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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-12-04
| 93.944183
| 95.176237
| 93.145271
| 94.704593
| 11,477,400
| 91.961334
| 95.701784
| 97.572968
| 95.690042
| 96.905978
| 27.798621
|
2023-12-05
| 91.961334
| 93.828669
| 91.297177
| 93.732409
| 16,027,300
| 93.385902
| 94.616032
| 96.729779
| 94.44714
| 96.006952
| 12.123411
|
2023-12-06
| 93.385902
| 93.530285
| 91.893965
| 92.355982
| 12,115,000
| 92.827629
| 94.071233
| 96.087762
| 94.093394
| 95.530398
| 18.562449
|
2023-12-07
| 92.827629
| 94.040428
| 92.663991
| 93.607286
| 7,858,300
| 92.991264
| 93.520659
| 95.413981
| 93.671472
| 95.038985
| 10.779345
|
2023-12-08
| 92.991264
| 93.2319
| 92.221227
| 92.481118
| 7,124,400
| 94.444702
| 93.022063
| 94.820093
| 93.444736
| 94.666672
| 13.458451
|
2023-12-11
| 94.444702
| 95.301365
| 93.578412
| 93.578412
| 7,639,100
| 94.473579
| 93.122166
| 94.411975
| 93.778058
| 94.626314
| 25.28002
|
2023-12-12
| 94.473579
| 94.906721
| 93.780547
| 94.752718
| 6,313,800
| 94.435074
| 93.624615
| 94.120324
| 94.009899
| 94.598544
| 26.761769
|
2023-12-13
| 94.435074
| 94.94522
| 93.193393
| 94.810465
| 7,741,900
| 94.175186
| 93.83445
| 93.952841
| 94.151624
| 94.568822
| 27.241658
|
2023-12-14
| 94.175186
| 95.089606
| 93.511037
| 95.022229
| 9,764,800
| 93.126015
| 94.103961
| 93.81231
| 94.159478
| 94.497252
| 28.180246
|
2023-12-15
| 93.126015
| 94.560201
| 92.943129
| 94.175183
| 12,463,800
| 92.94313
| 94.130911
| 93.576487
| 93.81499
| 94.247936
| 26.605535
|
2023-12-18
| 92.94313
| 93.674665
| 92.327104
| 93.59766
| 6,146,400
| 94.059685
| 93.830597
| 93.476382
| 93.52437
| 94.010699
| 28.999993
|
2023-12-19
| 94.059685
| 94.377326
| 93.308903
| 93.308903
| 5,992,900
| 91.16243
| 93.747818
| 93.686217
| 93.702808
| 94.019605
| 40.166225
|
2023-12-20
| 91.16243
| 93.251146
| 91.10468
| 92.750627
| 10,057,400
| 91.759216
| 93.093289
| 93.463869
| 92.856016
| 93.500119
| 32.731417
|
2023-12-21
| 91.759216
| 91.865097
| 90.931429
| 91.518581
| 7,097,200
| 91.711075
| 92.610095
| 93.357028
| 92.490416
| 93.183591
| 35.988491
|
2023-12-22
| 91.711075
| 92.240476
| 90.806282
| 91.335684
| 6,360,400
| 92.086472
| 92.327107
| 93.229009
| 92.230635
| 92.915861
| 40.538339
|
2023-12-26
| 92.086472
| 92.105727
| 91.403067
| 91.768831
| 3,709,500
| 91.720711
| 92.155775
| 92.993186
| 92.182581
| 92.765063
| 50.613817
|
2023-12-27
| 91.720711
| 92.192355
| 91.239439
| 92.105729
| 4,959,300
| 92.336731
| 91.687981
| 92.717899
| 92.028624
| 92.575181
| 40.885219
|
2023-12-28
| 92.336731
| 92.375234
| 91.547446
| 91.922837
| 4,518,300
| 92.413742
| 91.922841
| 92.508065
| 92.131326
| 92.531826
| 47.329845
|
2023-12-29
| 92.413742
| 92.741003
| 91.77846
| 92.288607
| 6,134,000
| 90.161385
| 92.053746
| 92.331921
| 92.225465
| 92.510356
| 46.828784
|
2024-01-02
| 90.161385
| 92.355981
| 90.113262
| 91.87471
| 8,859,700
| 89.737877
| 91.743808
| 92.035458
| 91.537438
| 92.083271
| 28.377151
|
2024-01-03
| 89.737877
| 90.71004
| 89.574239
| 90.440529
| 7,161,700
| 90.045883
| 91.274089
| 91.714932
| 90.937584
| 91.656835
| 27.009457
|
2024-01-04
| 90.045883
| 91.037301
| 89.516482
| 89.612735
| 7,118,600
| 89.506859
| 90.939124
| 91.313552
| 90.640351
| 91.363935
| 29.235035
|
2024-01-05
| 89.506859
| 90.074763
| 89.015967
| 89.834127
| 7,189,900
| 90.661919
| 90.373149
| 91.147995
| 90.26252
| 91.026285
| 28.482762
|
2024-01-08
| 90.661919
| 91.027682
| 89.46836
| 89.535738
| 7,536,900
| 89.603104
| 90.022784
| 91.038265
| 90.395653
| 90.960036
| 38.752288
|
2024-01-09
| 89.603104
| 90.219138
| 89.381723
| 90.10363
| 6,348,500
| 89.997757
| 89.911128
| 90.827468
| 90.13147
| 90.713321
| 35.882872
|
2024-01-10
| 89.997757
| 90.180642
| 89.400978
| 89.526113
| 5,847,700
| 89.458725
| 89.963104
| 90.618597
| 90.086899
| 90.583219
| 31.715869
|
2024-01-11
| 89.458725
| 90.132502
| 88.45768
| 89.834116
| 6,483,600
| 88.534691
| 89.845673
| 90.392398
| 89.877508
| 90.378765
| 40.264068
|
2024-01-12
| 88.534691
| 89.9015
| 88.33255
| 89.737869
| 5,638,700
| 89.227722
| 89.651239
| 90.012194
| 89.429902
| 90.043479
| 32.237583
|
2024-01-16
| 89.227722
| 89.256605
| 88.294062
| 89.189227
| 7,493,400
| 88.332558
| 89.3644
| 89.693592
| 89.362509
| 89.89516
| 37.227799
|
2024-01-17
| 88.332558
| 88.515443
| 87.976422
| 88.226685
| 6,672,900
| 89.843742
| 89.110291
| 89.510709
| 89.019192
| 89.61105
| 31.672988
|
2024-01-18
| 89.843742
| 89.930375
| 88.380681
| 88.515436
| 7,549,500
| 90.344269
| 89.079488
| 89.521296
| 89.294042
| 89.653358
| 41.758213
|
2024-01-19
| 90.344269
| 90.710032
| 89.169965
| 89.689739
| 9,556,100
| 89.58387
| 89.256596
| 89.551134
| 89.644118
| 89.778978
| 41.161432
|
2024-01-22
| 89.58387
| 90.40203
| 89.333607
| 90.28653
| 9,421,000
| 88.525063
| 89.466432
| 89.558836
| 89.624035
| 89.743504
| 38.164281
|
2024-01-23
| 88.525063
| 90.142135
| 88.33255
| 89.545356
| 10,227,100
| 88.592438
| 89.3259
| 89.34515
| 89.257711
| 89.521969
| 42.397153
|
2024-01-24
| 88.592438
| 89.362468
| 88.544308
| 89.083337
| 7,661,400
| 89.14109
| 89.377876
| 89.244083
| 89.035953
| 89.352963
| 44.495787
|
2024-01-25
| 89.14109
| 89.179593
| 88.284428
| 88.765699
| 11,991,500
| 89.323982
| 89.237346
| 89.158417
| 89.070999
| 89.314441
| 45.750455
|
2024-01-26
| 89.323982
| 89.988132
| 88.948591
| 89.439483
| 9,229,400
| 90.286522
| 89.033289
| 89.144942
| 89.155327
| 89.316176
| 49.111355
|
2024-01-29
| 90.286522
| 90.41165
| 88.78495
| 89.535732
| 12,728,100
| 90.556038
| 89.173819
| 89.320126
| 89.532392
| 89.492602
| 48.141068
|
2024-01-30
| 90.556038
| 91.133562
| 89.121844
| 89.51649
| 17,625,200
| 89.545364
| 89.580014
| 89.452957
| 89.873607
| 89.685954
| 55.119005
|
2024-01-31
| 89.545364
| 94.67572
| 89.535737
| 94.598715
| 26,751,800
| 89.872627
| 89.770599
| 89.574238
| 89.764193
| 89.660392
| 47.720675
|
2024-02-01
| 89.872627
| 90.094008
| 88.428813
| 89.612737
| 15,001,500
| 89.506859
| 89.916907
| 89.577126
| 89.800338
| 89.698981
| 52.130868
|
2024-02-02
| 89.506859
| 90.103638
| 88.236303
| 89.2181
| 11,365,900
| 89.044846
| 89.953482
| 89.493385
| 89.702511
| 89.664049
| 55.310192
|
2024-02-05
| 89.044846
| 89.391362
| 88.457694
| 89.304729
| 7,335,800
| 92.086472
| 89.705147
| 89.439483
| 89.483289
| 89.551467
| 48.975226
|
2024-02-06
| 92.086472
| 92.115347
| 88.89083
| 89.035213
| 11,531,500
| 91.739952
| 90.011234
| 89.795624
| 90.351017
| 90.012377
| 66.956516
|
2024-02-07
| 91.739952
| 93.039391
| 90.892917
| 92.635117
| 9,078,000
| 93.531372
| 90.450151
| 90.110375
| 90.813995
| 90.326481
| 59.572396
|
2024-02-08
| 93.531372
| 93.628211
| 90.955608
| 92.088557
| 9,888,100
| 94.218887
| 91.1819
| 90.549403
| 91.719788
| 90.909189
| 64.233903
|
2024-02-09
| 94.218887
| 94.887033
| 93.240868
| 93.269917
| 9,385,600
| 92.446846
| 92.124306
| 91.038894
| 92.552821
| 91.510952
| 70.836069
|
2024-02-12
| 92.446846
| 94.063962
| 92.359692
| 93.850927
| 9,224,400
| 90.897507
| 92.804706
| 91.254926
| 92.517496
| 91.681115
| 66.567441
|
2024-02-13
| 90.897507
| 92.533986
| 90.432703
| 91.84647
| 8,138,500
| 91.091179
| 92.566913
| 91.289073
| 91.977499
| 91.538641
| 58.654104
|
2024-02-14
| 91.091179
| 91.478514
| 90.790998
| 91.100864
| 5,510,600
| 90.268097
| 92.437158
| 91.443655
| 91.682059
| 91.457284
| 57.521865
|
2024-02-15
| 90.268097
| 91.255794
| 90.055062
| 91.052445
| 8,878,000
| 90.268097
| 91.784503
| 91.483202
| 91.210738
| 91.241068
| 53.470247
|
2024-02-16
| 90.268097
| 91.197697
| 89.812979
| 90.151894
| 5,734,200
| 90.500481
| 90.994345
| 91.559325
| 90.896525
| 91.064164
| 49.927119
|
2024-02-20
| 90.500481
| 91.139585
| 90.122831
| 90.403649
| 8,844,500
| 92.011086
| 90.605072
| 91.704889
| 90.76451
| 90.961676
| 49.779593
|
2024-02-21
| 92.011086
| 92.737336
| 90.800668
| 90.887822
| 8,286,300
| 92.747032
| 90.827788
| 91.69735
| 91.180035
| 91.152478
| 59.408816
|
2024-02-22
| 92.747032
| 93.037535
| 91.158965
| 91.885215
| 8,124,700
| 92.592094
| 91.158958
| 91.798058
| 91.702367
| 91.442397
| 60.636543
|
2024-02-23
| 92.592094
| 93.86061
| 92.55336
| 92.843856
| 6,845,200
| 91.294518
| 91.623758
| 91.704131
| 91.998943
| 91.651433
| 61.597669
|
2024-02-26
| 91.294518
| 92.543669
| 91.265469
| 92.34032
| 7,043,800
| 91.149269
| 91.829042
| 91.411694
| 91.764135
| 91.586539
| 57.956869
|
2024-02-27
| 91.149269
| 91.662492
| 90.636053
| 91.333255
| 5,356,100
| 90.055061
| 91.9588
| 91.281936
| 91.559179
| 91.507035
| 45.831057
|
2024-02-28
| 90.055061
| 90.994346
| 89.832341
| 90.800675
| 5,622,400
| 91.89489
| 91.567595
| 91.197691
| 91.057807
| 91.24304
| 42.97258
|
2024-02-29
| 91.89489
| 92.088554
| 91.004024
| 91.507555
| 11,221,100
| 90.209999
| 91.397166
| 91.278062
| 91.336834
| 91.361558
| 43.201936
|
2024-03-01
| 90.209999
| 91.575346
| 89.967916
| 91.459143
| 7,990,800
| 89.532158
| 90.920747
| 91.272253
| 90.961223
| 91.152184
| 34.621137
|
2024-03-04
| 89.532158
| 90.364926
| 89.125459
| 90.113157
| 7,321,000
| 88.331421
| 90.568275
| 91.198659
| 90.484868
| 90.857634
| 37.793989
|
2024-03-05
| 88.331421
| 89.251335
| 88.186169
| 89.183552
| 7,137,300
| 88.74781
| 90.004706
| 90.981753
| 89.767052
| 90.398322
| 38.930657
|
2024-03-06
| 88.74781
| 89.115775
| 88.234595
| 88.457307
| 4,826,900
| 88.069977
| 89.743256
| 90.655425
| 89.427305
| 90.098229
| 40.081966
|
2024-03-07
| 88.069977
| 88.854332
| 87.450244
| 88.718766
| 8,792,400
| 88.176483
| 88.978273
| 90.18772
| 88.974862
| 89.729456
| 40.580906
|
2024-03-08
| 88.176483
| 88.631601
| 87.73105
| 87.750421
| 7,671,500
| 89.15451
| 88.57157
| 89.746159
| 88.708736
| 89.447097
| 41.118362
|
2024-03-11
| 89.15451
| 90.016327
| 88.283008
| 88.370162
| 6,702,300
| 89.47406
| 88.49604
| 89.532158
| 88.857327
| 89.3939
| 44.624967
|
2024-03-12
| 89.47406
| 89.783927
| 88.32174
| 89.086725
| 9,444,900
| 88.709068
| 88.724568
| 89.364637
| 89.062905
| 89.408474
| 38.803475
|
2024-03-13
| 88.709068
| 89.929171
| 87.992503
| 89.561199
| 8,254,500
| 88.757492
| 88.71682
| 89.230038
| 88.944959
| 89.28131
| 32.225028
|
2024-03-14
| 88.757492
| 88.805904
| 87.547075
| 88.21522
| 8,544,800
| 87.266258
| 88.854323
| 88.916298
| 88.88247
| 89.18607
| 32.960431
|
2024-03-15
| 87.266258
| 89.106087
| 87.246887
| 88.699388
| 18,133,600
| 88.128075
| 88.672278
| 88.621924
| 88.343733
| 88.837013
| 32.402754
|
2024-03-18
| 88.128075
| 88.534773
| 87.663271
| 87.876306
| 7,413,900
| 88.689705
| 88.466991
| 88.481516
| 88.271847
| 88.708115
| 37.579651
|
2024-03-19
| 88.689705
| 88.989893
| 87.982825
| 88.118391
| 5,676,500
| 89.667717
| 88.31012
| 88.517344
| 88.411133
| 88.704768
| 44.129872
|
2024-03-20
| 89.667717
| 89.696766
| 88.621915
| 88.883369
| 5,804,400
| 88.757492
| 88.501849
| 88.609335
| 88.829994
| 88.87985
| 39.658261
|
2024-03-21
| 88.757492
| 90.219671
| 88.738121
| 89.69677
| 6,287,300
| 87.837563
| 88.501849
| 88.678086
| 88.805827
| 88.857603
| 42.732536
|
2024-03-22
| 87.837563
| 88.873679
| 87.208144
| 88.834945
| 6,493,800
| 87.798836
| 88.61611
| 88.644194
| 88.483072
| 88.672141
| 41.721814
|
2024-03-25
| 87.798836
| 88.23459
| 87.605172
| 87.779472
| 6,903,000
| 87.49865
| 88.550262
| 88.508627
| 88.254993
| 88.513358
| 47.065095
|
2024-03-26
| 87.49865
| 88.118383
| 87.372769
| 88.099019
| 6,216,100
| 88.602554
| 88.312051
| 88.311086
| 88.002879
| 88.328866
| 43.026974
|
2024-03-27
| 88.602554
| 88.922106
| 87.731052
| 87.779472
| 5,863,700
| 88.496033
| 88.099019
| 88.300434
| 88.202771
| 88.378627
| 52.837942
|
2024-03-28
| 88.496033
| 89.319115
| 88.408886
| 88.883368
| 6,784,300
| 88.631599
| 88.046727
| 88.274288
| 88.300525
| 88.399974
| 51.702779
|
2024-04-01
| 88.631599
| 89.154501
| 88.137747
| 88.912417
| 4,990,200
| 86.472229
| 88.205534
| 88.410822
| 88.410883
| 88.442087
| 46.938717
|
2024-04-02
| 86.472229
| 88.350792
| 86.404446
| 88.224911
| 8,276,800
| 85.89122
| 87.940213
| 88.245238
| 87.764665
| 88.083931
| 35.541064
|
2024-04-03
| 85.89122
| 86.99512
| 85.842808
| 86.762722
| 6,316,400
| 84.845428
| 87.618727
| 87.965389
| 87.140183
| 87.685257
| 36.182353
|
2024-04-04
| 84.845428
| 86.510957
| 84.835743
| 86.307608
| 8,057,600
| 84.0998
| 86.867302
| 87.48316
| 86.375265
| 87.168924
| 32.525951
|
2024-04-05
| 84.0998
| 85.145603
| 84.080437
| 85.116554
| 7,153,300
| 84.429039
| 85.988055
| 87.017391
| 85.616777
| 86.610902
| 34.847044
|
2024-04-08
| 84.429039
| 84.593654
| 83.62532
| 84.216004
| 6,322,900
| 84.370934
| 85.147543
| 86.676539
| 85.220864
| 86.214199
| 31.347659
|
2024-04-09
| 84.370934
| 84.826052
| 83.5769
| 84.429039
| 6,242,700
| 83.228302
| 84.727284
| 86.333749
| 84.937554
| 85.87906
| 27.057628
|
2024-04-10
| 83.228302
| 84.119175
| 82.889387
| 83.586588
| 7,413,900
| 83.179901
| 84.194701
| 85.906714
| 84.367803
| 85.397104
| 16.380257
|
2024-04-11
| 83.179901
| 83.576914
| 82.560168
| 83.276733
| 6,841,600
| 82.230919
| 83.861595
| 85.364449
| 83.971836
| 84.993976
| 18.000095
|
2024-04-12
| 82.230919
| 82.80224
| 81.620871
| 82.715086
| 8,591,200
| 82.473007
| 83.487819
| 84.737937
| 83.39153
| 84.491602
| 17.940288
|
2024-04-15
| 82.473007
| 83.635012
| 82.230924
| 82.695727
| 9,676,900
| 82.715088
| 83.096613
| 84.122078
| 83.085356
| 84.124585
| 20.238208
|
2024-04-16
| 82.715088
| 83.460709
| 81.746754
| 82.134089
| 8,866,800
| 83.480072
| 82.765443
| 83.746364
| 82.961933
| 83.868313
| 23.093771
|
2024-04-17
| 83.480072
| 83.683421
| 82.637619
| 83.276723
| 6,870,100
| 84.390305
| 82.815797
| 83.505249
| 83.134646
| 83.797724
| 20.045364
|
2024-04-18
| 84.390305
| 84.855101
| 83.325139
| 83.702788
| 11,403,300
| 84.835732
| 83.057878
| 83.459737
| 83.553199
| 83.905466
| 28.053883
|
2024-04-19
| 84.835732
| 85.29085
| 84.36125
| 84.390299
| 11,898,200
| 85.387688
| 83.578841
| 83.53333
| 83.98071
| 84.074605
| 30.360724
|
2024-04-22
| 85.387688
| 85.804072
| 84.574283
| 85.290856
| 8,669,000
| 85.087509
| 84.161777
| 83.629195
| 84.449702
| 84.313347
| 43.269201
|
2024-04-23
| 85.087509
| 85.997738
| 84.554923
| 85.959004
| 5,670,500
| 85.939629
| 84.636261
| 83.700852
| 84.662305
| 84.454104
| 44.831924
|
2024-04-24
| 85.939629
| 86.123614
| 84.196625
| 84.303142
| 7,183,900
| 85.058456
| 85.128172
| 83.971985
| 85.088079
| 84.724199
| 57.215724
|
2024-04-25
| 85.058456
| 86.888615
| 84.903527
| 86.714314
| 7,284,600
| 85.455475
| 85.261803
| 84.15984
| 85.078205
| 84.784973
| 56.210846
|
2024-04-26
| 85.455475
| 86.423809
| 84.603344
| 84.632392
| 7,185,300
| 85.532944
| 85.385751
| 84.482296
| 85.203962
| 84.906883
| 56.592075
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.