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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-07-13
| 96.744019
| 97.31534
| 96.458361
| 96.658324
| 4,511,700
| 96.753548
| 94.841508
| 94.226385
| 95.396846
| 94.783569
| 53.021775
|
2023-07-14
| 96.753548
| 97.201085
| 96.163178
| 96.905897
| 3,934,400
| 96.106041
| 95.900362
| 94.505382
| 95.84908
| 95.141747
| 66.498631
|
2023-07-17
| 96.106041
| 96.943979
| 95.258579
| 96.010822
| 5,244,500
| 95.944168
| 96.243158
| 94.683446
| 95.934733
| 95.317073
| 62.881676
|
2023-07-18
| 95.944168
| 96.57262
| 95.087182
| 95.92512
| 5,991,000
| 96.963036
| 96.370755
| 94.836751
| 95.937878
| 95.43109
| 60.039399
|
2023-07-19
| 96.963036
| 97.105868
| 95.810868
| 95.810868
| 5,556,200
| 96.058418
| 96.502162
| 95.157645
| 96.279597
| 95.709626
| 64.478431
|
2023-07-20
| 96.058418
| 97.581952
| 95.887021
| 96.915404
| 5,466,100
| 97.905708
| 96.365042
| 95.603275
| 96.205871
| 95.773043
| 59.166586
|
2023-07-21
| 97.905708
| 98.600821
| 96.753541
| 96.934463
| 20,369,100
| 97.867615
| 96.595474
| 96.247918
| 96.772483
| 96.1608
| 63.864292
|
2023-07-24
| 97.867615
| 98.467508
| 97.429601
| 97.962834
| 4,746,600
| 98.000908
| 96.947789
| 96.595473
| 97.137527
| 96.47113
| 63.434403
|
2023-07-25
| 98.000908
| 98.81028
| 97.439111
| 97.53433
| 5,627,500
| 96.867813
| 97.359137
| 96.864946
| 97.425321
| 96.749271
| 67.206632
|
2023-07-26
| 96.867813
| 97.762881
| 96.458365
| 97.324867
| 6,568,300
| 95.963196
| 97.340092
| 96.921127
| 97.239485
| 96.770824
| 73.254841
|
2023-07-27
| 95.963196
| 97.534335
| 95.734669
| 97.153452
| 5,373,400
| 96.410744
| 97.321048
| 96.843045
| 96.814055
| 96.623983
| 68.636599
|
2023-07-28
| 96.410744
| 96.963024
| 95.991771
| 96.648795
| 5,320,700
| 96.715446
| 97.022055
| 96.808765
| 96.679618
| 96.585212
| 60.515855
|
2023-07-31
| 96.715446
| 96.963022
| 96.039382
| 96.467871
| 6,377,400
| 96.420273
| 96.791621
| 96.869705
| 96.691561
| 96.608891
| 57.838938
|
2023-08-01
| 96.420273
| 96.848762
| 95.601376
| 96.620235
| 7,784,300
| 97.248672
| 96.475494
| 96.917316
| 96.601132
| 96.574597
| 50.689703
|
2023-08-02
| 97.248672
| 99.467311
| 94.544414
| 95.696581
| 14,463,100
| 97.439117
| 96.551666
| 96.945879
| 96.816978
| 96.697156
| 52.9088
|
2023-08-03
| 97.439117
| 97.981874
| 96.601173
| 97.096323
| 5,547,500
| 95.867981
| 96.846851
| 97.083949
| 97.024358
| 96.832058
| 53.87086
|
2023-08-04
| 95.867981
| 98.219928
| 95.715625
| 98.039007
| 5,196,700
| 96.877335
| 96.738298
| 96.880177
| 96.638899
| 96.656771
| 48.782819
|
2023-08-07
| 96.877335
| 96.991602
| 96.115575
| 96.572629
| 5,222,700
| 95.887039
| 96.770676
| 96.781149
| 96.718378
| 96.696874
| 54.390697
|
2023-08-08
| 95.887039
| 96.572628
| 95.115755
| 96.38219
| 4,058,400
| 95.14431
| 96.664029
| 96.569762
| 96.441265
| 96.549631
| 44.923617
|
2023-08-09
| 95.14431
| 96.724974
| 94.715821
| 96.172693
| 4,494,300
| 97.317352
| 96.243156
| 96.397411
| 96.008947
| 96.294118
| 45.620481
|
2023-08-10
| 97.317352
| 97.997022
| 96.111174
| 96.245193
| 6,844,200
| 96.675957
| 96.218803
| 96.532827
| 96.445082
| 96.480161
| 47.266493
|
2023-08-11
| 96.675957
| 97.068446
| 95.862268
| 97.068446
| 3,179,700
| 96.695107
| 96.380399
| 96.559348
| 96.52204
| 96.51576
| 44.757438
|
2023-08-14
| 96.695107
| 96.896135
| 95.919703
| 96.187748
| 3,239,300
| 95.766541
| 96.343953
| 96.557314
| 96.579729
| 96.548368
| 44.196997
|
2023-08-15
| 95.766541
| 96.350483
| 95.517645
| 95.852692
| 3,203,700
| 94.751823
| 96.319853
| 96.491941
| 96.308666
| 96.406218
| 45.015312
|
2023-08-16
| 94.751823
| 95.8144
| 94.665664
| 95.354909
| 3,679,500
| 92.444778
| 96.241356
| 96.242256
| 95.789719
| 96.105419
| 44.571077
|
2023-08-17
| 92.444778
| 94.866702
| 92.310759
| 94.770975
| 5,291,100
| 93.076584
| 95.266841
| 95.742822
| 94.674739
| 95.439848
| 34.765215
|
2023-08-18
| 93.076584
| 93.325472
| 91.698095
| 91.908698
| 4,125,500
| 92.33947
| 94.546967
| 95.463683
| 94.14202
| 95.010164
| 36.364411
|
2023-08-21
| 92.33947
| 93.402054
| 92.05229
| 93.162733
| 3,753,200
| 91.966141
| 93.675839
| 95.009896
| 93.54117
| 94.524583
| 35.198602
|
2023-08-22
| 91.966141
| 92.607518
| 91.516217
| 92.368198
| 3,640,500
| 91.114143
| 92.915759
| 94.617806
| 93.01616
| 94.059412
| 30.185737
|
2023-08-23
| 91.114143
| 92.435191
| 89.994125
| 92.301172
| 9,704,500
| 90.779099
| 92.188223
| 94.21479
| 92.382155
| 93.523908
| 27.397369
|
2023-08-24
| 90.779099
| 91.54492
| 89.70694
| 90.702514
| 7,824,500
| 91.401337
| 91.855087
| 93.560964
| 91.847803
| 93.024852
| 30.052336
|
2023-08-25
| 91.401337
| 91.860828
| 90.472771
| 91.458771
| 5,360,400
| 92.894707
| 91.520038
| 93.033502
| 91.698981
| 92.729667
| 27.863073
|
2023-08-28
| 92.894707
| 93.047868
| 91.736396
| 91.841697
| 5,098,900
| 94.914574
| 91.631085
| 92.653462
| 92.097556
| 92.759675
| 38.376171
|
2023-08-29
| 94.914574
| 94.991158
| 93.181887
| 93.201037
| 5,512,300
| 95.000717
| 92.220772
| 92.568266
| 93.036562
| 93.151474
| 49.188135
|
2023-08-30
| 95.000717
| 95.460216
| 94.770971
| 94.790114
| 4,212,200
| 93.277611
| 92.998087
| 92.593155
| 93.69128
| 93.4877
| 40.396796
|
2023-08-31
| 93.277611
| 95.086874
| 93.124442
| 94.770969
| 5,624,500
| 93.813683
| 93.497789
| 92.676438
| 93.55339
| 93.449502
| 37.072136
|
2023-09-01
| 93.813683
| 94.531644
| 92.894692
| 94.196597
| 4,747,100
| 92.703239
| 93.980258
| 92.750148
| 93.640154
| 93.515717
| 39.453381
|
2023-09-05
| 92.703239
| 93.631805
| 92.463919
| 93.354192
| 5,414,300
| 91.851257
| 93.941965
| 92.786525
| 93.327849
| 93.367994
| 38.934994
|
2023-09-06
| 91.851257
| 92.425633
| 91.296039
| 92.301181
| 5,428,400
| 91.037567
| 93.329301
| 92.775037
| 92.835652
| 93.092223
| 39.398173
|
2023-09-07
| 91.037567
| 91.726812
| 90.960983
| 91.410907
| 6,404,100
| 91.209877
| 92.536671
| 92.767379
| 92.23629
| 92.71865
| 44.226211
|
2023-09-08
| 91.209877
| 91.755528
| 90.702518
| 91.18116
| 4,754,700
| 91.583214
| 92.123125
| 92.810457
| 91.894153
| 92.444327
| 42.040789
|
2023-09-11
| 91.583214
| 92.119297
| 91.15244
| 91.564071
| 5,577,500
| 92.128868
| 91.677031
| 92.828645
| 91.790506
| 92.287761
| 46.672266
|
2023-09-12
| 92.128868
| 92.387338
| 91.133293
| 91.420481
| 5,007,600
| 92.789398
| 91.562157
| 92.752061
| 91.903294
| 92.258872
| 50.705348
|
2023-09-13
| 92.789398
| 93.143595
| 91.937417
| 92.090579
| 5,830,200
| 93.009583
| 91.749785
| 92.539543
| 92.198662
| 92.355331
| 57.384018
|
2023-09-14
| 93.009583
| 93.603093
| 92.138452
| 92.636236
| 6,039,700
| 92.119293
| 92.144188
| 92.34043
| 92.468969
| 92.474286
| 59.931866
|
2023-09-15
| 92.119293
| 93.306321
| 91.946982
| 93.095718
| 8,766,700
| 92.626663
| 92.326071
| 92.224598
| 92.35241
| 92.409742
| 53.12237
|
2023-09-18
| 92.626663
| 92.827692
| 91.985278
| 92.186314
| 4,477,500
| 91.219452
| 92.534761
| 92.105896
| 92.443828
| 92.449182
| 48.724935
|
2023-09-19
| 91.219452
| 91.391763
| 90.24302
| 91.142868
| 6,803,000
| 91.095009
| 92.352878
| 91.957517
| 92.035703
| 92.225595
| 31.334607
|
2023-09-20
| 91.095009
| 92.49264
| 90.989707
| 91.372614
| 4,572,100
| 89.123001
| 92.014
| 91.881892
| 91.722138
| 92.020034
| 30.346902
|
2023-09-21
| 89.123001
| 91.248169
| 89.055992
| 91.095008
| 6,108,800
| 89.678223
| 91.236684
| 91.690436
| 90.855759
| 91.4933
| 29.605322
|
2023-09-22
| 89.678223
| 90.310025
| 89.381467
| 89.438902
| 5,118,900
| 88.778374
| 90.74847
| 91.53727
| 90.463247
| 91.163286
| 29.737422
|
2023-09-25
| 88.778374
| 89.477193
| 88.309307
| 88.921968
| 4,818,800
| 88.069984
| 89.978812
| 91.256786
| 89.901623
| 90.729666
| 30.364046
|
2023-09-26
| 88.069984
| 88.539051
| 87.285013
| 88.069984
| 6,086,600
| 87.275436
| 89.348918
| 90.850898
| 89.291076
| 90.246087
| 30.80667
|
2023-09-27
| 87.275436
| 88.768802
| 86.519182
| 88.510332
| 4,731,500
| 87.189308
| 88.585004
| 90.299502
| 88.619196
| 89.705969
| 30.866652
|
2023-09-28
| 87.189308
| 87.486063
| 86.35647
| 87.27546
| 4,736,300
| 87.371185
| 88.198265
| 89.717474
| 88.142567
| 89.248394
| 29.371464
|
2023-09-29
| 87.371185
| 89.084722
| 86.959553
| 88.653948
| 7,698,600
| 87.23716
| 87.736858
| 89.242664
| 87.88544
| 88.907084
| 27.956043
|
2023-10-02
| 87.23716
| 87.821103
| 86.911687
| 87.160583
| 6,430,500
| 85.657639
| 87.428615
| 88.703713
| 87.669346
| 88.603461
| 23.24618
|
2023-10-03
| 85.657639
| 87.179714
| 85.399168
| 86.634063
| 6,666,600
| 87.25631
| 86.946146
| 88.147532
| 86.998777
| 88.067857
| 14.557633
|
2023-10-04
| 87.25631
| 87.524347
| 85.973547
| 86.050131
| 6,166,100
| 88.424187
| 86.94232
| 87.763662
| 87.084621
| 87.920303
| 24.853592
|
2023-10-05
| 88.424187
| 89.075139
| 87.246726
| 87.246726
| 7,548,600
| 88.88369
| 87.189296
| 87.693781
| 87.531143
| 88.011918
| 34.232046
|
2023-10-06
| 88.88369
| 89.352756
| 87.763671
| 88.070001
| 6,978,900
| 88.720955
| 87.491797
| 87.614327
| 87.981992
| 88.170422
| 33.962269
|
2023-10-09
| 88.720955
| 88.826257
| 87.524352
| 88.500777
| 4,120,700
| 89.199593
| 87.788556
| 87.608585
| 88.228313
| 88.270519
| 38.016568
|
2023-10-10
| 89.199593
| 89.955847
| 88.902837
| 88.988989
| 4,974,800
| 88.022125
| 88.496947
| 87.721546
| 88.552073
| 88.439441
| 41.207822
|
2023-10-11
| 88.022125
| 89.63036
| 87.926398
| 89.304888
| 4,499,200
| 87.514763
| 88.65011
| 87.796215
| 88.375424
| 88.363566
| 44.487049
|
2023-10-12
| 87.514763
| 88.309309
| 86.892528
| 87.91682
| 5,485,200
| 87.57222
| 88.468225
| 87.828761
| 88.088537
| 88.209238
| 39.113673
|
2023-10-13
| 87.57222
| 88.127438
| 87.160588
| 87.380759
| 4,780,100
| 89.649513
| 88.205931
| 87.848864
| 87.916431
| 88.093416
| 43.368554
|
2023-10-16
| 89.649513
| 89.850542
| 87.926402
| 88.232732
| 4,595,900
| 90.156868
| 88.391643
| 88.090099
| 88.494125
| 88.376343
| 57.548089
|
2023-10-17
| 90.156868
| 90.166443
| 88.673077
| 88.787954
| 6,086,700
| 89.745232
| 88.583098
| 88.540022
| 89.048373
| 88.700075
| 64.158101
|
2023-10-18
| 89.745232
| 90.491911
| 89.505911
| 89.927118
| 4,110,700
| 90.386612
| 88.927719
| 88.788914
| 89.280659
| 88.890103
| 62.169419
|
2023-10-19
| 90.386612
| 91.573647
| 90.147291
| 90.338752
| 5,610,800
| 90.166443
| 89.502089
| 88.985157
| 89.64931
| 89.162196
| 63.755351
|
2023-10-20
| 90.166443
| 91.027991
| 90.118576
| 90.578075
| 4,698,000
| 90.17601
| 90.020934
| 89.113432
| 89.821688
| 89.344786
| 63.258195
|
2023-10-23
| 90.17601
| 90.970556
| 89.304887
| 89.917547
| 4,481,000
| 90.578079
| 90.126233
| 89.258938
| 89.939795
| 89.495918
| 73.838336
|
2023-10-24
| 90.578079
| 90.922702
| 90.041996
| 90.252599
| 3,600,200
| 89.984558
| 90.210475
| 89.396786
| 90.152556
| 89.692674
| 70.057761
|
2023-10-25
| 89.984558
| 91.286463
| 89.955841
| 90.290888
| 5,497,300
| 88.711372
| 90.25834
| 89.59303
| 90.096557
| 89.745744
| 60.124191
|
2023-10-26
| 88.711372
| 90.444059
| 88.644363
| 89.802674
| 6,201,700
| 88.089134
| 89.923293
| 89.712691
| 89.634829
| 89.557677
| 48.988728
|
2023-10-27
| 88.089134
| 89.726094
| 87.849814
| 88.682652
| 8,293,600
| 89.170868
| 89.507831
| 89.764382
| 89.119597
| 89.290669
| 46.481809
|
2023-10-30
| 89.170868
| 89.706944
| 88.759236
| 89.142151
| 7,852,700
| 88.299744
| 89.306802
| 89.716518
| 89.136687
| 89.268887
| 49.850118
|
2023-10-31
| 88.299744
| 89.333611
| 88.069998
| 89.190017
| 9,308,300
| 87.447754
| 88.851135
| 89.530805
| 88.857706
| 89.092679
| 51.496419
|
2023-11-01
| 87.447754
| 87.93597
| 86.681932
| 87.907253
| 14,292,500
| 95.737831
| 88.343774
| 89.301057
| 88.387722
| 88.793602
| 49.651747
|
2023-11-02
| 95.737831
| 97.566237
| 95.479361
| 96.675964
| 23,396,300
| 98.26506
| 89.749066
| 89.836179
| 90.837758
| 90.056189
| 72.868581
|
2023-11-03
| 98.26506
| 99.337212
| 96.206901
| 96.321778
| 15,994,400
| 99.586105
| 91.784251
| 90.646041
| 93.313526
| 91.548711
| 73.535533
|
2023-11-06
| 99.586105
| 99.64354
| 97.614106
| 98.475661
| 7,532,000
| 99.251053
| 93.867299
| 91.587051
| 95.404386
| 93.010055
| 74.661961
|
2023-11-07
| 99.251053
| 99.930723
| 98.916005
| 99.777561
| 6,239,500
| 99.844566
| 96.057561
| 92.454348
| 96.686608
| 94.144782
| 74.962265
|
2023-11-08
| 99.844566
| 100.34235
| 99.222331
| 99.308483
| 7,453,000
| 98.400764
| 98.536923
| 93.440349
| 97.739261
| 95.181107
| 74.899162
|
2023-11-09
| 98.400764
| 100.547231
| 98.208251
| 100.393228
| 7,607,000
| 100.422089
| 99.06951
| 94.409288
| 97.959762
| 95.766499
| 70.365703
|
2023-11-10
| 100.422089
| 100.441336
| 98.160115
| 98.756886
| 7,338,500
| 99.632813
| 99.500916
| 95.642583
| 98.780538
| 96.61297
| 73.047782
|
2023-11-13
| 99.632813
| 100.325845
| 99.103411
| 100.027451
| 7,120,800
| 101.644531
| 99.510257
| 96.688778
| 99.064629
| 97.162032
| 70.019209
|
2023-11-14
| 101.644531
| 101.856292
| 100.335472
| 100.566488
| 8,323,000
| 102.058418
| 99.988953
| 98.023257
| 99.924597
| 97.977032
| 74.257943
|
2023-11-15
| 102.058418
| 102.549317
| 101.702282
| 101.702282
| 7,980,200
| 103.194214
| 100.431723
| 99.484323
| 100.63587
| 98.719102
| 78.797444
|
2023-11-16
| 103.194214
| 103.627363
| 102.222044
| 102.299049
| 8,037,200
| 101.615646
| 101.390413
| 100.229961
| 101.488652
| 99.532759
| 81.883981
|
2023-11-17
| 101.615646
| 103.473354
| 101.529021
| 103.165341
| 6,341,800
| 100.393219
| 101.629124
| 100.56502
| 101.530983
| 99.911466
| 75.728935
|
2023-11-20
| 100.393219
| 101.519392
| 99.969698
| 101.269129
| 9,799,500
| 99.806068
| 101.781206
| 100.645731
| 101.151728
| 99.999057
| 74.644646
|
2023-11-21
| 99.806068
| 100.758984
| 99.305542
| 100.537596
| 6,149,000
| 99.565445
| 101.413513
| 100.701233
| 100.703175
| 99.963968
| 75.459154
|
2023-11-22
| 99.565445
| 100.758996
| 99.411435
| 100.258477
| 4,828,700
| 98.930145
| 100.914919
| 100.673321
| 100.323932
| 99.89151
| 61.798029
|
2023-11-24
| 98.930145
| 99.71943
| 98.631759
| 99.565427
| 3,206,400
| 98.525879
| 100.062105
| 100.726259
| 99.859336
| 99.716716
| 52.320687
|
2023-11-27
| 98.525879
| 99.228531
| 98.246741
| 98.458501
| 7,853,600
| 97.390091
| 99.444151
| 100.536638
| 99.41485
| 99.5002
| 46.047678
|
2023-11-28
| 97.390091
| 98.227506
| 97.110953
| 98.140873
| 6,848,100
| 96.109901
| 98.843526
| 100.312366
| 98.739931
| 99.116544
| 43.453513
|
2023-11-29
| 96.109901
| 97.880984
| 95.801888
| 97.707726
| 8,428,500
| 95.580498
| 98.104292
| 99.758903
| 97.863254
| 98.569882
| 37.467665
|
2023-11-30
| 95.580498
| 96.369783
| 94.733455
| 96.312025
| 11,442,600
| 95.484245
| 97.307303
| 99.111111
| 97.102335
| 98.026357
| 39.917333
|
2023-12-01
| 95.484245
| 95.56125
| 93.867173
| 94.810468
| 12,503,900
| 93.944183
| 96.618123
| 98.340114
| 96.562972
| 97.564155
| 29.529109
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.