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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-20
| 94.280518
| 95.271905
| 93.563963
| 95.065775
| 19,541,000
| 93.721024
| 94.588736
| 94.567141
| 94.643389
| 94.249426
| 54.457811
|
2024-09-23
| 93.721024
| 94.280522
| 92.611836
| 94.280522
| 8,382,800
| 92.709991
| 94.425795
| 94.888117
| 94.335934
| 94.153353
| 57.287712
|
2024-09-24
| 92.709991
| 94.054755
| 92.454787
| 93.711205
| 8,606,800
| 93.858452
| 94.035126
| 94.997072
| 93.793953
| 93.890923
| 56.641591
|
2024-09-25
| 93.858452
| 94.192185
| 92.484242
| 92.523506
| 8,632,900
| 95.674362
| 93.936969
| 94.743826
| 93.815453
| 93.885019
| 62.40833
|
2024-09-26
| 95.674362
| 97.323413
| 95.21302
| 96.685386
| 9,876,800
| 95.566391
| 94.048869
| 94.566161
| 94.435089
| 94.210354
| 67.75279
|
2024-09-27
| 95.566391
| 96.341838
| 95.399525
| 95.851049
| 6,319,900
| 95.693993
| 94.306044
| 94.44739
| 94.81219
| 94.456907
| 65.281902
|
2024-09-30
| 95.693993
| 95.890313
| 94.633895
| 95.595836
| 6,436,400
| 95.635101
| 94.700638
| 94.563216
| 95.106124
| 94.681831
| 63.091476
|
2024-10-01
| 95.635101
| 96.33202
| 94.574996
| 95.693994
| 7,171,600
| 94.722237
| 95.28566
| 94.660393
| 95.28245
| 94.855153
| 46.515881
|
2024-10-02
| 94.722237
| 95.213025
| 94.103845
| 95.046159
| 6,346,000
| 93.799545
| 95.458417
| 94.697693
| 95.095712
| 94.830986
| 37.247721
|
2024-10-03
| 93.799545
| 94.614256
| 93.554151
| 93.878073
| 5,556,400
| 94.800751
| 95.083453
| 94.566161
| 94.663656
| 94.643452
| 36.477981
|
2024-10-04
| 94.800751
| 94.947989
| 93.397095
| 94.3983
| 6,818,900
| 94.319778
| 94.930325
| 94.618185
| 94.709355
| 94.672052
| 51.364996
|
2024-10-07
| 94.319778
| 94.741857
| 93.603231
| 94.417942
| 7,478,900
| 94.437576
| 94.655482
| 94.67806
| 94.579496
| 94.608002
| 48.292647
|
2024-10-08
| 94.437576
| 95.095231
| 93.524709
| 94.280528
| 6,595,200
| 94.113647
| 94.415977
| 94.850819
| 94.532189
| 94.577015
| 50.447755
|
2024-10-09
| 94.113647
| 94.7026
| 93.701387
| 94.7026
| 3,344,800
| 92.150497
| 94.29426
| 94.876338
| 94.392675
| 94.492767
| 44.68749
|
2024-10-10
| 92.150497
| 93.721028
| 92.032713
| 93.662128
| 5,459,500
| 93.789734
| 93.96445
| 94.523952
| 93.645283
| 94.0669
| 39.907004
|
2024-10-11
| 93.789734
| 94.192177
| 92.278104
| 92.405706
| 4,834,800
| 93.01429
| 93.762247
| 94.346286
| 93.693433
| 94.016506
| 50.295358
|
2024-10-14
| 93.01429
| 93.770101
| 92.602022
| 93.652317
| 4,124,700
| 93.289124
| 93.501149
| 94.078316
| 93.467052
| 93.834285
| 51.335096
|
2024-10-15
| 93.289124
| 94.201991
| 92.827781
| 92.925937
| 6,264,100
| 93.701385
| 93.271458
| 93.843718
| 93.407743
| 93.735165
| 47.29471
|
2024-10-16
| 93.701385
| 94.074382
| 92.356622
| 93.691568
| 7,537,100
| 93.514893
| 93.189006
| 93.741633
| 93.505624
| 93.729023
| 39.181879
|
2024-10-17
| 93.514893
| 94.41795
| 93.033922
| 93.573792
| 5,577,300
| 95.055969
| 93.461885
| 93.713168
| 93.508713
| 93.69009
| 38.847367
|
2024-10-18
| 95.055969
| 95.065787
| 93.289134
| 93.917343
| 6,178,300
| 94.673149
| 93.715132
| 93.738689
| 94.024465
| 93.938432
| 46.993532
|
2024-10-21
| 94.673149
| 95.409332
| 94.123468
| 95.163938
| 3,994,300
| 95.036339
| 94.046904
| 93.774026
| 94.240693
| 94.072017
| 45.601409
|
2024-10-22
| 95.036339
| 95.399525
| 94.172553
| 94.574996
| 6,670,900
| 95.851044
| 94.396347
| 93.833903
| 94.505908
| 94.247348
| 51.512273
|
2024-10-23
| 95.851044
| 95.919754
| 91.963998
| 92.140682
| 18,858,800
| 95.36026
| 94.826279
| 94.007642
| 94.954287
| 94.538929
| 59.980906
|
2024-10-24
| 95.36026
| 97.588438
| 95.065784
| 95.890313
| 9,828,600
| 95.517303
| 95.195352
| 94.328619
| 95.089611
| 94.688262
| 52.864374
|
2024-10-25
| 95.517303
| 96.15533
| 94.653518
| 95.428965
| 9,665,600
| 96.214226
| 95.287619
| 94.501376
| 95.232175
| 94.838997
| 56.340966
|
2024-10-28
| 96.214226
| 97.313595
| 95.752891
| 95.851047
| 6,790,900
| 95.595833
| 95.595834
| 94.821369
| 95.559525
| 95.089038
| 58.863846
|
2024-10-29
| 95.595833
| 96.243678
| 94.574991
| 95.939383
| 7,664,200
| 95.527122
| 95.707733
| 95.05204
| 95.571628
| 95.181183
| 57.183669
|
2024-10-30
| 95.527122
| 96.341834
| 95.016705
| 95.576204
| 9,187,200
| 95.900124
| 95.642949
| 95.234614
| 95.556793
| 95.244081
| 70.046663
|
2024-10-31
| 95.900124
| 97.176177
| 93.593418
| 95.527127
| 12,011,500
| 97.048569
| 95.750922
| 95.473137
| 95.671236
| 95.363361
| 64.74626
|
2024-11-01
| 97.048569
| 97.961436
| 95.576202
| 95.801961
| 8,860,200
| 95.24247
| 96.057175
| 95.672397
| 96.130347
| 95.669763
| 76.792741
|
2024-11-04
| 95.24247
| 96.989677
| 94.918547
| 96.773728
| 7,049,100
| 95.301353
| 95.862823
| 95.729329
| 95.834388
| 95.592073
| 60.780123
|
2024-11-05
| 95.301353
| 95.674358
| 94.378676
| 95.075595
| 6,348,300
| 94.309967
| 95.803928
| 95.75583
| 95.65671
| 95.539215
| 59.188284
|
2024-11-06
| 94.309967
| 96.42036
| 93.033913
| 95.18357
| 9,708,800
| 94.349236
| 95.560497
| 95.601723
| 95.207796
| 95.315715
| 54.179561
|
2024-11-07
| 94.349236
| 94.908734
| 93.995867
| 94.290336
| 6,195,200
| 95.752892
| 95.250319
| 95.50062
| 94.921609
| 95.139992
| 45.588237
|
2024-11-08
| 95.752892
| 95.84123
| 94.260889
| 94.339417
| 6,118,700
| 98.462036
| 94.991183
| 95.524179
| 95.198703
| 95.251428
| 55.978318
|
2024-11-11
| 98.462036
| 99.541777
| 96.145513
| 96.194595
| 10,313,300
| 96.979858
| 95.635097
| 95.74896
| 96.286481
| 95.835175
| 65.056102
|
2024-11-12
| 96.979858
| 98.687801
| 96.606854
| 98.285351
| 8,438,400
| 97.961441
| 95.970798
| 95.887363
| 96.517607
| 96.043299
| 54.686245
|
2024-11-13
| 97.961441
| 98.098861
| 94.45721
| 95.556572
| 8,816,300
| 97.401939
| 96.701093
| 96.130795
| 96.998885
| 96.392052
| 60.375909
|
2024-11-14
| 97.401939
| 98.177379
| 97.313594
| 97.598252
| 6,441,500
| 97.204399
| 97.311633
| 96.280976
| 97.133236
| 96.575668
| 57.283802
|
2024-11-15
| 97.204399
| 98.98217
| 96.77971
| 97.876001
| 8,119,900
| 99.159958
| 97.601935
| 96.296559
| 97.156957
| 96.689983
| 53.980504
|
2024-11-18
| 99.159958
| 99.367363
| 96.720464
| 97.224167
| 7,044,700
| 97.135269
| 97.741519
| 96.688308
| 97.824624
| 97.139069
| 62.936975
|
2024-11-19
| 97.135269
| 99.061189
| 96.98712
| 98.557486
| 9,176,200
| 97.046387
| 97.772601
| 96.8717
| 97.594839
| 97.138378
| 55.111415
|
2024-11-20
| 97.046387
| 97.530333
| 95.910589
| 96.789596
| 7,527,700
| 98.82415
| 97.58959
| 97.145341
| 97.412022
| 97.121653
| 53.710354
|
2024-11-21
| 98.82415
| 99.09082
| 97.273542
| 98.271069
| 6,760,600
| 101.234016
| 97.874033
| 97.592833
| 97.882731
| 97.431198
| 55.522414
|
2024-11-22
| 101.234016
| 101.293273
| 98.537731
| 98.764894
| 6,563,300
| 100.582161
| 98.679956
| 98.140945
| 98.999826
| 98.122619
| 67.960378
|
2024-11-25
| 100.582161
| 102.043885
| 100.522904
| 101.658702
| 8,839,600
| 99.436493
| 98.964397
| 98.352958
| 99.527271
| 98.569809
| 65.286419
|
2024-11-26
| 99.436493
| 100.829074
| 99.229088
| 100.730311
| 6,558,300
| 100.256241
| 99.424641
| 98.598621
| 99.497012
| 98.727388
| 64.708442
|
2024-11-27
| 100.256241
| 100.769815
| 99.475997
| 99.505626
| 4,857,800
| 101.194504
| 100.066612
| 98.828101
| 99.750088
| 99.005361
| 66.221233
|
2024-11-29
| 101.194504
| 101.234011
| 100.019199
| 100.11797
| 3,419,300
| 100.256241
| 100.540683
| 99.207358
| 100.23156
| 99.403387
| 65.335189
|
2024-12-02
| 100.256241
| 100.947592
| 98.636497
| 100.740187
| 6,103,200
| 100.315498
| 100.345128
| 99.512542
| 100.239787
| 99.558451
| 55.616944
|
2024-12-03
| 100.315498
| 100.858708
| 98.656248
| 99.841424
| 7,101,500
| 99.456238
| 100.291795
| 99.628096
| 100.265024
| 99.696096
| 61.46391
|
2024-12-04
| 99.456238
| 100.730306
| 99.130319
| 99.643893
| 6,151,100
| 98.004402
| 100.295744
| 99.860193
| 99.995429
| 99.652486
| 55.18087
|
2024-12-05
| 98.004402
| 100.048835
| 97.964895
| 99.752537
| 7,194,800
| 98.873535
| 99.845377
| 99.955994
| 99.331753
| 99.352834
| 51.966461
|
2024-12-06
| 98.873535
| 99.377238
| 97.224163
| 97.708109
| 6,297,000
| 98.083412
| 99.381183
| 99.960933
| 99.179014
| 99.265689
| 55.219298
|
2024-12-09
| 98.083412
| 99.327852
| 97.303169
| 98.834027
| 7,271,600
| 96.947617
| 98.946617
| 99.645872
| 98.813813
| 99.050729
| 46.369058
|
2024-12-10
| 96.947617
| 98.02415
| 96.730333
| 97.915508
| 8,192,500
| 97.204399
| 98.273041
| 99.282418
| 98.191748
| 98.668345
| 49.326721
|
2024-12-11
| 97.204399
| 98.16242
| 96.769839
| 97.283413
| 8,007,300
| 96.611816
| 97.822673
| 99.059209
| 97.862632
| 98.402173
| 50.560184
|
2024-12-12
| 96.611816
| 97.747614
| 96.216755
| 97.006877
| 6,375,900
| 96.216759
| 97.544156
| 98.694766
| 97.445693
| 98.076654
| 41.437299
|
2024-12-13
| 96.216759
| 96.868611
| 95.742691
| 96.137745
| 5,910,900
| 91.969872
| 97.012801
| 98.196992
| 97.036048
| 97.738491
| 26.992709
|
2024-12-16
| 91.969872
| 95.801947
| 91.950114
| 95.752561
| 12,395,900
| 90.952583
| 95.790092
| 97.368355
| 95.347323
| 96.689651
| 20.2997
|
2024-12-17
| 90.952583
| 92.77974
| 90.913084
| 91.861226
| 8,536,100
| 88.789642
| 94.591086
| 96.432063
| 93.88241
| 95.646548
| 20.481051
|
2024-12-18
| 88.789642
| 91.110616
| 88.532851
| 90.636541
| 10,886,600
| 87.663719
| 92.908134
| 95.365404
| 92.184821
| 94.399838
| 13.513475
|
2024-12-19
| 87.663719
| 90.448889
| 87.574827
| 89.125435
| 14,628,400
| 86.883476
| 91.118515
| 94.331335
| 90.677787
| 93.175089
| 7.453388
|
2024-12-20
| 86.883476
| 88.058781
| 85.994591
| 86.774834
| 26,477,500
| 86.360023
| 89.251859
| 93.13233
| 89.413017
| 92.031159
| 7.528201
|
2024-12-23
| 86.360023
| 86.794584
| 85.234104
| 86.41928
| 11,203,700
| 88.799522
| 88.129889
| 91.959991
| 88.395352
| 91.000044
| 6.946963
|
2024-12-24
| 88.799522
| 88.809393
| 86.093359
| 86.320521
| 5,422,000
| 90.725426
| 87.699277
| 91.145181
| 88.530076
| 90.599949
| 20.044444
|
2024-12-26
| 90.725426
| 90.913081
| 88.266182
| 88.266182
| 7,538,700
| 91.110611
| 88.086433
| 90.497284
| 89.261859
| 90.622763
| 30.070279
|
2024-12-27
| 91.110611
| 92.048874
| 89.757529
| 89.777286
| 8,200,400
| 89.461243
| 88.775812
| 89.947163
| 89.87811
| 90.711463
| 28.166636
|
2024-12-30
| 89.461243
| 90.192101
| 88.730377
| 90.162473
| 8,404,500
| 90.122963
| 89.291365
| 89.271612
| 89.739154
| 90.48415
| 26.868028
|
2024-01-22
| 133.635513
| 134.016344
| 131.302893
| 131.769408
| 2,778,700
| 134.130615
| 132.475879
| 134.076341
| 132.843557
| 133.489397
| 43.087781
|
2024-01-23
| 134.130615
| 134.920853
| 133.149962
| 134.092523
| 2,806,800
| 132.531097
| 132.439697
| 133.995415
| 133.272577
| 133.605982
| 44.542805
|
2024-01-24
| 132.531097
| 135.00654
| 132.302605
| 134.816125
| 2,845,900
| 135.368317
| 132.527289
| 133.560309
| 133.025417
| 133.410548
| 51.506488
|
2024-01-25
| 135.368317
| 135.463532
| 132.350189
| 133.559349
| 2,566,500
| 135.701569
| 133.437485
| 133.378458
| 133.806383
| 133.766506
| 55.081614
|
2024-01-26
| 135.701569
| 136.149053
| 134.854208
| 136.044322
| 3,014,800
| 134.739944
| 134.273422
| 133.427016
| 134.438112
| 134.118336
| 54.724002
|
2024-01-29
| 134.739944
| 136.129989
| 129.817635
| 135.891967
| 4,879,000
| 133.787857
| 134.494308
| 133.485094
| 134.538723
| 134.231356
| 49.443573
|
2024-01-30
| 133.787857
| 134.435272
| 131.236245
| 133.883057
| 2,879,500
| 132.41684
| 134.425757
| 133.432727
| 134.288434
| 134.150719
| 40.886178
|
2024-01-31
| 132.41684
| 134.673291
| 132.302593
| 133.797369
| 5,804,400
| 137.501007
| 134.402905
| 133.465097
| 133.664569
| 133.835469
| 36.781026
|
2024-02-01
| 137.501007
| 137.548615
| 131.864629
| 134.187734
| 3,613,900
| 138.51976
| 134.829443
| 134.133464
| 134.943382
| 134.50193
| 55.400523
|
2024-02-02
| 138.51976
| 139.99549
| 135.739655
| 136.615578
| 3,775,800
| 135.511154
| 135.393082
| 134.833252
| 136.135508
| 135.232445
| 60.324621
|
2024-02-05
| 135.511154
| 137.948506
| 134.720917
| 137.310606
| 4,697,400
| 137.510513
| 135.547324
| 135.020816
| 135.92739
| 135.283119
| 52.501971
|
2024-02-06
| 137.510513
| 137.548605
| 134.682816
| 135.825322
| 2,873,200
| 139.700333
| 136.291855
| 135.358806
| 136.455098
| 135.6881
| 61.402748
|
2024-02-07
| 139.700333
| 141.861584
| 138.300757
| 141.861584
| 3,979,600
| 140.338242
| 137.748553
| 136.075729
| 137.536843
| 136.417597
| 68.004587
|
2024-02-08
| 140.338242
| 141.947278
| 139.814603
| 139.966927
| 2,946,900
| 139.509918
| 138.316
| 136.572722
| 138.470642
| 137.130441
| 67.917927
|
2024-02-09
| 139.509918
| 140.500101
| 139.290941
| 140.033571
| 2,792,400
| 142.242432
| 138.514032
| 136.953557
| 138.817068
| 137.563073
| 62.596959
|
2024-02-12
| 142.242432
| 143.194523
| 140.433464
| 140.45251
| 3,492,600
| 139.110046
| 139.860287
| 137.703806
| 139.958856
| 138.413866
| 65.871806
|
2024-02-13
| 139.110046
| 140.785722
| 137.662864
| 140.166868
| 3,061,800
| 138.081787
| 140.180194
| 138.236024
| 139.675919
| 138.540444
| 62.144092
|
2024-02-14
| 138.081787
| 139.091001
| 136.853596
| 137.75808
| 2,986,400
| 139.319489
| 139.856485
| 138.802519
| 139.144542
| 138.457052
| 55.367241
|
2024-02-15
| 139.319489
| 141.157017
| 138.462598
| 138.805351
| 2,807,600
| 142.442383
| 139.652734
| 138.984367
| 139.202857
| 138.613859
| 56.909035
|
2024-02-16
| 142.442383
| 143.089798
| 138.177018
| 138.748264
| 4,318,400
| 143.765976
| 140.239227
| 139.37663
| 140.282699
| 139.309954
| 63.587521
|
2024-02-20
| 143.765976
| 145.895275
| 143.113766
| 143.871482
| 3,474,400
| 142.710922
| 140.543936
| 140.202112
| 141.443791
| 140.12014
| 67.374219
|
2024-02-21
| 142.710922
| 143.727626
| 141.818926
| 143.209681
| 2,307,600
| 144.197586
| 141.264111
| 140.722153
| 141.866168
| 140.591191
| 68.123808
|
2024-02-22
| 144.197586
| 144.811437
| 141.943608
| 142.710911
| 2,503,800
| 145.291016
| 142.487271
| 141.171878
| 142.643308
| 141.246899
| 63.500169
|
2024-02-23
| 145.291016
| 146.537905
| 144.26474
| 144.811444
| 3,503,600
| 144.01535
| 143.681577
| 141.667155
| 143.525877
| 141.982193
| 63.609737
|
2024-02-26
| 144.01535
| 144.782668
| 143.008262
| 144.456563
| 3,856,900
| 145.780197
| 143.99617
| 142.117699
| 143.689035
| 142.351858
| 68.372697
|
2024-02-27
| 145.780197
| 146.087115
| 144.303108
| 144.629213
| 2,851,700
| 145.252655
| 144.399014
| 142.471475
| 144.386089
| 142.975192
| 68.048939
|
2024-02-28
| 145.252655
| 146.029559
| 144.494924
| 145.147149
| 2,298,300
| 146.67218
| 144.907361
| 143.085736
| 144.674944
| 143.389277
| 63.066268
|
2024-02-29
| 146.67218
| 147.372351
| 145.78977
| 146.163835
| 4,447,800
| 148.945358
| 145.40228
| 143.944775
| 145.34069
| 143.986168
| 64.376758
|
2024-03-01
| 148.945358
| 149.185144
| 145.789783
| 146.979126
| 4,284,000
| 144.341476
| 146.133148
| 144.907362
| 146.542246
| 144.887839
| 70.098281
|
2024-03-04
| 144.341476
| 148.446608
| 143.95781
| 146.93116
| 9,096,100
| 161.692368
| 146.198373
| 145.097272
| 145.808656
| 144.7885
| 54.141007
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.