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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-02-16
| 101.892754
| 103.370831
| 101.769583
| 102.101202
| 4,596,800
| 101.475868
| 102.353235
| 101.051744
| 102.137922
| 101.764229
| 47.192131
|
2023-02-17
| 101.475868
| 101.816964
| 100.651559
| 101.134772
| 6,876,400
| 99.277687
| 102.35513
| 101.366312
| 101.917237
| 101.7118
| 47.698181
|
2023-02-21
| 99.277687
| 100.386245
| 99.211363
| 99.959879
| 5,438,000
| 99.268211
| 101.646408
| 101.393184
| 101.037387
| 101.269234
| 39.448549
|
2023-02-22
| 99.268211
| 100.376777
| 98.908169
| 99.87461
| 7,523,700
| 98.074387
| 101.038121
| 101.248467
| 100.447662
| 100.905412
| 36.456239
|
2023-02-23
| 98.074387
| 99.969361
| 97.240593
| 99.969361
| 6,857,900
| 96.264687
| 99.997781
| 101.034334
| 99.65657
| 100.39068
| 35.581134
|
2023-02-24
| 96.264687
| 97.325875
| 95.525648
| 97.259551
| 6,019,700
| 97.060585
| 98.872168
| 100.612701
| 98.525942
| 99.640499
| 42.61262
|
2023-02-27
| 97.060585
| 97.875425
| 96.785813
| 96.956361
| 5,235,100
| 96.728943
| 97.989111
| 100.172121
| 98.03749
| 99.171424
| 43.089367
|
2023-02-28
| 96.728943
| 97.543782
| 96.548925
| 96.634196
| 5,186,500
| 96.103615
| 97.479362
| 99.562885
| 97.601308
| 98.727336
| 34.332834
|
2023-03-01
| 96.103615
| 96.956355
| 95.610925
| 96.823707
| 5,382,200
| 97.600632
| 96.846443
| 98.942282
| 97.102077
| 98.250296
| 33.99701
|
2023-03-02
| 97.600632
| 97.752226
| 95.639334
| 95.961476
| 4,777,600
| 99.059769
| 96.751692
| 98.374737
| 97.268262
| 98.132175
| 39.771134
|
2023-03-03
| 99.059769
| 99.192416
| 97.600638
| 97.970157
| 4,882,100
| 99.476669
| 97.310709
| 98.091438
| 97.865431
| 98.300829
| 41.731755
|
2023-03-06
| 99.476669
| 100.376786
| 98.955556
| 98.965025
| 5,237,100
| 97.913307
| 97.793925
| 97.891518
| 98.40251
| 98.514618
| 37.717493
|
2023-03-07
| 97.913307
| 100.130431
| 97.704866
| 99.476662
| 3,976,300
| 97.117424
| 98.030798
| 97.75508
| 98.239443
| 98.405289
| 35.012944
|
2023-03-08
| 97.117424
| 97.610114
| 96.387862
| 97.49642
| 4,225,500
| 95.032959
| 98.23356
| 97.540002
| 97.865436
| 98.171131
| 28.758209
|
2023-03-09
| 95.032959
| 97.354299
| 94.71081
| 97.344823
| 5,732,300
| 94.16127
| 97.720026
| 97.235859
| 96.921277
| 97.600555
| 27.431472
|
2023-03-10
| 94.16127
| 95.923597
| 93.829651
| 95.336159
| 6,641,900
| 93.877022
| 96.740326
| 97.025517
| 96.001275
| 96.97523
| 26.634415
|
2023-03-13
| 93.877022
| 94.938203
| 93.204307
| 93.715951
| 6,408,200
| 94.237061
| 95.620396
| 96.707161
| 95.293191
| 96.41192
| 30.34488
|
2023-03-14
| 94.237061
| 95.108747
| 93.29905
| 94.852929
| 6,248,800
| 94.123367
| 94.885147
| 96.457973
| 94.941147
| 96.016491
| 32.14528
|
2023-03-15
| 94.123367
| 94.151798
| 92.171546
| 93.232734
| 6,603,300
| 95.156113
| 94.286336
| 96.259948
| 94.668554
| 95.672286
| 34.814288
|
2023-03-16
| 95.156113
| 95.421408
| 93.82963
| 93.933854
| 8,188,600
| 93.516968
| 94.310966
| 96.015496
| 94.831073
| 95.578437
| 45.468568
|
2023-03-17
| 93.516968
| 94.075989
| 92.702128
| 93.867541
| 10,189,700
| 94.60659
| 94.182106
| 95.461216
| 94.393038
| 95.203624
| 36.449188
|
2023-03-20
| 94.60659
| 94.957163
| 93.734904
| 93.895975
| 4,864,000
| 95.260353
| 94.32802
| 94.974208
| 94.464222
| 95.095073
| 42.328814
|
2023-03-21
| 95.260353
| 95.876221
| 94.881357
| 95.23193
| 4,743,700
| 93.914925
| 94.532678
| 94.708913
| 94.729599
| 95.125124
| 46.958305
|
2023-03-22
| 93.914925
| 96.150995
| 93.85807
| 95.402479
| 5,917,700
| 93.251671
| 94.49099
| 94.388663
| 94.458041
| 94.905087
| 36.558444
|
2023-03-23
| 93.251671
| 94.871873
| 92.398931
| 94.123357
| 6,879,200
| 93.175873
| 94.110101
| 94.210534
| 94.055918
| 94.604466
| 27.512812
|
2023-03-24
| 93.175873
| 93.26115
| 92.086268
| 93.062179
| 4,685,400
| 93.479073
| 94.041882
| 94.111994
| 93.762569
| 94.344722
| 24.943416
|
2023-03-27
| 93.479073
| 94.483406
| 93.403272
| 93.725414
| 6,022,200
| 93.535927
| 93.816379
| 94.072199
| 93.66807
| 94.187331
| 30.401992
|
2023-03-28
| 93.535927
| 93.715952
| 92.929536
| 92.986383
| 4,709,800
| 95.336159
| 93.471494
| 94.002086
| 93.624023
| 94.068894
| 33.064516
|
2023-03-29
| 95.336159
| 95.402483
| 93.554878
| 94.113899
| 4,946,600
| 95.99939
| 93.75574
| 94.123365
| 94.194735
| 94.299306
| 51.473315
|
2023-03-30
| 95.99939
| 96.359432
| 95.364575
| 96.113091
| 4,082,600
| 98.661812
| 94.305284
| 94.207693
| 94.796286
| 94.608412
| 59.116523
|
2023-03-31
| 98.661812
| 98.803936
| 96.492066
| 96.492066
| 6,900,100
| 99.344017
| 95.402472
| 94.722177
| 96.084795
| 95.345394
| 69.201485
|
2023-04-03
| 99.344017
| 99.429295
| 98.225982
| 98.595501
| 3,855,400
| 98.538651
| 96.575461
| 95.19592
| 97.171202
| 96.072416
| 69.977777
|
2023-04-04
| 98.538651
| 99.495614
| 97.922783
| 99.344013
| 3,854,400
| 99.391396
| 97.576006
| 95.52375
| 97.627018
| 96.520822
| 66.385348
|
2023-04-05
| 99.391396
| 100.149381
| 98.472332
| 98.519709
| 5,170,900
| 99.182938
| 98.387053
| 96.071397
| 98.215144
| 97.042745
| 65.930182
|
2023-04-06
| 99.182938
| 99.637735
| 98.557593
| 99.391386
| 3,155,700
| 99.239792
| 99.023763
| 96.664523
| 98.537742
| 97.431871
| 73.881694
|
2023-04-10
| 99.239792
| 99.315593
| 97.65749
| 98.112287
| 3,761,600
| 100.187286
| 99.139359
| 97.270915
| 98.771759
| 97.760584
| 71.390962
|
2023-04-11
| 100.187286
| 100.812631
| 99.410347
| 99.542995
| 4,010,600
| 100.054634
| 99.308012
| 97.941737
| 99.243601
| 98.201802
| 72.146421
|
2023-04-12
| 100.054634
| 100.983175
| 99.817762
| 100.661025
| 4,606,000
| 101.371643
| 99.611209
| 98.593607
| 99.513945
| 98.538681
| 80.974947
|
2023-04-13
| 101.371643
| 101.599045
| 100.670505
| 100.793675
| 4,367,600
| 101.826424
| 100.007259
| 99.197156
| 100.133178
| 99.053765
| 88.430382
|
2023-04-14
| 101.826424
| 102.489662
| 101.238979
| 101.295833
| 3,963,300
| 102.622322
| 100.535956
| 99.779859
| 100.697593
| 99.557885
| 89.523678
|
2023-04-17
| 102.622322
| 102.944471
| 101.911707
| 102.290703
| 4,780,700
| 102.243332
| 101.212462
| 100.17591
| 101.33917
| 100.115055
| 89.975023
|
2023-04-18
| 102.243332
| 103.494015
| 102.072784
| 103.152919
| 5,300,500
| 101.532715
| 101.623671
| 100.465842
| 101.640557
| 100.502015
| 87.02651
|
2023-04-19
| 101.532715
| 102.195953
| 101.456914
| 102.034882
| 4,617,800
| 101.42849
| 101.919287
| 100.765248
| 101.60461
| 100.689415
| 79.040755
|
2023-04-20
| 101.42849
| 101.930657
| 100.61365
| 100.61365
| 4,297,200
| 102.508629
| 101.930656
| 100.968958
| 101.545903
| 100.823792
| 76.850897
|
2023-04-21
| 102.508629
| 103.067643
| 101.058975
| 101.665366
| 4,522,800
| 103.550858
| 102.067097
| 101.301527
| 101.866812
| 101.130126
| 72.555533
|
2023-04-24
| 103.550858
| 103.550858
| 102.366499
| 102.508623
| 5,940,700
| 103.598228
| 102.252805
| 101.732633
| 102.42816
| 101.570259
| 73.667286
|
2023-04-25
| 103.598228
| 105.275285
| 103.115015
| 103.190816
| 8,747,100
| 105.616386
| 102.523784
| 102.073727
| 102.818183
| 101.938981
| 81.11877
|
2023-04-26
| 105.616386
| 106.431226
| 103.285569
| 103.285569
| 8,081,600
| 106.829163
| 103.340518
| 102.629903
| 103.750917
| 102.6076
| 83.486142
|
2023-04-27
| 106.829163
| 106.952333
| 105.341608
| 105.54058
| 7,618,500
| 108.288284
| 104.420653
| 103.175655
| 104.776999
| 103.375157
| 87.120501
|
2023-04-28
| 108.288284
| 108.307231
| 106.39331
| 106.516481
| 5,973,400
| 108.544113
| 105.576584
| 103.821841
| 105.947428
| 104.268453
| 88.66394
|
2023-05-01
| 108.544113
| 109.415807
| 108.250394
| 108.250394
| 6,495,900
| 108.449371
| 106.575235
| 104.41402
| 106.812989
| 105.045845
| 87.951778
|
2023-05-02
| 108.449371
| 108.544119
| 106.923917
| 108.477795
| 9,626,400
| 98.500763
| 107.545464
| 105.034624
| 107.35845
| 105.664668
| 88.255672
|
2023-05-03
| 98.500763
| 103.958291
| 98.349169
| 103.3519
| 24,388,600
| 99.22084
| 106.122339
| 104.731429
| 104.405888
| 104.36214
| 42.677628
|
2023-05-04
| 99.22084
| 100.12095
| 98.349154
| 98.794467
| 8,858,100
| 101.580093
| 104.600674
| 104.510664
| 102.677539
| 103.427358
| 43.443022
|
2023-05-05
| 101.580093
| 101.835919
| 99.84619
| 100.007269
| 7,812,000
| 101.542191
| 103.259036
| 104.41781
| 102.311724
| 103.091492
| 47.568538
|
2023-05-08
| 101.542191
| 102.442308
| 101.314796
| 101.82644
| 6,090,700
| 101.106346
| 101.858652
| 104.216943
| 102.055213
| 102.809801
| 48.337822
|
2023-05-09
| 101.106346
| 101.551666
| 100.812627
| 101.371641
| 3,682,400
| 101.352684
| 100.390047
| 103.967755
| 101.738924
| 102.500082
| 48.975877
|
2023-05-10
| 101.352684
| 102.432819
| 100.130425
| 101.532709
| 4,565,000
| 100.581406
| 100.960431
| 103.541385
| 101.610177
| 102.291464
| 49.819152
|
2023-05-11
| 100.581406
| 101.657402
| 100.095786
| 101.352697
| 4,791,700
| 101.047981
| 101.232544
| 102.916609
| 101.267253
| 101.980544
| 45.333493
|
2023-05-12
| 101.047981
| 101.1432
| 99.819636
| 100.705187
| 5,167,600
| 101.543137
| 101.126122
| 102.192579
| 101.194163
| 101.810987
| 43.765837
|
2023-05-15
| 101.543137
| 101.657404
| 100.562367
| 101.038469
| 4,217,000
| 100.248131
| 101.126311
| 101.492481
| 101.310487
| 101.762287
| 44.992871
|
2023-05-16
| 100.248131
| 101.466952
| 100.171953
| 101.324127
| 3,676,600
| 100.638535
| 100.954668
| 100.672357
| 100.956368
| 101.486986
| 36.442777
|
2023-05-17
| 100.638535
| 101.447907
| 99.933898
| 100.895627
| 4,757,300
| 101.971626
| 100.811838
| 100.886134
| 100.850424
| 101.332722
| 33.688386
|
2023-05-18
| 101.971626
| 102.019239
| 100.171959
| 100.381446
| 5,377,500
| 100.46714
| 101.089882
| 101.161213
| 101.224158
| 101.448887
| 33.245033
|
2023-05-19
| 100.46714
| 102.028756
| 100.286219
| 101.885923
| 4,984,700
| 97.981873
| 100.973714
| 101.049918
| 100.971819
| 101.270387
| 29.90679
|
2023-05-22
| 97.981873
| 100.648042
| 97.858081
| 100.476644
| 7,504,300
| 95.544235
| 100.261461
| 100.693886
| 99.97517
| 100.672475
| 26.727812
|
2023-05-23
| 95.544235
| 97.258207
| 95.296667
| 97.239166
| 6,766,300
| 94.849136
| 99.320682
| 100.137675
| 98.498192
| 99.740068
| 40.130641
|
2023-05-24
| 94.849136
| 95.991779
| 94.373034
| 95.982263
| 6,134,800
| 93.735054
| 98.162802
| 99.48732
| 97.28184
| 98.850808
| 35.38218
|
2023-05-25
| 93.735054
| 94.173067
| 93.058989
| 93.982622
| 8,177,000
| 93.820732
| 96.515488
| 98.802685
| 96.099578
| 97.920671
| 21.38553
|
2023-05-26
| 93.820732
| 94.849115
| 93.630294
| 93.915951
| 7,276,500
| 93.078041
| 95.186206
| 98.07996
| 95.339963
| 97.175227
| 21.934101
|
2023-05-30
| 93.078041
| 94.230208
| 92.659069
| 94.163554
| 6,505,400
| 92.973282
| 94.20544
| 97.23345
| 94.585989
| 96.430284
| 21.455504
|
2023-05-31
| 92.973282
| 93.392254
| 92.34483
| 93.344641
| 10,377,100
| 92.859016
| 93.691249
| 96.505965
| 94.04842
| 95.801738
| 19.904191
|
2023-06-01
| 92.859016
| 93.535088
| 91.906812
| 92.92567
| 6,752,200
| 94.744385
| 93.293225
| 95.728014
| 93.651952
| 95.266698
| 20.890102
|
2023-06-02
| 94.744385
| 94.896741
| 93.496999
| 93.611259
| 6,220,300
| 95.153839
| 93.495091
| 95.005289
| 94.016096
| 95.171732
| 28.534358
|
2023-06-05
| 95.153839
| 96.048914
| 94.744391
| 95.258582
| 6,536,500
| 93.525566
| 93.761713
| 94.473959
| 94.395344
| 95.168479
| 28.114782
|
2023-06-06
| 93.525566
| 95.534719
| 92.868542
| 94.972914
| 8,657,100
| 93.239899
| 93.851218
| 94.028329
| 94.105418
| 94.869767
| 27.487228
|
2023-06-07
| 93.239899
| 94.134974
| 92.925669
| 93.839792
| 6,285,600
| 94.411118
| 93.904541
| 93.797895
| 93.816912
| 94.573428
| 25.048141
|
2023-06-08
| 94.411118
| 94.439683
| 92.287697
| 92.98281
| 6,877,800
| 93.277985
| 94.214961
| 93.754093
| 94.01498
| 94.543917
| 24.22076
|
2023-06-09
| 93.277985
| 94.230189
| 92.973279
| 94.07784
| 5,550,800
| 93.754097
| 93.921681
| 93.708386
| 93.769315
| 94.313747
| 24.850069
|
2023-06-12
| 93.754097
| 93.80171
| 92.859022
| 93.277995
| 6,705,800
| 94.515854
| 93.641733
| 93.701723
| 93.764242
| 94.211993
| 32.79075
|
2023-06-13
| 94.515854
| 94.715816
| 93.8017
| 93.8017
| 5,137,900
| 95.848938
| 93.83979
| 93.845504
| 94.01478
| 94.26724
| 45.152601
|
2023-06-14
| 95.848938
| 96.515478
| 94.449196
| 94.801507
| 9,279,500
| 96.534531
| 94.361598
| 94.13307
| 94.626166
| 94.554822
| 54.445323
|
2023-06-15
| 96.534531
| 97.115376
| 95.848949
| 96.496442
| 6,448,200
| 97.001122
| 94.786281
| 94.500621
| 95.262287
| 94.914769
| 62.940106
|
2023-06-16
| 97.001122
| 97.610532
| 96.629762
| 97.13443
| 11,708,300
| 96.429787
| 95.530908
| 94.726295
| 95.841899
| 95.294106
| 64.200744
|
2023-06-20
| 96.429787
| 97.591478
| 96.077476
| 96.991591
| 5,506,400
| 97.001122
| 96.066046
| 94.853889
| 96.037861
| 95.500593
| 65.198439
|
2023-06-21
| 97.001122
| 97.562919
| 95.56329
| 95.791817
| 5,508,800
| 96.029861
| 96.5631
| 95.201445
| 96.358948
| 95.773416
| 67.522727
|
2023-06-22
| 96.029861
| 96.782104
| 94.877694
| 96.572618
| 6,125,500
| 93.639816
| 96.599284
| 95.480441
| 96.249253
| 95.820043
| 62.837241
|
2023-06-23
| 93.639816
| 94.963388
| 92.859009
| 94.88721
| 18,770,100
| 93.535088
| 96.020341
| 95.403311
| 95.37944
| 95.423638
| 45.703693
|
2023-06-26
| 93.535088
| 94.049272
| 92.820934
| 93.639823
| 6,069,000
| 94.001663
| 95.327135
| 95.429021
| 94.764656
| 95.080265
| 43.550859
|
2023-06-27
| 94.001663
| 94.325409
| 93.058982
| 93.687434
| 5,034,100
| 93.896927
| 94.84151
| 95.453778
| 94.510325
| 94.884156
| 52.090266
|
2023-06-28
| 93.896927
| 93.925492
| 92.649541
| 93.925492
| 6,581,900
| 93.963577
| 94.220671
| 95.391885
| 94.305859
| 94.70466
| 52.931198
|
2023-06-29
| 93.963577
| 94.106409
| 93.297037
| 93.896923
| 5,113,500
| 94.325401
| 93.807414
| 95.203349
| 94.191765
| 94.569917
| 47.785098
|
2023-06-30
| 94.325401
| 94.706285
| 93.830258
| 94.649155
| 6,228,900
| 94.411118
| 93.944531
| 94.982436
| 94.236311
| 94.52546
| 55.612187
|
2023-07-03
| 94.411118
| 94.811042
| 93.554132
| 94.011193
| 3,287,000
| 93.754097
| 94.119737
| 94.723436
| 94.29458
| 94.50467
| 53.674106
|
2023-07-05
| 93.754097
| 94.582518
| 93.592224
| 94.411121
| 6,365,400
| 91.602112
| 94.070224
| 94.455867
| 94.114419
| 94.368202
| 45.689711
|
2023-07-06
| 91.602112
| 93.382738
| 91.325979
| 93.182775
| 7,153,300
| 91.459282
| 93.611261
| 93.915966
| 93.276983
| 93.865277
| 28.008015
|
2023-07-07
| 91.459282
| 92.040127
| 90.983179
| 91.402145
| 7,887,400
| 94.392059
| 93.110402
| 93.458908
| 92.671083
| 93.427823
| 22.152676
|
2023-07-10
| 94.392059
| 94.772943
| 91.630671
| 91.697325
| 9,294,600
| 95.306183
| 93.123734
| 93.534132
| 93.244742
| 93.603139
| 38.73347
|
2023-07-11
| 95.306183
| 95.439498
| 94.401591
| 94.687256
| 5,271,700
| 96.306
| 93.302747
| 93.711242
| 93.931889
| 93.912783
| 45.287532
|
2023-07-12
| 96.306
| 96.963023
| 95.944165
| 96.572616
| 6,971,900
| 96.744019
| 93.813127
| 93.941676
| 94.723259
| 94.347914
| 47.185762
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.