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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-09-23
| 78.898911
| 79.152006
| 78.017782
| 78.645822
| 7,153,200
| 79.49884
| 82.564055
| 83.758275
| 81.538525
| 82.485975
| 52.567834
|
2022-09-26
| 79.49884
| 80.64244
| 79.002032
| 79.030152
| 7,583,500
| 79.002022
| 81.189862
| 83.358953
| 80.85863
| 81.94286
| 50.630154
|
2022-09-27
| 79.002022
| 81.082997
| 77.961534
| 80.586189
| 8,628,800
| 81.6548
| 79.969397
| 83.025246
| 80.239761
| 81.408162
| 39.797416
|
2022-09-28
| 81.6548
| 82.001632
| 78.973905
| 79.376977
| 7,850,800
| 81.148628
| 79.690059
| 82.501253
| 80.711441
| 81.453005
| 44.517016
|
2022-09-29
| 81.148628
| 81.870405
| 80.248748
| 81.373596
| 6,881,500
| 78.983284
| 80.04064
| 81.971635
| 80.85717
| 81.397664
| 44.999973
|
2022-09-30
| 78.983284
| 81.270476
| 78.880172
| 81.14862
| 7,737,500
| 80.258102
| 80.057515
| 81.310785
| 80.232541
| 80.958686
| 39.60225
|
2022-10-03
| 80.258102
| 80.820526
| 78.552079
| 79.442583
| 6,739,900
| 82.967133
| 80.209367
| 80.699615
| 80.241062
| 80.831307
| 45.227811
|
2022-10-04
| 82.967133
| 83.379573
| 81.420461
| 81.636054
| 5,982,400
| 84.476311
| 81.00239
| 80.485893
| 81.149752
| 81.219639
| 40.159724
|
2022-10-05
| 84.476311
| 84.963743
| 82.067255
| 82.235983
| 7,980,800
| 83.754532
| 81.566692
| 80.628375
| 82.258605
| 81.811761
| 45.316684
|
2022-10-06
| 83.754532
| 85.207467
| 83.670171
| 84.541931
| 6,893,800
| 81.579819
| 82.087872
| 81.064256
| 82.757247
| 82.164992
| 45.60144
|
2022-10-07
| 81.579819
| 83.332714
| 80.895538
| 82.995258
| 6,606,400
| 81.607925
| 82.607179
| 81.332347
| 82.364771
| 82.058597
| 39.251183
|
2022-10-10
| 81.607925
| 82.085989
| 80.736166
| 81.561061
| 5,092,400
| 80.811165
| 82.877144
| 81.543256
| 82.112489
| 81.976657
| 41.692634
|
2022-10-11
| 80.811165
| 81.739165
| 80.276861
| 81.279853
| 5,531,300
| 81.429848
| 82.44595
| 81.72417
| 81.678714
| 81.764749
| 44.339183
|
2022-10-12
| 81.429848
| 82.54532
| 80.998656
| 81.551704
| 5,261,900
| 83.773277
| 81.836658
| 81.701675
| 81.595759
| 81.703858
| 56.071684
|
2022-10-13
| 83.773277
| 84.335701
| 79.405103
| 79.761303
| 7,616,600
| 80.961151
| 81.840407
| 81.96414
| 82.321598
| 82.080116
| 63.104868
|
2022-10-14
| 80.961151
| 85.019983
| 80.839288
| 84.373198
| 6,315,200
| 83.33271
| 81.716673
| 82.161926
| 81.868116
| 81.876668
| 53.513525
|
2022-10-17
| 83.33271
| 83.63267
| 82.310967
| 82.395334
| 6,255,300
| 83.388939
| 82.06163
| 82.469387
| 82.356314
| 82.141403
| 59.545488
|
2022-10-18
| 83.388939
| 84.804378
| 82.564051
| 84.466922
| 5,484,400
| 82.039124
| 82.577185
| 82.511568
| 82.700522
| 82.368228
| 54.31637
|
2022-10-19
| 82.039124
| 83.548299
| 81.561067
| 82.854643
| 6,473,400
| 81.354843
| 82.69904
| 82.267849
| 82.480056
| 82.30839
| 52.127158
|
2022-10-20
| 81.354843
| 82.704667
| 81.054883
| 81.861027
| 4,540,700
| 83.06086
| 82.215353
| 82.02788
| 82.104985
| 82.135018
| 56.096394
|
2022-10-21
| 83.06086
| 83.398315
| 81.139237
| 81.551684
| 9,088,800
| 78.514603
| 82.635295
| 82.175984
| 82.42361
| 82.303353
| 57.048583
|
2022-10-24
| 78.514603
| 82.029762
| 77.267891
| 81.457962
| 16,499,300
| 79.873802
| 81.671674
| 81.866652
| 81.120608
| 81.614489
| 39.749658
|
2022-10-25
| 79.873802
| 80.61433
| 78.833314
| 78.833314
| 10,674,000
| 80.511215
| 80.968646
| 81.772916
| 80.705006
| 81.298001
| 39.33071
|
2022-10-26
| 80.511215
| 82.704679
| 80.126895
| 80.248751
| 9,987,000
| 79.939407
| 80.663065
| 81.681052
| 80.640409
| 81.154949
| 42.451993
|
2022-10-27
| 79.939407
| 80.989271
| 78.814559
| 80.736175
| 9,524,600
| 81.645439
| 80.379977
| 81.297665
| 80.406742
| 80.933941
| 45.874566
|
2022-10-28
| 81.645439
| 82.292231
| 79.03016
| 79.836303
| 8,284,900
| 81.167351
| 80.096893
| 81.366094
| 80.819641
| 81.063305
| 50.087
|
2022-10-31
| 81.167351
| 82.085982
| 80.567431
| 81.176727
| 7,401,100
| 81.645439
| 80.627443
| 81.149558
| 80.935544
| 81.082222
| 50.838442
|
2022-11-01
| 81.645439
| 83.313967
| 81.158007
| 82.545319
| 6,219,600
| 79.283234
| 80.98177
| 80.975208
| 81.172176
| 81.184625
| 50.510872
|
2022-11-02
| 79.283234
| 83.032736
| 79.236362
| 81.804769
| 7,653,200
| 79.376984
| 80.736174
| 80.699619
| 80.542528
| 80.838918
| 39.369718
|
2022-11-03
| 79.376984
| 80.117511
| 77.774072
| 78.805184
| 8,855,100
| 86.107353
| 80.623689
| 80.501833
| 80.154014
| 80.573111
| 45.695371
|
2022-11-04
| 86.107353
| 87.738385
| 84.851266
| 86.219841
| 20,194,300
| 84.78566
| 81.516072
| 80.806483
| 82.13846
| 81.579337
| 56.095557
|
2022-11-07
| 84.78566
| 86.576051
| 83.688932
| 85.92926
| 10,190,200
| 86.941589
| 82.239734
| 81.433588
| 83.02086
| 82.162305
| 52.906805
|
2022-11-08
| 86.941589
| 87.907085
| 85.22619
| 85.22619
| 9,675,500
| 86.385368
| 83.298964
| 82.140367
| 84.32777
| 83.031266
| 59.871612
|
2022-11-09
| 86.385368
| 87.29985
| 86.111966
| 86.366516
| 6,271,200
| 90.750374
| 84.719391
| 82.727782
| 85.013636
| 83.641103
| 60.181983
|
2022-11-10
| 90.750374
| 90.901212
| 87.988078
| 88.516023
| 10,408,400
| 91.806267
| 86.994069
| 83.808879
| 86.925882
| 84.933697
| 64.051416
|
2022-11-11
| 91.806267
| 93.022432
| 91.042631
| 91.221758
| 8,294,400
| 91.843979
| 88.133852
| 84.824962
| 88.552677
| 86.183255
| 77.839798
|
2022-11-14
| 91.843979
| 92.918728
| 91.155766
| 91.570577
| 8,521,100
| 92.230499
| 89.545515
| 85.892625
| 89.649778
| 87.212478
| 76.541166
|
2022-11-15
| 92.230499
| 93.833193
| 91.721406
| 93.248685
| 6,410,000
| 91.514008
| 90.603297
| 86.951131
| 90.510018
| 88.124845
| 76.277227
|
2022-11-16
| 91.514008
| 92.353066
| 90.750372
| 90.995485
| 5,348,900
| 91.419724
| 91.629025
| 88.174208
| 90.844681
| 88.741057
| 75.785511
|
2022-11-17
| 91.419724
| 91.457435
| 89.656754
| 89.760459
| 5,245,600
| 92.343628
| 91.762895
| 89.378482
| 91.036362
| 89.228087
| 73.4595
|
2022-11-18
| 92.343628
| 92.720735
| 91.570563
| 92.155078
| 5,964,800
| 92.692459
| 91.870367
| 90.00211
| 91.472117
| 89.794549
| 76.262433
|
2022-11-21
| 92.692459
| 92.852727
| 91.16518
| 91.438583
| 4,499,200
| 92.796158
| 92.040063
| 90.792789
| 91.878898
| 90.321442
| 76.117354
|
2022-11-22
| 92.796158
| 93.07899
| 91.93824
| 92.862151
| 5,398,600
| 93.823776
| 92.153195
| 91.378246
| 92.184651
| 90.77139
| 85.766825
|
2022-11-23
| 93.823776
| 94.351728
| 92.645322
| 92.852731
| 5,944,900
| 93.861481
| 92.615149
| 92.122087
| 92.731026
| 91.326369
| 86.437315
|
2022-11-25
| 93.861481
| 94.163165
| 92.881006
| 93.936903
| 2,320,000
| 93.013
| 93.1035
| 92.433198
| 93.107844
| 91.787299
| 79.524894
|
2022-11-28
| 93.013
| 94.427145
| 92.918718
| 93.324107
| 5,257,300
| 93.013
| 93.237375
| 92.553871
| 93.07623
| 92.010154
| 82.497824
|
2022-11-29
| 93.013
| 93.64465
| 92.579323
| 93.295825
| 4,423,900
| 96.350372
| 93.301483
| 92.670773
| 93.055153
| 92.192489
| 78.904971
|
2022-11-30
| 96.350372
| 96.689768
| 92.881004
| 93.380675
| 15,000,800
| 97.453423
| 94.012326
| 93.082761
| 94.15356
| 92.948468
| 87.50891
|
2022-12-01
| 97.453423
| 97.632543
| 96.114694
| 96.472948
| 7,452,300
| 99.037254
| 94.738255
| 93.676702
| 95.253514
| 93.767551
| 83.443138
|
2022-12-02
| 99.037254
| 99.499206
| 95.992127
| 96.180676
| 7,916,900
| 97.623108
| 95.77341
| 94.438455
| 96.514761
| 94.725679
| 84.271709
|
2022-12-05
| 97.623108
| 98.273609
| 97.104585
| 97.472262
| 9,285,800
| 96.237244
| 96.695432
| 94.966403
| 96.88421
| 95.252484
| 74.229252
|
2022-12-06
| 96.237244
| 98.226474
| 95.633876
| 97.877649
| 8,383,000
| 96.039268
| 97.34028
| 95.320882
| 96.668554
| 95.431531
| 65.499645
|
2022-12-07
| 96.039268
| 97.076306
| 95.275626
| 95.492464
| 4,194,300
| 97.802223
| 97.278059
| 95.645193
| 96.458792
| 95.542029
| 68.237076
|
2022-12-08
| 97.802223
| 97.962498
| 96.538924
| 96.85946
| 5,465,100
| 95.963844
| 97.34782
| 96.043037
| 96.906603
| 95.952973
| 72.672483
|
2022-12-09
| 95.963844
| 97.575968
| 95.926133
| 97.509975
| 7,999,600
| 96.821747
| 96.733138
| 96.253274
| 96.59235
| 95.95495
| 62.075514
|
2022-12-12
| 96.821747
| 96.963163
| 95.049355
| 95.341609
| 5,796,000
| 96.265541
| 96.572865
| 96.634148
| 96.668816
| 96.112549
| 63.321162
|
2022-12-13
| 96.265541
| 99.178676
| 95.209644
| 98.820428
| 7,066,000
| 96.340958
| 96.578525
| 96.959402
| 96.534391
| 96.140366
| 60.874797
|
2022-12-14
| 96.340958
| 97.387425
| 94.936236
| 96.463514
| 5,624,000
| 94.266869
| 96.638863
| 96.958461
| 96.469913
| 96.176837
| 58.391006
|
2022-12-15
| 94.266869
| 95.737584
| 93.757776
| 95.417041
| 7,244,400
| 93.173271
| 95.931792
| 96.639806
| 95.735565
| 95.82957
| 51.189821
|
2022-12-16
| 93.173271
| 93.842632
| 92.409628
| 93.597512
| 13,862,300
| 92.673607
| 95.373677
| 96.053407
| 94.881467
| 95.346607
| 50.463725
|
2022-12-19
| 92.673607
| 93.154411
| 92.136232
| 92.796163
| 5,771,100
| 92.390762
| 94.544049
| 95.558457
| 94.145514
| 94.860607
| 49.045599
|
2022-12-20
| 92.390762
| 92.937567
| 91.702542
| 92.56989
| 4,533,500
| 93.02243
| 93.769093
| 95.173809
| 93.560597
| 94.411544
| 36.555646
|
2022-12-21
| 93.02243
| 93.399537
| 90.83522
| 91.184045
| 5,566,300
| 92.164513
| 93.105388
| 94.872125
| 93.381208
| 94.158978
| 34.45761
|
2022-12-22
| 92.164513
| 92.918719
| 90.665516
| 92.815014
| 4,756,900
| 92.645325
| 92.684917
| 94.308354
| 92.975643
| 93.796348
| 24.599261
|
2022-12-23
| 92.645325
| 92.673614
| 91.334885
| 92.004246
| 3,944,500
| 93.522079
| 92.579327
| 93.976502
| 92.865537
| 93.587071
| 30.239507
|
2022-12-27
| 93.522079
| 93.7672
| 92.588746
| 92.928141
| 4,402,500
| 92.956436
| 92.749022
| 93.646535
| 93.084384
| 93.575254
| 38.767486
|
2022-12-28
| 92.956436
| 94.191461
| 92.758457
| 93.720079
| 3,491,500
| 94.059456
| 92.862157
| 93.315625
| 93.041735
| 93.462742
| 37.622974
|
2022-12-29
| 94.059456
| 94.889092
| 93.022418
| 93.333532
| 3,976,100
| 93.522079
| 93.069562
| 93.087475
| 93.380975
| 93.571235
| 34.132634
|
2022-12-30
| 93.522079
| 93.56922
| 92.617028
| 93.512657
| 3,988,900
| 95.058784
| 93.341075
| 93.012996
| 93.42801
| 93.562298
| 38.364694
|
2023-01-03
| 95.058784
| 95.37932
| 93.776626
| 94.804234
| 6,607,700
| 98.481018
| 93.823767
| 93.201547
| 93.971601
| 93.834386
| 42.109706
|
2023-01-04
| 98.481018
| 98.735568
| 96.680345
| 96.812331
| 8,166,600
| 98.452751
| 94.815555
| 93.782288
| 95.47474
| 94.679229
| 57.891144
|
2023-01-05
| 98.452751
| 99.084401
| 97.566552
| 98.509315
| 5,575,100
| 100.583389
| 95.914818
| 94.388487
| 96.467411
| 95.365324
| 57.547191
|
2023-01-06
| 100.583389
| 100.875644
| 98.999547
| 99.348365
| 9,644,100
| 98.744995
| 97.219604
| 95.144583
| 97.839404
| 96.314063
| 72.483295
|
2023-01-09
| 98.744995
| 100.573958
| 98.452741
| 100.423112
| 10,124,800
| 99.932869
| 98.264188
| 95.802631
| 98.141267
| 96.75605
| 68.83365
|
2023-01-10
| 99.932869
| 100.338257
| 98.207611
| 98.386738
| 4,183,600
| 100.215721
| 99.239005
| 96.531386
| 98.738468
| 97.333654
| 73.447004
|
2023-01-11
| 100.215721
| 100.347707
| 98.85814
| 99.753762
| 5,634,400
| 99.791451
| 99.585945
| 97.20075
| 99.230886
| 97.857666
| 75.27416
|
2023-01-12
| 99.791451
| 100.347684
| 99.150371
| 100.206268
| 4,882,000
| 101.092484
| 99.853685
| 97.884251
| 99.417741
| 98.209263
| 72.160437
|
2023-01-13
| 101.092484
| 101.158477
| 99.056112
| 99.056112
| 5,529,700
| 100.639954
| 99.955504
| 98.587554
| 99.975988
| 98.733485
| 78.40431
|
2023-01-17
| 100.639954
| 101.441301
| 100.225136
| 100.828503
| 7,477,200
| 98.99012
| 100.334496
| 99.299342
| 100.19731
| 99.080116
| 75.48074
|
2023-01-18
| 98.99012
| 101.318746
| 98.905275
| 101.007632
| 5,725,800
| 98.292473
| 100.145946
| 99.692475
| 99.794913
| 99.063753
| 66.60941
|
2023-01-19
| 98.292473
| 99.650047
| 98.273614
| 98.990115
| 5,115,800
| 99.027824
| 99.761296
| 99.673621
| 99.2941
| 98.92352
| 66.079496
|
2023-01-20
| 99.027824
| 99.178663
| 97.943646
| 98.424457
| 6,543,500
| 100.130859
| 99.608571
| 99.731128
| 99.205341
| 98.942485
| 65.310837
|
2023-01-23
| 100.130859
| 100.771939
| 98.424461
| 99.027828
| 6,320,500
| 100.536232
| 99.416246
| 99.685875
| 99.513847
| 99.158553
| 69.679923
|
2023-01-24
| 100.536232
| 100.753071
| 99.376638
| 100.309971
| 5,517,200
| 100.856796
| 99.395502
| 99.864999
| 99.854642
| 99.40904
| 67.489403
|
2023-01-25
| 100.856796
| 101.007635
| 99.83861
| 99.989449
| 5,416,900
| 102.534904
| 99.768837
| 99.957391
| 100.188694
| 99.672268
| 59.459476
|
2023-01-26
| 102.534904
| 102.572616
| 100.932203
| 101.158471
| 6,324,100
| 102.780022
| 100.617323
| 100.18931
| 100.970764
| 100.192748
| 64.366187
|
2023-01-27
| 102.780022
| 103.477671
| 102.138943
| 102.516049
| 6,851,100
| 102.195511
| 101.367763
| 100.488167
| 101.57385
| 100.663161
| 58.913469
|
2023-01-30
| 102.195511
| 102.638611
| 101.2716
| 102.063525
| 6,880,700
| 102.893158
| 101.780693
| 100.59847
| 101.78107
| 100.94177
| 65.587661
|
2023-01-31
| 102.893158
| 102.902588
| 101.347027
| 102.063529
| 5,816,300
| 103.694504
| 102.252078
| 100.82379
| 102.151766
| 101.296568
| 63.992836
|
2023-02-01
| 103.694504
| 104.439287
| 101.799555
| 102.732889
| 5,841,200
| 102.902573
| 102.81962
| 101.294228
| 102.666012
| 101.732556
| 65.675323
|
2023-02-02
| 102.902573
| 104.486415
| 101.818394
| 103.741631
| 9,852,900
| 98.330185
| 102.893153
| 101.755238
| 102.744866
| 101.945286
| 63.569063
|
2023-02-03
| 98.330185
| 100.347697
| 97.142302
| 98.594157
| 15,200,500
| 99.008972
| 102.003186
| 101.685474
| 101.273305
| 101.287995
| 40.626987
|
2023-02-06
| 99.008972
| 100.093151
| 97.387426
| 98.047357
| 6,392,200
| 100.715378
| 101.365878
| 101.573286
| 100.518528
| 100.873627
| 44.549456
|
2023-02-07
| 100.715378
| 101.233893
| 98.575302
| 98.829852
| 6,207,500
| 100.215721
| 100.930322
| 101.5912
| 100.584144
| 100.844855
| 55.743886
|
2023-02-08
| 100.215721
| 100.441982
| 99.602924
| 100.234573
| 5,557,500
| 100.48101
| 100.234566
| 101.527093
| 100.461337
| 100.730467
| 56.488595
|
2023-02-09
| 100.48101
| 101.011601
| 100.054637
| 100.177815
| 5,608,400
| 101.466393
| 99.750253
| 101.321703
| 100.467895
| 100.685111
| 55.06331
|
2023-02-10
| 101.466393
| 101.627471
| 99.931468
| 99.978838
| 6,298,600
| 102.821297
| 100.377495
| 101.19034
| 100.800727
| 100.827162
| 54.691841
|
2023-02-13
| 102.821297
| 103.20977
| 101.646415
| 101.807486
| 5,192,400
| 102.309647
| 101.13996
| 101.252919
| 101.47425
| 101.189732
| 57.525554
|
2023-02-14
| 102.309647
| 102.773913
| 101.096857
| 102.262269
| 5,109,400
| 103.276085
| 101.458813
| 101.194568
| 101.752716
| 101.393353
| 54.725293
|
2023-02-15
| 103.276085
| 103.276085
| 101.62746
| 101.854854
| 4,059,100
| 101.892754
| 102.070886
| 101.152726
| 102.260505
| 101.735668
| 52.52765
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.