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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-29
| 85.532944
| 85.804076
| 85.077826
| 85.44579
| 8,522,800
| 85.687874
| 85.414803
| 84.78829
| 85.313622
| 85.020712
| 57.444259
|
2024-04-30
| 85.687874
| 86.172041
| 84.419359
| 84.835743
| 14,538,400
| 72.082787
| 85.534875
| 85.085568
| 85.438373
| 85.142014
| 68.039883
|
2024-05-01
| 72.082787
| 74.552034
| 70.368831
| 73.419085
| 66,610,700
| 72.557266
| 82.763507
| 83.94584
| 80.986511
| 82.767609
| 22.766114
|
2024-05-02
| 72.557266
| 72.770301
| 71.027297
| 72.528217
| 23,883,400
| 70.794899
| 80.263269
| 82.762536
| 78.176763
| 80.911183
| 25.693391
|
2024-05-03
| 70.794899
| 73.118902
| 70.678696
| 72.886497
| 22,153,800
| 70.591537
| 77.331154
| 81.358453
| 75.716141
| 79.071859
| 22.739543
|
2024-05-06
| 70.591537
| 71.840689
| 70.397866
| 70.988551
| 18,632,200
| 70.204208
| 74.342873
| 79.878838
| 74.00794
| 77.529982
| 21.648488
|
2024-05-07
| 70.204208
| 70.543124
| 69.526378
| 70.543124
| 21,901,300
| 71.172546
| 71.24614
| 78.390508
| 72.74003
| 76.198023
| 18.395508
|
2024-05-08
| 71.172546
| 72.111832
| 69.962129
| 70.000863
| 24,482,600
| 73.283516
| 71.064091
| 76.913799
| 72.217535
| 75.2843
| 18.620646
|
2024-05-09
| 73.283516
| 73.360984
| 70.756164
| 71.240331
| 18,591,500
| 73.699898
| 71.209341
| 75.736305
| 72.572862
| 74.920521
| 24.58457
|
2024-05-10
| 73.699898
| 73.893562
| 72.683144
| 72.925228
| 15,761,900
| 73.767685
| 71.790341
| 74.560748
| 72.948541
| 74.69859
| 24.131987
|
2024-05-13
| 73.767685
| 74.406782
| 73.399721
| 73.806419
| 10,953,600
| 73.2351
| 72.425571
| 73.384222
| 73.221589
| 74.529334
| 24.685987
|
2024-05-14
| 73.2351
| 74.300273
| 73.128582
| 73.816106
| 10,961,100
| 73.302879
| 73.031749
| 72.138944
| 73.226092
| 74.294019
| 21.177527
|
2024-05-15
| 73.302879
| 73.622431
| 72.934915
| 73.496551
| 8,826,500
| 73.449242
| 73.457816
| 72.260954
| 73.251688
| 74.113812
| 22.308392
|
2024-05-16
| 73.449242
| 73.71268
| 72.649184
| 73.361434
| 10,758,500
| 75.956726
| 73.490961
| 72.350151
| 73.317539
| 73.992981
| 21.379969
|
2024-05-17
| 75.956726
| 76.10308
| 73.097982
| 73.439469
| 14,436,500
| 75.654274
| 73.942326
| 72.866334
| 74.197268
| 74.350025
| 29.54258
|
2024-05-20
| 75.654274
| 76.415304
| 74.844457
| 75.790869
| 11,183,800
| 75.829895
| 74.319644
| 73.372607
| 74.682937
| 74.587162
| 28.699741
|
2024-05-21
| 75.829895
| 76.317735
| 75.615244
| 75.673783
| 8,916,600
| 78.756927
| 74.838603
| 73.935176
| 75.065256
| 74.813113
| 68.507349
|
2024-05-22
| 78.756927
| 79.049627
| 75.556697
| 75.810368
| 22,072,200
| 76.40554
| 75.929413
| 74.693614
| 76.295813
| 75.53017
| 74.649072
|
2024-05-23
| 76.40554
| 78.737416
| 75.751836
| 78.15201
| 15,841,300
| 76.951927
| 76.520673
| 75.005817
| 76.332389
| 75.689328
| 71.309139
|
2024-05-24
| 76.951927
| 77.293414
| 76.210408
| 76.590923
| 10,744,400
| 75.595734
| 76.719713
| 75.33102
| 76.538902
| 75.918892
| 73.543228
|
2024-05-28
| 75.595734
| 76.883632
| 75.527436
| 76.873873
| 8,833,300
| 75.010323
| 76.708005
| 75.513824
| 76.224512
| 75.860136
| 68.621311
|
2024-05-29
| 75.010323
| 76.415305
| 74.961543
| 75.224973
| 9,268,100
| 76.844604
| 76.54409
| 75.691347
| 75.819782
| 75.705624
| 63.615089
|
2024-05-30
| 76.844604
| 76.961681
| 75.185943
| 75.224971
| 9,296,600
| 78.269096
| 76.161626
| 76.045519
| 76.16139
| 75.912712
| 62.886484
|
2024-05-31
| 78.269096
| 78.376422
| 76.69825
| 77.156821
| 12,669,700
| 80.08387
| 76.534337
| 76.527505
| 76.863959
| 76.341145
| 65.410184
|
2024-06-03
| 80.08387
| 80.122898
| 77.683696
| 77.742235
| 12,443,400
| 80.776596
| 77.160725
| 76.940219
| 77.937262
| 77.021641
| 69.056518
|
2024-06-04
| 80.776596
| 81.401031
| 79.908241
| 79.976538
| 12,370,000
| 79.186241
| 78.196898
| 77.452451
| 78.883707
| 77.70436
| 72.53563
|
2024-06-05
| 79.186241
| 80.49365
| 78.991101
| 80.454621
| 11,275,300
| 79.488693
| 79.032082
| 77.788086
| 78.984552
| 77.973793
| 66.114421
|
2024-06-06
| 79.488693
| 80.913186
| 78.952066
| 79.176476
| 9,237,800
| 79.449669
| 79.560899
| 77.861263
| 79.152599
| 78.249229
| 66.401704
|
2024-06-07
| 79.449669
| 80.620483
| 78.649611
| 79.635051
| 10,852,600
| 79.615532
| 79.797014
| 78.165675
| 79.251622
| 78.467491
| 60.954754
|
2024-06-10
| 79.615532
| 79.859452
| 78.874013
| 79.508206
| 8,700,800
| 77.947113
| 79.703346
| 78.432036
| 79.372925
| 78.676226
| 62.530868
|
2024-06-11
| 77.947113
| 79.00085
| 77.810518
| 78.952063
| 9,024,300
| 77.449516
| 79.13745
| 78.667174
| 78.897655
| 78.54366
| 56.119553
|
2024-06-12
| 77.449516
| 78.230064
| 77.254383
| 78.044682
| 8,873,400
| 78.288605
| 78.790105
| 78.911093
| 78.414942
| 78.344725
| 45.603674
|
2024-06-13
| 78.288605
| 78.932557
| 77.254386
| 77.566603
| 13,947,300
| 77.712959
| 78.550087
| 79.055493
| 78.372829
| 78.334521
| 57.048946
|
2024-06-14
| 77.712959
| 78.44472
| 77.186091
| 78.054446
| 7,192,400
| 79.352104
| 78.202745
| 78.999879
| 78.152873
| 78.22151
| 52.842574
|
2024-06-17
| 79.352104
| 79.761888
| 77.342197
| 77.644663
| 9,845,900
| 78.249573
| 78.15006
| 78.926703
| 78.552617
| 78.427072
| 63.740198
|
2024-06-18
| 78.249573
| 79.722852
| 77.654407
| 79.039879
| 9,664,500
| 77.78125
| 78.210551
| 78.674001
| 78.451602
| 78.3948
| 61.41675
|
2024-06-20
| 77.78125
| 78.815469
| 77.732463
| 77.878817
| 10,183,900
| 77.966629
| 78.276898
| 78.533501
| 78.228151
| 78.283245
| 53.65294
|
2024-06-21
| 77.966629
| 78.298357
| 77.234869
| 78.054437
| 25,650,600
| 77.791008
| 78.212503
| 78.381295
| 78.140977
| 78.225679
| 48.694159
|
2024-06-24
| 77.791008
| 78.122736
| 77.244622
| 78.054438
| 7,396,600
| 77.351959
| 78.228113
| 78.215429
| 78.024321
| 78.146648
| 38.469006
|
2024-06-25
| 77.351959
| 78.786211
| 76.951934
| 78.05445
| 16,177,000
| 77.225128
| 77.828084
| 77.989072
| 77.8002
| 78.002159
| 32.326264
|
2024-06-26
| 77.225128
| 77.351964
| 76.47385
| 77.078775
| 10,708,100
| 77.312935
| 77.623195
| 77.916873
| 77.60851
| 77.860881
| 38.078294
|
2024-06-27
| 77.312935
| 77.508075
| 76.766556
| 77.127561
| 10,289,600
| 75.956726
| 77.529532
| 77.903215
| 77.509985
| 77.761254
| 36.419034
|
2024-06-28
| 75.956726
| 76.961676
| 75.722565
| 76.805571
| 13,207,500
| 75.254242
| 77.127551
| 77.670027
| 76.992232
| 77.433158
| 31.276118
|
2024-07-01
| 75.254242
| 76.317738
| 74.912755
| 76.093328
| 6,767,600
| 74.96154
| 76.620198
| 77.424155
| 76.412902
| 77.036991
| 27.893181
|
2024-07-02
| 74.96154
| 75.332296
| 74.424913
| 75.244488
| 8,854,100
| 74.405403
| 76.142114
| 76.985099
| 75.929115
| 76.659637
| 32.41383
|
2024-07-03
| 74.405403
| 75.166433
| 74.220021
| 74.971292
| 4,906,700
| 74.200508
| 75.578169
| 76.600682
| 75.421211
| 76.249776
| 32.191819
|
2024-07-05
| 74.200508
| 74.415152
| 73.585825
| 74.385882
| 9,663,100
| 72.7565
| 74.955684
| 76.242608
| 75.01431
| 75.877182
| 24.167688
|
2024-07-08
| 72.7565
| 74.590777
| 72.658934
| 74.483452
| 8,871,200
| 70.980759
| 74.315639
| 75.721595
| 74.261707
| 75.309785
| 21.777752
|
2024-07-09
| 70.980759
| 72.824794
| 70.961248
| 72.815035
| 11,816,900
| 70.746597
| 73.460942
| 75.04057
| 73.168057
| 74.522689
| 3.063404
|
2024-07-10
| 70.746597
| 71.390543
| 70.590485
| 71.21492
| 11,132,500
| 71.517387
| 72.617953
| 74.380034
| 72.360904
| 73.836127
| 3.393887
|
2024-07-11
| 71.517387
| 71.712521
| 70.327056
| 70.580728
| 12,316,100
| 73.010178
| 72.04035
| 73.80926
| 72.079732
| 73.414538
| 12.499989
|
2024-07-12
| 73.010178
| 73.23458
| 71.595436
| 72.005228
| 10,559,300
| 70.980759
| 71.802284
| 73.378984
| 72.38988
| 73.341018
| 24.343432
|
2024-07-15
| 70.980759
| 73.078473
| 70.756349
| 73.068714
| 9,064,400
| 73.673645
| 71.447136
| 72.881387
| 71.920173
| 72.91188
| 20.423714
|
2024-07-16
| 73.673645
| 73.673645
| 69.809951
| 70.453896
| 14,968,700
| 73.273621
| 71.985713
| 72.723328
| 72.504664
| 73.050383
| 36.640694
|
2024-07-17
| 73.273621
| 74.278571
| 72.737001
| 73.390705
| 11,567,800
| 72.38575
| 72.491118
| 72.554536
| 72.760983
| 73.090971
| 35.927734
|
2024-07-18
| 72.38575
| 73.283374
| 72.014986
| 72.64918
| 10,701,000
| 77.342201
| 72.66479
| 72.35257
| 72.635905
| 72.962749
| 33.399105
|
2024-07-19
| 77.342201
| 77.449527
| 72.385749
| 72.84432
| 32,965,900
| 74.688347
| 73.531195
| 72.66674
| 74.20467
| 73.759013
| 53.756638
|
2024-07-22
| 74.688347
| 76.561652
| 74.161478
| 76.425057
| 18,851,500
| 74.405403
| 74.272713
| 72.859924
| 74.365896
| 73.927983
| 48.61244
|
2024-07-23
| 74.405403
| 75.263999
| 74.180993
| 75.263999
| 9,592,100
| 72.863823
| 74.419064
| 73.202389
| 74.379065
| 74.014787
| 48.635713
|
2024-07-24
| 72.863823
| 74.629802
| 72.21987
| 74.512725
| 10,478,200
| 71.536903
| 74.337105
| 73.414111
| 73.873984
| 73.805521
| 46.392685
|
2024-07-25
| 71.536903
| 73.927318
| 71.478365
| 73.234586
| 18,973,600
| 72.249146
| 74.167336
| 73.416063
| 73.094957
| 73.393045
| 44.078099
|
2024-07-26
| 72.249146
| 73.195549
| 71.91741
| 72.044246
| 12,387,100
| 73.371178
| 73.148724
| 73.33996
| 72.81302
| 73.185063
| 48.834079
|
2024-07-29
| 73.371178
| 73.751693
| 71.927175
| 72.580879
| 10,864,700
| 74.093178
| 72.885291
| 73.579002
| 72.999073
| 73.218902
| 55.663436
|
2024-07-30
| 74.093178
| 74.200503
| 73.029682
| 73.419956
| 16,163,600
| 76.054291
| 72.822845
| 73.620955
| 73.363774
| 73.377861
| 57.749655
|
2024-07-31
| 76.054291
| 79.26428
| 75.907945
| 77.615386
| 18,901,100
| 73.283379
| 73.460939
| 73.899022
| 74.260613
| 73.864485
| 59.957155
|
2024-08-01
| 73.283379
| 76.23969
| 72.034508
| 75.99577
| 17,307,200
| 74.03463
| 73.810234
| 73.988785
| 73.934868
| 73.758829
| 50.567743
|
2024-08-02
| 74.03463
| 74.805418
| 73.097977
| 73.283359
| 15,185,700
| 72.063766
| 74.167331
| 73.658028
| 73.968122
| 73.808975
| 56.702353
|
2024-08-05
| 72.063766
| 73.176042
| 70.951491
| 72.054008
| 12,372,900
| 73.537048
| 73.905849
| 73.39557
| 73.333337
| 73.491664
| 46.351146
|
2024-08-06
| 73.537048
| 74.141966
| 72.044251
| 72.122307
| 10,525,500
| 73.459
| 73.794623
| 73.308734
| 73.401241
| 73.499916
| 50.569369
|
2024-08-07
| 73.459
| 74.961549
| 73.332164
| 73.468759
| 7,297,000
| 73.907806
| 73.275565
| 73.368252
| 73.420494
| 73.492477
| 52.403857
|
2024-08-08
| 73.907806
| 74.29808
| 72.980913
| 73.244343
| 8,988,300
| 73.263855
| 73.40045
| 73.605342
| 73.582931
| 73.567991
| 40.361406
|
2024-08-09
| 73.263855
| 74.015133
| 72.932127
| 73.810241
| 4,683,600
| 75.156677
| 73.246295
| 73.706813
| 73.476573
| 73.512694
| 45.49381
|
2024-08-12
| 75.156677
| 76.522632
| 74.434676
| 74.668837
| 13,123,000
| 93.567772
| 73.864877
| 73.885363
| 74.036607
| 73.8116
| 52.156872
|
2024-08-13
| 93.567772
| 93.675097
| 88.094203
| 88.806446
| 157,215,500
| 91.616409
| 77.871022
| 75.832822
| 80.546996
| 77.403631
| 80.193589
|
2024-08-14
| 91.616409
| 93.528742
| 89.206477
| 93.070171
| 45,737,800
| 92.572571
| 81.502504
| 77.389034
| 84.2368
| 79.987773
| 78.759139
|
2024-08-15
| 92.572571
| 92.650627
| 90.718784
| 91.831059
| 21,109,800
| 93.063362
| 85.235457
| 79.317953
| 87.01539
| 82.275918
| 78.906522
|
2024-08-16
| 93.063362
| 93.887891
| 91.581185
| 91.640078
| 16,336,300
| 90.599609
| 89.195358
| 81.220827
| 89.031381
| 84.237271
| 78.52083
|
2024-08-19
| 90.599609
| 93.141892
| 90.432736
| 92.611839
| 14,479,000
| 91.296532
| 92.283945
| 83.074411
| 89.554124
| 85.39406
| 72.758568
|
2024-08-20
| 91.296532
| 92.091607
| 90.432739
| 90.589795
| 11,536,200
| 91.070763
| 91.829697
| 84.850359
| 90.134926
| 86.467237
| 71.774616
|
2024-08-21
| 91.070763
| 91.659708
| 90.521082
| 90.786104
| 6,769,200
| 90.727211
| 91.720567
| 86.611536
| 90.446872
| 87.304241
| 77.403251
|
2024-08-22
| 90.727211
| 91.119844
| 90.079366
| 90.962788
| 10,010,300
| 92.287918
| 91.351495
| 88.293476
| 90.540318
| 87.926599
| 76.04376
|
2024-08-23
| 92.287918
| 92.680551
| 91.119846
| 91.139474
| 11,483,700
| 93.868256
| 91.196407
| 90.195882
| 91.122852
| 88.719566
| 81.962791
|
2024-08-26
| 93.868256
| 94.162732
| 92.444971
| 92.464599
| 13,882,800
| 96.783546
| 91.850136
| 92.06704
| 92.037986
| 89.655692
| 82.023621
|
2024-08-27
| 96.783546
| 96.901338
| 93.495263
| 93.642501
| 17,456,300
| 93.544342
| 92.947539
| 92.388618
| 93.61984
| 90.951665
| 83.724198
|
2024-08-28
| 93.544342
| 96.891518
| 92.641285
| 96.410547
| 14,866,300
| 93.112442
| 93.442255
| 92.581411
| 93.594674
| 91.423061
| 76.271919
|
2024-08-29
| 93.112442
| 94.064573
| 92.543125
| 93.711205
| 8,781,300
| 92.827789
| 93.919301
| 92.635398
| 93.43393
| 91.730221
| 76.707164
|
2024-08-30
| 92.827789
| 94.162735
| 92.700187
| 93.24005
| 7,117,200
| 91.463394
| 94.027275
| 92.611841
| 93.231883
| 91.929779
| 74.852837
|
2024-09-03
| 91.463394
| 93.063363
| 91.325974
| 92.39589
| 11,234,000
| 90.629051
| 93.546303
| 92.698219
| 92.642387
| 91.844982
| 44.313968
|
2024-09-04
| 90.629051
| 92.248656
| 90.275683
| 91.649893
| 7,193,500
| 89.873238
| 92.315404
| 92.631471
| 91.971275
| 91.623904
| 47.16077
|
2024-09-05
| 89.873238
| 91.30634
| 89.519869
| 90.472001
| 8,370,100
| 89.470795
| 91.581183
| 92.511719
| 91.271929
| 91.305601
| 42.147363
|
2024-09-06
| 89.470795
| 90.46219
| 88.518663
| 89.814345
| 9,257,000
| 90.511261
| 90.852853
| 92.386077
| 90.671551
| 90.972
| 39.494853
|
2024-09-09
| 90.511261
| 90.658499
| 88.744426
| 89.539501
| 10,089,700
| 91.620445
| 90.389548
| 92.208411
| 90.618121
| 90.888229
| 49.718201
|
2024-09-10
| 91.620445
| 91.79713
| 89.460978
| 90.422927
| 7,327,000
| 96.390907
| 90.420958
| 91.98363
| 90.952229
| 91.021359
| 51.006689
|
2024-09-11
| 96.390907
| 96.538145
| 91.934552
| 92.346813
| 19,302,900
| 97.451019
| 91.573329
| 91.944366
| 92.765122
| 91.997641
| 62.892475
|
2024-09-12
| 97.451019
| 97.480465
| 95.546756
| 96.646126
| 14,658,700
| 96.754097
| 93.088885
| 92.335034
| 94.327088
| 92.989164
| 65.747131
|
2024-09-13
| 96.754097
| 97.676782
| 96.685387
| 97.303778
| 9,899,900
| 94.535728
| 94.545546
| 92.6992
| 95.136091
| 93.673697
| 60.900815
|
2024-09-16
| 94.535728
| 96.783542
| 94.211814
| 96.705014
| 9,263,400
| 94.663338
| 95.350439
| 92.869994
| 94.93597
| 93.83043
| 51.579925
|
2024-09-17
| 94.663338
| 94.761494
| 93.446176
| 94.712412
| 6,281,700
| 94.349236
| 95.959018
| 93.189988
| 94.845093
| 93.981868
| 44.218415
|
2024-09-18
| 94.349236
| 95.801966
| 93.573788
| 93.789737
| 8,793,800
| 95.114861
| 95.550684
| 93.562006
| 94.679807
| 94.048662
| 52.611464
|
2024-09-19
| 95.114861
| 96.881696
| 94.555362
| 96.165148
| 8,752,600
| 94.280518
| 95.083452
| 94.086169
| 94.824825
| 94.242516
| 56.359105
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.