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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-08-08
| 122.377426
| 122.59233
| 120.854492
| 122.04107
| 4,359,100
| 122.022392
| 123.651839
| 124.745929
| 123.532775
| 124.11799
| 44.304696
|
2023-08-09
| 122.022392
| 123.395846
| 121.704712
| 122.723133
| 2,761,200
| 122.321365
| 123.102458
| 124.384349
| 123.029314
| 123.736972
| 35.081184
|
2023-08-10
| 122.321365
| 123.806933
| 121.947642
| 122.629693
| 4,375,600
| 122.442825
| 122.764233
| 124.049861
| 122.793331
| 123.479589
| 38.120235
|
2023-08-11
| 122.442825
| 123.04079
| 121.480475
| 121.489813
| 3,802,400
| 120.919884
| 122.487675
| 123.680804
| 122.676496
| 123.291087
| 31.983377
|
2023-08-14
| 120.919884
| 123.162264
| 120.406004
| 122.143843
| 4,425,100
| 117.838463
| 122.016779
| 123.022108
| 122.090959
| 122.859959
| 32.46634
|
2023-08-15
| 117.838463
| 121.862219
| 117.753649
| 120.571216
| 9,416,500
| 121.325089
| 121.108986
| 122.380412
| 120.67346
| 121.94696
| 20.908813
|
2023-08-16
| 121.325089
| 127.450239
| 120.175444
| 127.214656
| 23,754,400
| 122.606651
| 120.969525
| 122.035992
| 120.890669
| 121.833892
| 37.129099
|
2023-08-17
| 122.606651
| 125.188643
| 121.023528
| 121.127185
| 8,659,600
| 123.643211
| 121.026582
| 121.895408
| 121.462663
| 121.974394
| 40.025393
|
2023-08-18
| 123.643211
| 124.783423
| 121.617192
| 122.135477
| 5,754,500
| 120.420441
| 121.26666
| 121.877168
| 122.189513
| 122.277815
| 38.860317
|
2023-08-21
| 120.420441
| 124.152069
| 120.081201
| 122.964738
| 5,928,600
| 117.734802
| 121.166771
| 121.591775
| 121.599822
| 121.940111
| 38.924637
|
2023-08-22
| 117.734802
| 118.799633
| 115.567439
| 118.281349
| 8,792,900
| 116.104576
| 121.146039
| 121.127512
| 120.311482
| 121.175509
| 31.948821
|
2023-08-23
| 116.104576
| 118.158858
| 115.708799
| 117.150564
| 4,797,500
| 116.943237
| 120.101936
| 120.535731
| 118.90918
| 120.253521
| 30.578137
|
2023-08-24
| 116.943237
| 117.263633
| 115.077427
| 115.548592
| 4,308,100
| 114.766457
| 118.969254
| 119.997918
| 118.253866
| 119.651651
| 33.621235
|
2023-08-25
| 114.766457
| 116.943238
| 113.786432
| 116.849007
| 7,279,700
| 116.311882
| 117.193903
| 119.230281
| 117.091396
| 118.763434
| 31.206788
|
2023-08-28
| 116.311882
| 116.594584
| 114.436646
| 114.898386
| 5,116,600
| 118.884445
| 116.372191
| 118.769481
| 116.831558
| 118.317697
| 36.974912
|
2023-08-29
| 118.884445
| 120.297941
| 116.632268
| 116.679388
| 5,267,400
| 119.628883
| 116.602119
| 118.874079
| 117.515854
| 118.420743
| 43.847551
|
2023-08-30
| 119.628883
| 120.005817
| 118.140006
| 118.516933
| 3,276,700
| 119.251945
| 117.306981
| 118.704459
| 118.220197
| 118.640404
| 44.811589
|
2023-08-31
| 119.251945
| 120.33562
| 118.582884
| 119.063475
| 4,234,600
| 118.281349
| 117.768723
| 118.368988
| 118.564113
| 118.751594
| 43.911128
|
2023-09-01
| 118.281349
| 120.33563
| 117.932691
| 120.194287
| 2,995,500
| 117.97039
| 118.471701
| 117.832802
| 118.469858
| 118.666095
| 44.856699
|
2023-09-05
| 117.97039
| 120.118903
| 117.791345
| 118.187122
| 3,427,300
| 116.575729
| 118.803403
| 117.587797
| 118.303369
| 118.539603
| 50.288306
|
2023-09-06
| 116.575729
| 118.234233
| 116.029176
| 117.970382
| 3,562,100
| 117.282478
| 118.34166
| 117.471889
| 117.727489
| 118.182535
| 38.57656
|
2023-09-07
| 117.282478
| 117.678256
| 116.396685
| 116.707656
| 3,267,200
| 116.556892
| 117.872379
| 117.58968
| 117.579152
| 118.018888
| 36.829808
|
2023-09-08
| 116.556892
| 117.536917
| 115.463785
| 117.188252
| 2,923,200
| 115.595711
| 117.333368
| 117.551045
| 117.238399
| 117.753071
| 32.196961
|
2023-09-11
| 115.595711
| 117.423835
| 115.47321
| 117.178827
| 2,613,100
| 115.341286
| 116.79624
| 117.633971
| 116.690836
| 117.360824
| 36.324775
|
2023-09-12
| 115.341286
| 116.359005
| 115.199935
| 115.812451
| 2,930,600
| 115.840721
| 116.270419
| 117.536911
| 116.240986
| 116.993635
| 42.131348
|
2023-09-13
| 115.840721
| 116.547469
| 115.426093
| 115.661676
| 2,541,500
| 117.5746
| 116.123418
| 117.232539
| 116.107564
| 116.784014
| 49.062908
|
2023-09-14
| 117.5746
| 117.753645
| 115.727633
| 116.472075
| 3,760,900
| 115.953796
| 116.181842
| 117.02711
| 116.596576
| 116.927757
| 52.108251
|
2023-09-15
| 115.953796
| 117.88557
| 115.642826
| 117.565181
| 4,918,700
| 112.457741
| 116.061223
| 116.697295
| 116.382316
| 116.750673
| 54.117663
|
2023-09-18
| 112.457741
| 115.831286
| 111.713306
| 115.831286
| 5,415,200
| 113.239883
| 115.433629
| 116.114935
| 115.074125
| 115.97014
| 38.226792
|
2023-09-19
| 113.239883
| 113.824131
| 112.090239
| 112.570829
| 4,056,200
| 113.466049
| 115.013348
| 115.641884
| 114.462711
| 115.47373
| 30.639938
|
2023-09-20
| 113.466049
| 114.53088
| 113.145653
| 113.626244
| 3,263,500
| 110.554245
| 114.538414
| 115.330916
| 114.13049
| 115.108697
| 28.083147
|
2023-09-21
| 110.554245
| 113.400081
| 110.139617
| 112.655646
| 4,133,200
| 106.106438
| 113.134343
| 114.658092
| 112.938409
| 114.280615
| 23.793336
|
2023-09-22
| 106.106438
| 110.601359
| 106.0499
| 110.224426
| 6,593,700
| 105.786049
| 111.164871
| 113.613047
| 110.661085
| 112.794401
| 19.671382
|
2023-09-25
| 105.786049
| 106.247789
| 104.155814
| 105.644698
| 5,353,300
| 103.166374
| 109.830533
| 112.632081
| 109.036073
| 111.520155
| 19.662144
|
2023-09-26
| 103.166374
| 105.908553
| 102.827135
| 104.937953
| 6,022,200
| 103.411369
| 107.815831
| 111.41459
| 107.079507
| 110.001286
| 18.531651
|
2023-09-27
| 103.411369
| 104.259468
| 102.233456
| 103.07213
| 4,498,100
| 103.241753
| 105.804895
| 110.171655
| 105.856794
| 108.803119
| 16.726925
|
2023-09-28
| 103.241753
| 104.108702
| 101.91307
| 103.222909
| 4,676,500
| 104.193512
| 104.342397
| 108.73837
| 104.985114
| 107.791962
| 17.185299
|
2023-09-29
| 104.193512
| 105.211231
| 103.543301
| 104.005049
| 4,737,200
| 100.53727
| 103.959811
| 107.562341
| 104.721246
| 107.137698
| 21.886619
|
2023-10-02
| 100.53727
| 104.02389
| 99.651476
| 103.986196
| 6,121,300
| 100.980171
| 102.910056
| 106.370294
| 103.326587
| 105.93762
| 18.742538
|
2023-10-03
| 100.980171
| 102.327697
| 100.056684
| 100.056684
| 5,370,300
| 100.471298
| 102.472815
| 105.144323
| 102.544449
| 105.036266
| 18.548085
|
2023-10-04
| 100.471298
| 102.148646
| 99.651468
| 102.148646
| 5,523,100
| 99.086082
| 101.884801
| 103.844848
| 101.853399
| 104.206272
| 11.821676
|
2023-10-05
| 99.086082
| 100.546691
| 98.596066
| 99.764562
| 4,749,300
| 98.954147
| 101.053667
| 102.698032
| 100.93096
| 103.275328
| 11.947334
|
2023-10-06
| 98.954147
| 100.141479
| 96.994098
| 98.709139
| 7,547,600
| 99.660889
| 100.005794
| 101.982803
| 100.272022
| 102.489659
| 14.085275
|
2023-10-09
| 99.660889
| 100.000128
| 97.757377
| 99.170873
| 4,819,900
| 103.307724
| 99.830518
| 101.370287
| 100.068311
| 101.975337
| 13.7393
|
2023-10-10
| 103.307724
| 104.749496
| 100.084954
| 100.311112
| 6,791,800
| 102.70462
| 100.296028
| 101.384422
| 101.148115
| 102.217589
| 27.063849
|
2023-10-11
| 102.70462
| 104.042735
| 100.763421
| 103.769459
| 3,977,400
| 104.410248
| 100.742693
| 101.313747
| 101.66695
| 102.30614
| 30.213781
|
2023-10-12
| 104.410248
| 106.483373
| 103.19464
| 106.473947
| 6,497,300
| 105.522202
| 101.807526
| 101.430596
| 102.581383
| 102.688705
| 45.038614
|
2023-10-13
| 105.522202
| 105.757784
| 103.665809
| 104.796603
| 4,651,400
| 104.966225
| 103.121136
| 101.563465
| 103.561656
| 103.203886
| 49.262398
|
2023-10-16
| 104.966225
| 106.285489
| 103.458497
| 106.06875
| 3,872,700
| 106.068748
| 104.182204
| 102.006361
| 104.029845
| 103.524312
| 55.68789
|
2023-10-17
| 106.068748
| 106.652996
| 104.363132
| 104.768335
| 3,387,900
| 103.854271
| 104.734409
| 102.515218
| 104.70948
| 103.986936
| 57.966096
|
2023-10-18
| 103.854271
| 105.512775
| 103.590419
| 105.484506
| 2,940,800
| 102.110954
| 104.964339
| 102.853516
| 104.42441
| 103.962815
| 51.635636
|
2023-10-19
| 102.110954
| 104.504475
| 102.082686
| 103.86369
| 4,249,500
| 102.553848
| 104.50448
| 103.156003
| 103.653258
| 103.626113
| 44.664411
|
2023-10-20
| 102.553848
| 103.882531
| 101.48901
| 102.007295
| 4,213,700
| 101.225159
| 103.910809
| 103.515973
| 103.286788
| 103.431156
| 56.184923
|
2023-10-23
| 101.225159
| 102.195758
| 100.508993
| 101.856519
| 3,189,800
| 102.412506
| 103.162596
| 103.6724
| 102.599578
| 103.030066
| 50.712663
|
2023-10-24
| 102.412506
| 102.930791
| 101.12151
| 101.46075
| 2,518,100
| 103.995621
| 102.431348
| 103.582878
| 102.537221
| 102.917782
| 55.432493
|
2023-10-25
| 103.995621
| 104.6741
| 101.696331
| 102.176922
| 4,123,200
| 104.476219
| 102.459618
| 103.711978
| 103.023354
| 103.113753
| 63.588885
|
2023-10-26
| 104.476219
| 105.456244
| 103.646963
| 103.844852
| 3,092,400
| 101.046127
| 102.932671
| 103.718575
| 103.507643
| 103.361474
| 64.994872
|
2023-10-27
| 101.046127
| 104.692943
| 100.725731
| 104.146389
| 3,448,200
| 102.403084
| 102.631126
| 103.270968
| 102.687137
| 102.940502
| 53.27688
|
2023-10-30
| 102.403084
| 102.808286
| 100.452459
| 101.545567
| 3,852,700
| 104.400833
| 102.866711
| 103.014654
| 102.592453
| 102.842789
| 47.6
|
2023-10-31
| 104.400833
| 104.862573
| 102.205201
| 102.600978
| 5,549,400
| 103.222908
| 103.264377
| 102.847862
| 103.195246
| 103.12607
| 54.189976
|
2023-11-01
| 103.222908
| 104.674098
| 102.34654
| 104.674098
| 3,081,500
| 104.66468
| 103.109834
| 102.784726
| 103.204467
| 103.143677
| 46.988529
|
2023-11-02
| 104.66468
| 105.380854
| 102.638668
| 103.882544
| 3,817,800
| 106.342018
| 103.147527
| 103.040099
| 103.691205
| 103.420223
| 47.860843
|
2023-11-03
| 106.342018
| 107.623588
| 105.616427
| 105.729502
| 4,340,100
| 104.645828
| 104.206705
| 103.418916
| 104.574809
| 103.951459
| 53.250193
|
2023-11-06
| 104.645828
| 106.897998
| 104.523321
| 106.756647
| 3,696,200
| 104.928535
| 104.655254
| 103.760983
| 104.598482
| 104.077708
| 46.730191
|
2023-11-07
| 104.928535
| 106.172412
| 104.410258
| 104.438527
| 2,859,100
| 103.515022
| 104.760794
| 104.012585
| 104.7085
| 104.232404
| 52.709137
|
2023-11-08
| 103.515022
| 105.484497
| 102.996745
| 104.636398
| 4,514,000
| 100.6315
| 104.819217
| 103.964526
| 104.310674
| 104.101971
| 53.600749
|
2023-11-09
| 100.6315
| 103.948501
| 100.198029
| 103.948501
| 5,604,600
| 102.08268
| 104.012581
| 103.580054
| 103.084283
| 103.470976
| 45.618583
|
2023-11-10
| 102.08268
| 102.365375
| 99.161456
| 100.933035
| 6,235,800
| 101.112091
| 103.160713
| 103.683709
| 102.750415
| 103.218558
| 51.94361
|
2023-11-13
| 101.112091
| 102.553856
| 100.951889
| 102.450199
| 4,016,000
| 105.482185
| 102.453966
| 103.55461
| 102.204307
| 102.835564
| 47.023302
|
2023-11-14
| 105.482185
| 106.929361
| 102.902019
| 103.063873
| 7,656,100
| 124.209824
| 102.564696
| 103.662745
| 103.296933
| 103.316768
| 53.017765
|
2023-11-15
| 124.209824
| 125.228554
| 118.897146
| 120.03966
| 32,230,800
| 123.714737
| 106.703656
| 105.761436
| 110.267897
| 107.115506
| 73.011734
|
2023-11-16
| 123.714737
| 124.543052
| 121.096486
| 121.163132
| 12,033,200
| 123.66713
| 111.320303
| 107.666442
| 114.750177
| 110.133548
| 78.376723
|
2023-11-17
| 123.66713
| 124.809636
| 122.724554
| 124.133659
| 5,982,500
| 123.438622
| 115.637193
| 109.398953
| 117.722494
| 112.594199
| 77.520636
|
2023-11-20
| 123.438622
| 123.990836
| 122.219946
| 123.153006
| 5,810,200
| 124.533539
| 120.102499
| 111.278233
| 119.62787
| 114.565912
| 75.821884
|
2023-11-21
| 124.533539
| 124.600178
| 122.543672
| 123.981324
| 4,057,900
| 124.24791
| 123.91277
| 113.238733
| 121.263093
| 116.378208
| 78.969884
|
2023-11-22
| 124.24791
| 126.0188
| 123.667133
| 124.24791
| 3,587,900
| 125.161926
| 123.920387
| 115.312022
| 122.258032
| 117.809063
| 77.485605
|
2023-11-24
| 125.161926
| 125.171442
| 123.543359
| 124.247912
| 1,863,100
| 125.038147
| 124.209825
| 117.765064
| 123.225997
| 119.145947
| 76.992629
|
2023-11-27
| 125.038147
| 126.009284
| 124.009887
| 124.866763
| 3,736,700
| 125.361847
| 124.484029
| 120.060611
| 123.830047
| 120.217256
| 80.62941
|
2023-11-28
| 125.361847
| 125.485623
| 123.981318
| 125.038139
| 3,804,900
| 125.028618
| 124.868674
| 122.485587
| 124.340647
| 121.152636
| 80.653234
|
2023-11-29
| 125.028618
| 126.723339
| 124.885795
| 125.637956
| 2,918,900
| 127.399323
| 124.96769
| 124.44023
| 124.56997
| 121.85736
| 83.354933
|
2023-11-30
| 127.399323
| 127.542145
| 124.143172
| 125.875985
| 5,759,500
| 128.322845
| 125.597972
| 124.75918
| 125.513088
| 122.86499
| 92.171744
|
2023-12-01
| 128.322845
| 128.484699
| 126.161594
| 127.008955
| 4,593,700
| 127.304138
| 126.230156
| 125.219991
| 126.449674
| 123.857327
| 92.039391
|
2023-12-04
| 127.304138
| 129.712928
| 126.809047
| 127.7897
| 7,625,100
| 126.513893
| 126.683354
| 125.583691
| 126.734495
| 124.48402
| 91.897701
|
2023-12-05
| 126.513893
| 127.446939
| 126.152094
| 126.932816
| 2,997,800
| 126.989929
| 126.913763
| 125.891219
| 126.660961
| 124.853088
| 87.994519
|
2023-12-06
| 126.989929
| 127.570705
| 125.952139
| 126.856637
| 3,894,200
| 128.713211
| 127.306026
| 126.136858
| 126.770617
| 125.241604
| 64.747492
|
2023-12-07
| 128.713211
| 129.313033
| 127.703997
| 128.151481
| 3,939,200
| 128.713211
| 127.568803
| 126.583388
| 127.418148
| 125.872806
| 73.458458
|
2023-12-08
| 128.713211
| 129.865233
| 128.627526
| 128.751288
| 2,880,500
| 130.207993
| 127.646877
| 126.938516
| 127.849836
| 126.389243
| 73.788184
|
2023-12-11
| 130.207993
| 130.388892
| 128.998847
| 129.589139
| 3,571,700
| 129.160706
| 128.227647
| 127.455501
| 128.635888
| 127.083561
| 78.508494
|
2023-12-12
| 129.160706
| 130.35082
| 128.751299
| 130.35082
| 3,352,100
| 131.750397
| 128.75701
| 127.835387
| 128.810827
| 127.461224
| 69.565318
|
2023-12-13
| 131.750397
| 131.788474
| 128.246693
| 129.484415
| 3,531,700
| 134.378159
| 129.709103
| 128.507565
| 129.790684
| 128.241073
| 76.549991
|
2023-12-14
| 134.378159
| 135.387373
| 132.769122
| 133.007145
| 4,636,400
| 131.740875
| 130.842093
| 129.205448
| 131.319842
| 129.356907
| 79.086634
|
2023-12-15
| 131.740875
| 134.816141
| 131.588552
| 134.340095
| 5,679,900
| 131.121994
| 131.447626
| 129.547251
| 131.460186
| 129.790356
| 68.257365
|
2023-12-18
| 131.121994
| 132.483477
| 130.817318
| 132.34067
| 3,117,000
| 132.892883
| 131.630426
| 129.929037
| 131.347456
| 130.032472
| 65.441584
|
2023-12-19
| 132.892883
| 133.00713
| 131.293363
| 131.388578
| 2,834,600
| 130.341278
| 132.376862
| 130.566936
| 131.862598
| 130.552547
| 69.57349
|
2023-12-20
| 130.341278
| 132.216899
| 130.008055
| 132.083607
| 3,711,700
| 132.692947
| 132.095038
| 130.902071
| 131.355491
| 130.514134
| 57.25693
|
2023-12-21
| 132.692947
| 132.950016
| 130.712596
| 131.34098
| 3,980,200
| 133.4832
| 131.757996
| 131.300044
| 131.80131
| 130.910282
| 60.070232
|
2023-12-22
| 133.4832
| 133.692661
| 131.988424
| 132.759616
| 3,222,800
| 134.273407
| 132.106461
| 131.777043
| 132.36194
| 131.378085
| 64.390215
|
2023-12-26
| 134.273407
| 134.663768
| 132.616763
| 133.292754
| 2,237,700
| 135.558746
| 132.736743
| 132.183585
| 132.999096
| 131.904507
| 68.070909
|
2023-12-27
| 135.558746
| 135.89197
| 133.873541
| 134.178203
| 2,806,400
| 135.711075
| 133.269916
| 132.823389
| 133.852313
| 132.568915
| 69.230764
|
2023-12-28
| 135.711075
| 136.253774
| 135.196952
| 135.254075
| 2,146,700
| 135.596817
| 134.343875
| 133.219456
| 134.4719
| 133.140216
| 66.896541
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.