| 74.616722
| 80.319424
|
2022-07-21
| 77.864723
| 77.929967
| 77.035186
| 77.314801
| 7,695,300
| 77.911324
| 76.282082
| 74.590382
| 76.46755
| 75.207268
| 81.06015
|
2022-07-22
| 77.911324
| 78.694262
| 77.212275
| 78.442608
| 6,283,600
| 75.96331
| 77.022137
| 74.992102
| 76.948808
| 75.698914
| 74.913882
|
2022-07-25
| 75.96331
| 78.013851
| 75.534561
| 77.911323
| 5,861,100
| 74.854149
| 77.258885
| 75.327644
| 76.620309
| 75.746986
| 59.410782
|
2022-07-26
| 74.854149
| 75.888742
| 74.565211
| 75.702332
| 6,587,000
| 77.324127
| 76.841318
| 75.56532
| 76.031589
| 75.584652
| 56.561068
|
2022-07-27
| 77.324127
| 77.743561
| 75.609131
| 75.711658
| 6,372,600
| 78.917969
| 76.783527
| 76.035081
| 76.462435
| 75.90092
| 63.964023
|
2022-07-28
| 78.917969
| 79.123024
| 77.193649
| 77.538516
| 5,594,600
| 79.020477
| 76.994176
| 76.638129
| 77.280946
| 76.449475
| 67.978728
|
2022-07-29
| 79.020477
| 79.206895
| 78.228223
| 78.852705
| 5,802,700
| 79.14167
| 77.216006
| 77.119072
| 77.86079
| 76.91693
| 75.072831
|
2022-08-01
| 79.14167
| 79.775468
| 78.321448
| 78.470582
| 7,313,700
| 78.02317
| 77.851678
| 77.555282
| 78.28775
| 77.321428
| 76.075872
|
2022-08-02
| 78.02317
| 79.356024
| 77.939288
| 78.945913
| 7,254,700
| 81.341324
| 78.485483
| 77.6634
| 78.199557
| 77.449017
| 69.627043
|
2022-08-03
| 81.341324
| 81.993774
| 78.209591
| 80.166927
| 12,915,700
| 80.977814
| 79.288922
| 78.036224
| 79.246813
| 78.15671
| 75.152461
|
2022-08-04
| 80.977814
| 82.282706
| 80.688876
| 81.285397
| 7,086,700
| 79.905945
| 79.700891
| 78.347533
| 79.823813
| 78.669638
| 71.352825
|
2022-08-05
| 79.905945
| 80.29741
| 79.150967
| 79.933906
| 4,835,100
| 79.896629
| 79.877985
| 78.546996
| 79.85119
| 78.894421
| 65.67844
|
2022-08-08
| 79.896629
| 80.959183
| 79.617007
| 80.297418
| 4,878,400
| 79.076393
| 80.028976
| 78.940327
| 79.866337
| 79.07664
| 60.407059
|
2022-08-09
| 79.076393
| 79.999143
| 78.722211
| 79.915253
| 3,498,400
| 80.614319
| 80.239621
| 79.362552
| 79.603022
| 79.076595
| 55.10059
|
2022-08-10
| 80.614319
| 80.996469
| 80.241491
| 80.623641
| 5,072,300
| 81.804779
| 80.09422
| 79.691571
| 79.940121
| 79.356182
| 58.795438
|
2022-08-11
| 81.804779
| 82.06725
| 81.083003
| 81.49545
| 5,595,700
| 82.779655
| 80.259613
| 79.980252
| 80.561674
| 79.801381
| 61.605166
|
2022-08-12
| 82.779655
| 82.864023
| 81.729799
| 81.84228
| 5,154,000
| 83.576416
| 80.834355
| 80.35617
| 81.301001
| 80.342886
| 71.568626
|
2022-08-15
| 83.576416
| 83.660776
| 82.498433
| 82.592169
| 5,601,000
| 83.801399
| 81.570313
| 80.799644
| 82.059473
| 80.9308
| 78.156095
|
2022-08-16
| 83.801399
| 84.298207
| 82.995255
| 83.220224
| 4,580,800
| 82.817162
| 82.515314
| 81.377467
| 82.640115
| 81.452727
| 74.453364
|
2022-08-17
| 82.817162
| 83.426457
| 82.357849
| 82.864033
| 3,831,300
| 83.004639
| 82.955882
| 81.525051
| 82.69913
| 81.700806
| 65.430701
|
2022-08-18
| 83.004639
| 83.220231
| 82.189119
| 82.517199
| 3,428,300
| 81.476707
| 83.195854
| 81.727734
| 82.800966
| 81.937867
| 65.66163
|
2022-08-19
| 81.476707
| 82.460955
| 81.129883
| 82.273476
| 4,597,700
| 79.630066
| 82.935265
| 81.88481
| 82.359547
| 81.85402
| 58.264895
|
2022-08-22
| 79.630066
| 80.192497
| 79.058266
| 80.033138
| 5,915,200
| 79.38636
| 82.145995
| 81.858154
| 81.44972
| 81.449664
| 55.408828
|
2022-08-23
| 79.38636
| 80.248744
| 79.283248
| 79.536337
| 4,560,400
| 80.661179
| 81.262987
| 81.88915
| 80.761933
| 81.074518
| 41.702142
|
2022-08-24
| 80.661179
| 81.06425
| 79.189499
| 79.451963
| 4,386,000
| 81.917267
| 80.83179
| 81.893836
| 80.728348
| 80.999365
| 48.752544
|
2022-08-25
| 81.917267
| 82.142235
| 80.895531
| 80.942395
| 4,236,300
| 78.795799
| 80.614316
| 81.905085
| 81.124655
| 81.166257
| 57.810682
|
2022-08-26
| 78.795799
| 82.479686
| 78.702063
| 82.02975
| 6,674,900
| 78.852058
| 80.078134
| 81.506699
| 80.348369
| 80.735264
| 46.55724
|
2022-08-29
| 78.852058
| 79.358242
| 77.839691
| 77.989667
| 5,035,500
| 78.186516
| 79.922533
| 81.034264
| 79.849599
| 80.392863
| 49.263202
|
2022-08-30
| 78.186516
| 79.695684
| 77.511604
| 78.908292
| 6,812,500
| 78.805176
| 79.682564
| 80.472775
| 79.295238
| 79.991709
| 41.541493
|
2022-08-31
| 78.805176
| 79.451967
| 78.41148
| 78.617703
| 6,570,100
| 80.051903
| 79.311363
| 80.071577
| 79.131884
| 79.775976
| 39.115664
|
2022-09-01
| 80.051903
| 80.117519
| 77.736583
| 78.458359
| 7,556,800
| 77.745949
| 78.93829
| 79.776303
| 79.438557
| 79.826144
| 40.293593
|
2022-09-02
| 77.745949
| 80.398717
| 77.380373
| 80.117508
| 10,336,800
| 79.227005
| 78.72832
| 79.403227
| 78.874354
| 79.447927
| 31.26516
|
2022-09-06
| 79.227005
| 79.320748
| 76.555485
| 77.867813
| 11,062,800
| 82.779655
| 78.80331
| 79.362921
| 78.991904
| 79.407759
| 36.399143
|
2022-09-07
| 82.779655
| 83.070247
| 79.601952
| 79.780056
| 9,946,800
| 83.857635
| 79.721938
| 79.702251
| 80.254488
| 80.020831
| 49.90326
|
2022-09-08
| 83.857635
| 83.876387
| 81.701676
| 81.832908
| 7,721,100
| 83.135872
| 80.73243
| 80.021896
| 81.455537
| 80.718432
| 52.103518
|
2022-09-09
| 83.135872
| 84.31696
| 83.089
| 83.895144
| 7,094,600
| 83.492058
| 81.349223
| 80.143757
| 82.015649
| 81.157967
| 54.260973
|
2022-09-12
| 83.492058
| 84.720018
| 82.99525
| 84.148218
| 9,078,900
| 82.339096
| 82.498445
| 80.613383
| 82.507785
| 81.582347
| 60.74037
|
2022-09-13
| 82.339096
| 83.707671
| 80.679944
| 81.28924
| 16,033,600
| 86.89473
| 83.120863
| 80.962086
| 82.451555
| 81.719938
| 57.816386
|
2022-09-14
| 86.89473
| 87.625889
| 83.904506
| 83.960746
| 24,320,600
| 86.444801
| 83.943878
| 81.832908
| 83.932614
| 82.660809
| 64.059206
|
2022-09-15
| 86.444801
| 87.316561
| 85.985489
| 86.322938
| 11,052,400
| 85.591789
| 84.461311
| 82.59687
| 84.770009
| 83.348808
| 60.596787
|
2022-09-16
| 85.591789
| 86.332317
| 84.973125
| 85.441813
| 11,987,600
| 86.369804
| 84.952495
| 83.150859
| 85.043936
| 83.756622
| 67.795847
|
2022-09-19
| 86.369804
| 86.754132
| 85.141844
| 85.198085
| 6,287,000
| 85.104347
| 85.528044
| 84.013245
| 85.485892
| 84.231746
| 68.968811
|
2022-09-20
| 85.104347
| 86.257315
| 84.457556
| 85.919867
| 6,560,000
| 83.051491
| 86.081094
| 84.600979
| 85.358711
| 84.390401
| 66.942194
|
2022-09-21
| 83.051491
| 85.788626
| 83.023371
| 85.573034
| 8,806,800
| 79.395721
| 85.312447
| 84.628162
| 84.589637
| 84.146963
| 59.716887
|
2022-09-22
| 79.395721
| 82.507809
| 79.095761
| 82.489064
| 9,953,000
| 78.898911
| 83.902631
| 84.181971
| 82.858332
| 83.283101
| 48.647563
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.