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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-12-18
| 128.130005
| 133.610083
| 128.041778
| 128.728011
| 6,602,400
| 127.865318
| 130.298517
| 130.623988
| 129.694419
| 130.255022
| 51.572965
|
2024-12-19
| 127.865318
| 129.404454
| 127.845722
| 128.424117
| 5,262,100
| 128.894669
| 129.345628
| 130.747511
| 129.084718
| 129.820531
| 44.610099
|
2024-12-20
| 128.894669
| 129.70835
| 126.806562
| 127.179079
| 7,189,100
| 129.326019
| 128.749583
| 130.6583
| 129.021368
| 129.652192
| 52.248528
|
2024-12-23
| 129.326019
| 129.512286
| 126.659502
| 128.228047
| 4,097,800
| 129.796585
| 128.645665
| 130.327926
| 129.122919
| 129.592888
| 51.414849
|
2024-12-24
| 129.796585
| 130.06128
| 128.600573
| 129.277008
| 1,647,700
| 133.70813
| 128.802519
| 130.068136
| 129.347474
| 129.629924
| 57.415621
|
2024-12-26
| 133.70813
| 134.247318
| 129.835803
| 129.855414
| 5,042,000
| 132.835617
| 129.918144
| 130.108331
| 130.801026
| 130.371416
| 69.202152
|
2024-12-27
| 132.835617
| 134.394349
| 132.345449
| 132.472897
| 3,089,000
| 132.394485
| 130.912204
| 130.128916
| 131.479223
| 130.819452
| 59.441395
|
2024-12-30
| 132.394485
| 133.757153
| 131.198473
| 131.757258
| 3,945,600
| 132.521912
| 131.612167
| 130.180875
| 131.784311
| 131.105822
| 49.144098
|
2020-01-22
| 99.463692
| 100.494132
| 99.350164
| 99.673271
| 5,070,600
| 100.887115
| 100.979657
| 104.697979
| 101.485746
| 103.664023
| 18.389647
|
2020-01-23
| 100.887115
| 100.922046
| 98.765106
| 99.140606
| 4,641,500
| 99.83046
| 100.722925
| 104.010729
| 101.286203
| 103.159131
| 24.76064
|
2020-01-24
| 99.83046
| 101.297528
| 99.236646
| 101.297528
| 4,338,900
| 101.105415
| 100.373625
| 103.209082
| 100.800955
| 102.553918
| 24.879755
|
2020-01-27
| 101.105415
| 101.480915
| 98.302269
| 98.634103
| 6,779,200
| 100.808502
| 100.174524
| 102.427518
| 100.902442
| 102.290554
| 31.481534
|
2020-01-28
| 100.808502
| 101.699219
| 100.799768
| 101.428512
| 3,865,100
| 99.786781
| 100.419037
| 101.691364
| 100.871129
| 102.02109
| 30.264477
|
2020-01-29
| 99.786781
| 101.367376
| 99.769319
| 101.105397
| 5,250,600
| 100.136131
| 100.483655
| 100.731656
| 100.509679
| 101.614852
| 29.202796
|
2020-01-30
| 100.136131
| 100.171062
| 98.581739
| 99.350201
| 4,466,400
| 96.704224
| 100.333458
| 100.528191
| 100.385163
| 101.345994
| 30.157558
|
2020-01-31
| 96.704224
| 99.367653
| 96.381124
| 99.035819
| 6,961,900
| 98.24987
| 99.708211
| 100.040918
| 99.158183
| 100.502035
| 21.96411
|
2020-02-03
| 98.24987
| 99.035801
| 96.931254
| 97.053509
| 5,186,000
| 98.896072
| 99.137102
| 99.655813
| 98.855412
| 100.092551
| 28.035687
|
2020-02-04
| 98.896072
| 100.24962
| 98.852407
| 99.236641
| 3,626,000
| 100.887115
| 98.754616
| 99.586826
| 98.868966
| 99.875009
| 26.180224
|
2020-02-05
| 100.887115
| 101.210222
| 99.420047
| 99.559771
| 3,636,700
| 100.546532
| 98.974683
| 99.729169
| 99.541682
| 100.059029
| 46.17795
|
2020-02-06
| 100.546532
| 101.629365
| 100.214697
| 101.288797
| 4,024,800
| 100.95694
| 99.056763
| 99.69511
| 99.876632
| 100.147666
| 46.884972
|
2020-02-07
| 100.95694
| 100.991871
| 99.952696
| 100.441716
| 2,970,800
| 102.153328
| 99.907306
| 99.807758
| 100.236735
| 100.294806
| 46.517779
|
2020-02-10
| 102.153328
| 102.380369
| 100.948232
| 100.948232
| 3,862,000
| 101.90007
| 100.687997
| 99.91255
| 100.875599
| 100.632719
| 58.497104
|
2020-02-11
| 101.90007
| 102.293032
| 100.529061
| 102.231905
| 3,065,100
| 103.140083
| 101.288797
| 100.021706
| 101.217089
| 100.863147
| 57.994177
|
2020-02-12
| 103.140083
| 103.698966
| 101.707947
| 101.873867
| 3,764,800
| 103.288536
| 101.739391
| 100.357037
| 101.858087
| 101.277135
| 57.482434
|
2020-02-13
| 103.288536
| 103.480653
| 102.537537
| 102.904302
| 2,654,900
| 101.847679
| 102.287791
| 100.672277
| 102.334904
| 101.642844
| 62.222078
|
2020-02-14
| 101.847679
| 103.445737
| 101.55951
| 103.306019
| 3,289,100
| 103.481163
| 102.465939
| 101.186623
| 102.172495
| 101.680087
| 52.593017
|
2020-02-18
| 103.481163
| 103.516293
| 102.181388
| 102.708321
| 3,122,500
| 103.094749
| 102.731506
| 101.709752
| 102.608718
| 102.007555
| 58.539226
|
2020-02-19
| 103.094749
| 103.744634
| 102.796156
| 103.358219
| 2,866,700
| 103.858818
| 102.970442
| 102.12962
| 102.770728
| 102.205227
| 61.016273
|
2020-02-20
| 103.858818
| 103.885164
| 102.374617
| 102.725908
| 2,659,300
| 102.761017
| 103.114189
| 102.42679
| 103.133425
| 102.50588
| 62.064142
|
2020-02-21
| 102.761017
| 104.403292
| 102.576591
| 103.48116
| 3,856,500
| 99.924362
| 103.008685
| 102.648238
| 103.009289
| 102.552269
| 73.12703
|
2020-02-24
| 99.924362
| 101.865237
| 99.344738
| 100.539123
| 5,304,900
| 98.115234
| 102.624022
| 102.544981
| 101.98098
| 102.074467
| 55.820017
|
2020-02-25
| 98.115234
| 101.127544
| 98.036191
| 100.28445
| 5,095,900
| 97.184296
| 101.550836
| 102.141171
| 100.692398
| 101.354607
| 47.489033
|
2020-02-26
| 97.184296
| 98.984651
| 96.85935
| 98.519194
| 4,318,300
| 92.758064
| 100.368745
| 101.669594
| 99.523031
| 100.596368
| 37.221476
|
2020-02-27
| 92.758064
| 96.060183
| 92.687805
| 95.181959
| 6,713,400
| 90.457092
| 98.148595
| 100.631392
| 97.268042
| 99.171222
| 29.034061
|
2020-02-28
| 90.457092
| 91.510959
| 88.472304
| 89.763294
| 9,174,100
| 95.779167
| 95.68781
| 99.348248
| 94.997725
| 97.586835
| 24.346393
|
2020-03-02
| 95.779167
| 96.112897
| 90.413215
| 90.790851
| 9,691,100
| 92.951263
| 94.858771
| 98.741396
| 95.258206
| 97.258168
| 37.039303
|
2020-03-03
| 92.951263
| 98.536771
| 91.300204
| 98.361129
| 10,927,400
| 94.690147
| 93.825977
| 97.688406
| 94.489225
| 96.475095
| 33.528789
|
2020-03-04
| 94.690147
| 94.909703
| 91.923739
| 93.970004
| 6,834,800
| 93.065445
| 93.327147
| 96.847946
| 94.556199
| 96.150559
| 34.727484
|
2020-03-05
| 93.065445
| 95.23466
| 92.433122
| 92.775629
| 5,294,900
| 93.047867
| 93.388623
| 95.768609
| 94.059281
| 95.589629
| 32.458732
|
2020-03-06
| 93.047867
| 93.469417
| 90.237552
| 91.475851
| 5,370,800
| 91.361671
| 93.906778
| 94.797294
| 93.722143
| 95.12749
| 34.12551
|
2020-03-09
| 91.361671
| 94.567191
| 87.611657
| 87.611657
| 7,346,600
| 95.138054
| 93.023279
| 93.941025
| 92.935319
| 94.442796
| 28.178449
|
2020-03-10
| 95.138054
| 96.244612
| 92.037923
| 93.302561
| 7,461,000
| 92.722939
| 93.460637
| 93.643307
| 93.669564
| 94.569207
| 37.232318
|
2020-03-11
| 92.722939
| 94.830679
| 90.825971
| 93.118137
| 6,102,500
| 81.341156
| 93.067195
| 93.197171
| 93.354022
| 94.233521
| 33.030039
|
2020-03-12
| 81.341156
| 89.166133
| 81.15673
| 87.154998
| 10,208,800
| 88.718224
| 90.722337
| 92.05548
| 89.349733
| 91.889455
| 25.147827
|
2020-03-13
| 88.718224
| 92.33651
| 81.2621
| 84.880387
| 9,267,200
| 82.368652
| 89.856409
| 91.881593
| 89.13923
| 91.312867
| 38.237484
|
2020-03-16
| 82.368652
| 87.769733
| 80.058925
| 81.314779
| 6,963,700
| 91.010391
| 88.057805
| 90.540542
| 86.882371
| 89.686647
| 34.909956
|
2020-03-17
| 91.010391
| 93.522114
| 83.484008
| 83.536706
| 10,586,400
| 90.299011
| 87.232272
| 90.346455
| 88.258378
| 89.927327
| 44.845303
|
2020-03-18
| 90.299011
| 95.15559
| 85.056012
| 86.891504
| 8,845,700
| 88.261528
| 86.747487
| 89.907341
| 88.938589
| 89.994906
| 47.811114
|
2020-03-19
| 88.261528
| 94.075374
| 87.655551
| 90.211187
| 7,414,200
| 85.539055
| 88.131561
| 89.426949
| 88.712902
| 89.679747
| 48.036444
|
2020-03-20
| 85.539055
| 90.000436
| 84.643262
| 87.207683
| 8,057,200
| 84.915504
| 87.495728
| 88.676068
| 87.654953
| 88.926894
| 40.395379
|
2020-03-23
| 84.915504
| 87.119842
| 82.386214
| 84.792554
| 7,104,300
| 88.314232
| 88.005098
| 88.031451
| 86.741803
| 88.19755
| 42.137823
|
2020-03-24
| 88.314232
| 89.2715
| 84.309531
| 87.945379
| 6,498,600
| 79.953545
| 87.465866
| 87.349069
| 87.265946
| 88.218765
| 43.958053
|
2020-03-25
| 79.953545
| 87.234025
| 79.496864
| 87.049599
| 12,563,200
| 84.37101
| 85.396773
| 86.07213
| 84.828479
| 86.715998
| 38.981547
|
2020-03-26
| 84.37101
| 84.722301
| 80.102839
| 80.26092
| 7,014,000
| 83.20298
| 84.618669
| 86.375115
| 84.675989
| 86.289636
| 43.210557
|
2020-03-27
| 83.20298
| 85.916697
| 81.613396
| 82.983424
| 4,902,800
| 84.318314
| 84.151454
| 85.823591
| 84.184986
| 85.728426
| 43.563818
|
2020-03-30
| 84.318314
| 85.863983
| 83.870417
| 84.46761
| 4,485,600
| 81.648514
| 84.032016
| 86.018557
| 84.229429
| 85.472042
| 41.090524
|
2020-03-31
| 81.648514
| 84.994546
| 80.937154
| 83.67721
| 6,388,400
| 83.668442
| 82.698872
| 85.082369
| 83.369124
| 84.776855
| 40.918894
|
2020-04-01
| 83.668442
| 84.432499
| 80.173112
| 80.480489
| 8,581,000
| 82.869263
| 83.441852
| 84.419312
| 83.468896
| 84.575325
| 52.254544
|
2020-04-02
| 82.869263
| 84.019735
| 80.902042
| 82.790219
| 5,929,200
| 81.297249
| 83.141502
| 83.880086
| 83.269018
| 84.265132
| 43.506255
|
2020-04-03
| 81.297249
| 82.667277
| 79.189509
| 82.140344
| 6,815,300
| 85.635666
| 82.760356
| 83.455905
| 82.611762
| 83.725517
| 48.669321
|
2020-04-06
| 85.635666
| 85.907913
| 80.910814
| 81.868082
| 7,107,800
| 86.294319
| 83.023827
| 83.527921
| 83.61973
| 84.072817
| 42.52565
|
2020-04-07
| 86.294319
| 89.280283
| 85.2141
| 86.724647
| 6,599,300
| 91.888611
| 83.952988
| 83.32593
| 84.51126
| 84.476726
| 44.422705
|
2020-04-08
| 91.888611
| 92.819533
| 87.822435
| 88.129812
| 7,542,900
| 91.510979
| 85.597021
| 84.519437
| 86.970377
| 85.824342
| 54.596067
|
2020-04-09
| 91.510979
| 92.064264
| 89.139776
| 89.578888
| 7,069,200
| 91.932526
| 87.325365
| 85.233434
| 88.483911
| 86.858276
| 58.045442
|
2020-04-13
| 91.932526
| 92.538503
| 90.378071
| 91.510975
| 3,235,500
| 95.181946
| 89.45242
| 86.106388
| 89.633449
| 87.780867
| 59.505144
|
2020-04-14
| 95.181946
| 96.525635
| 92.986385
| 95.278551
| 5,032,300
| 93.302551
| 91.361676
| 87.192751
| 91.482948
| 89.126517
| 59.340677
|
2020-04-15
| 93.302551
| 95.726452
| 92.433111
| 95.51568
| 4,225,600
| 95.989914
| 92.763322
| 88.358155
| 92.089482
| 89.885796
| 72.041809
|
2020-04-16
| 95.989914
| 96.508063
| 93.662618
| 93.969995
| 5,950,300
| 99.608208
| 93.583583
| 89.590302
| 93.389626
| 90.995636
| 70.347629
|
2020-04-17
| 99.608208
| 100.179055
| 95.22587
| 97.395085
| 7,617,500
| 95.708893
| 95.203029
| 91.264197
| 95.462487
| 92.561558
| 76.458964
|
2020-04-20
| 95.708893
| 98.80024
| 95.480553
| 98.80024
| 5,329,600
| 93.882187
| 95.958302
| 92.705361
| 95.544622
| 93.133801
| 66.857327
|
2020-04-21
| 93.882187
| 95.076573
| 93.012747
| 95.076573
| 4,519,700
| 93.829475
| 95.698351
| 93.530013
| 94.990477
| 93.269871
| 68.568417
|
2020-04-22
| 93.829475
| 95.313677
| 93.460623
| 95.015083
| 2,954,600
| 91.212379
| 95.803735
| 94.283529
| 94.603476
| 93.371617
| 66.402024
|
2020-04-23
| 91.212379
| 92.652667
| 88.261545
| 88.437187
| 16,508,000
| 94.690147
| 94.848228
| 94.215906
| 93.473111
| 92.979028
| 62.720937
|
2020-04-24
| 94.690147
| 95.243426
| 91.21238
| 91.774443
| 6,088,600
| 96.499275
| 93.864616
| 94.533823
| 93.87879
| 93.290141
| 69.298899
|
2020-04-27
| 96.499275
| 97.658531
| 95.296112
| 95.445409
| 4,340,700
| 98.361137
| 94.022693
| 94.990498
| 94.752285
| 93.87362
| 66.885047
|
2020-04-28
| 98.361137
| 100.012197
| 96.701294
| 97.930809
| 4,904,700
| 98.448952
| 94.918483
| 95.308417
| 95.955236
| 94.689532
| 68.078969
|
2020-04-29
| 98.448952
| 100.152709
| 96.701287
| 99.678467
| 4,929,800
| 96.376343
| 95.842378
| 95.823057
| 96.786474
| 95.373063
| 61.771207
|
2020-04-30
| 96.376343
| 97.65855
| 95.629853
| 97.553167
| 4,769,600
| 95.05024
| 96.875171
| 95.8617
| 96.649764
| 95.555478
| 58.229355
|
2020-05-01
| 95.05024
| 96.14802
| 93.179617
| 95.594734
| 4,590,500
| 98.106461
| 96.947189
| 95.405903
| 96.116589
| 95.463616
| 55.11678
|
2020-05-04
| 98.106461
| 98.387492
| 94.523303
| 94.698952
| 4,578,300
| 98.150352
| 97.268626
| 95.64566
| 96.77988
| 95.944133
| 54.830334
|
2020-05-05
| 98.150352
| 99.573072
| 97.017442
| 98.097654
| 4,201,100
| 99.748741
| 97.226469
| 96.072476
| 97.236704
| 96.345264
| 58.523792
|
2020-05-06
| 99.748741
| 101.54032
| 98.852948
| 99.142764
| 4,913,900
| 99.555504
| 97.486427
| 96.664403
| 98.07405
| 96.964078
| 56.872239
|
2020-05-07
| 99.555504
| 101.250477
| 99.327164
| 100.785019
| 3,689,800
| 101.724739
| 98.12226
| 97.498715
| 98.567868
| 97.435246
| 49.889846
|
2020-05-08
| 101.724739
| 102.602964
| 100.222976
| 100.741125
| 4,266,900
| 105.545006
| 99.457159
| 98.202174
| 99.620158
| 98.215154
| 63.553616
|
2020-05-11
| 105.545006
| 106.036809
| 101.812552
| 102.594171
| 5,996,300
| 104.851204
| 100.944868
| 99.106747
| 101.595107
| 99.547854
| 74.11035
|
2020-05-12
| 104.851204
| 107.97768
| 104.851204
| 106.265146
| 4,897,000
| 104.631653
| 102.285039
| 99.755754
| 102.680473
| 100.5121
| 72.196682
|
2020-05-13
| 104.631653
| 105.940205
| 103.753428
| 104.9039
| 4,677,900
| 105.334236
| 103.261621
| 100.374024
| 103.330866
| 101.261109
| 79.913835
|
2020-05-14
| 105.334236
| 106.115855
| 102.857644
| 103.577787
| 5,635,600
| 106.212448
| 104.417368
| 101.269814
| 103.998656
| 102.001678
| 77.077727
|
2020-05-15
| 106.212448
| 107.714211
| 105.211273
| 105.694292
| 8,354,200
| 109.953697
| 105.314909
| 102.386034
| 104.736587
| 102.767273
| 75.938069
|
2020-05-18
| 109.953697
| 110.261081
| 107.819612
| 108.249946
| 6,320,900
| 108.744125
| 106.196648
| 103.570758
| 106.475624
| 104.073895
| 78.132959
|
2020-05-19
| 108.744125
| 111.216187
| 108.390973
| 110.456912
| 7,914,900
| 105.618744
| 106.975232
| 104.630135
| 107.231791
| 104.923028
| 73.694386
|
2020-05-20
| 105.618744
| 110.280348
| 105.318568
| 109.556381
| 12,897,000
| 104.780029
| 107.17265
| 105.217136
| 106.694109
| 105.049522
| 70.288272
|
2020-05-21
| 104.780029
| 106.272096
| 103.861835
| 105.618761
| 7,620,700
| 103.729416
| 107.061809
| 105.739588
| 106.056082
| 105.000523
| 71.82516
|
2020-05-22
| 103.729416
| 105.380401
| 103.455726
| 104.912477
| 4,902,900
| 101.636971
| 106.565202
| 105.940056
| 105.280527
| 104.769413
| 63.860091
|
2020-05-26
| 101.636971
| 105.910099
| 101.363274
| 104.885964
| 7,274,600
| 103.658768
| 104.901857
| 105.549252
| 104.066008
| 104.199878
| 57.80589
|
2020-05-27
| 103.658768
| 103.694077
| 100.851214
| 102.087238
| 8,260,300
| 104.559296
| 103.884785
| 105.430009
| 103.930261
| 104.101494
| 58.59095
|
2020-05-28
| 104.559296
| 106.157304
| 103.702902
| 104.144342
| 6,137,300
| 108.002525
| 103.672896
| 105.422773
| 104.139939
| 104.184731
| 60.662722
|
2020-05-29
| 108.002525
| 108.399818
| 104.320924
| 104.832988
| 8,705,900
| 105.495132
| 104.317395
| 105.689602
| 105.427468
| 104.878875
| 62.688576
|
2020-06-01
| 105.495132
| 106.59873
| 104.903606
| 106.342695
| 6,020,100
| 104.930107
| 104.670538
| 105.61787
| 105.450023
| 104.990922
| 49.893547
|
2020-06-02
| 104.930107
| 106.634063
| 104.347411
| 105.645243
| 5,144,600
| 107.472794
| 105.329166
| 105.115511
| 105.276718
| 104.979865
| 50.169347
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.