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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-04-21
| 65.042473
| 67.194641
| 64.32993
| 66.959551
| 180,991,600
| 66.915939
| 67.823329
| 66.722279
| 66.848464
| 66.217926
| 57.345584
|
2020-04-22
| 66.915939
| 67.352187
| 65.970732
| 66.312455
| 116,862,400
| 66.656601
| 67.419557
| 67.126296
| 66.870956
| 66.344837
| 69.50884
|
2020-04-23
| 66.656601
| 68.285269
| 66.617822
| 66.860183
| 124,814,400
| 68.580956
| 66.85437
| 67.343452
| 66.799504
| 66.401522
| 67.251253
|
2020-04-24
| 68.580956
| 68.590652
| 67.134059
| 67.182534
| 126,161,200
| 68.629425
| 66.862611
| 67.706509
| 67.393321
| 66.797782
| 72.670726
|
2020-04-27
| 68.629425
| 68.961459
| 67.849022
| 68.297384
| 117,087,600
| 67.516998
| 67.165079
| 67.946934
| 67.805356
| 67.130808
| 64.618638
|
2020-04-28
| 67.516998
| 69.274117
| 67.424907
| 69.092347
| 112,004,800
| 69.734596
| 67.659984
| 67.741656
| 67.709237
| 67.201025
| 63.234328
|
2020-04-29
| 69.734596
| 70.204778
| 68.80393
| 69.007513
| 137,280,800
| 71.205711
| 68.223715
| 67.821636
| 68.384357
| 67.661674
| 64.467045
|
2020-04-30
| 71.205711
| 71.382638
| 69.884847
| 70.275045
| 183,064,000
| 70.059349
| 69.133537
| 67.993954
| 69.324808
| 68.306044
| 66.333345
|
2020-05-01
| 70.059349
| 72.465994
| 69.278946
| 69.375889
| 240,616,800
| 71.050598
| 69.429216
| 68.145914
| 69.569655
| 68.624827
| 60.07906
|
2020-05-04
| 71.050598
| 71.179049
| 69.392849
| 70.083579
| 133,568,000
| 72.117012
| 69.913451
| 68.539265
| 70.063303
| 69.065876
| 54.442353
|
2020-05-05
| 72.117012
| 72.950735
| 71.365691
| 71.511109
| 147,751,200
| 72.861038
| 70.833453
| 69.246719
| 70.747873
| 69.620628
| 59.305481
|
2020-05-06
| 72.861038
| 73.493597
| 72.43448
| 72.819834
| 142,333,600
| 73.614777
| 71.458742
| 69.841228
| 71.452261
| 70.209794
| 59.767345
|
2020-05-07
| 73.614777
| 73.961359
| 73.1858
| 73.488751
| 115,215,200
| 75.366936
| 71.940555
| 70.537046
| 72.1731
| 70.828882
| 64.8342
|
2020-05-08
| 75.366936
| 75.4204
| 73.947716
| 74.275791
| 133,838,400
| 76.552887
| 73.002072
| 71.215644
| 73.237712
| 71.653982
| 73.658416
|
2020-05-11
| 76.552887
| 77.048637
| 74.664638
| 74.873636
| 145,946,400
| 75.678001
| 74.10253
| 72.00799
| 74.34277
| 72.544692
| 84.781665
|
2020-05-12
| 75.678001
| 77.690184
| 75.556493
| 77.238168
| 162,301,200
| 74.764259
| 74.814728
| 72.824091
| 74.787847
| 73.114385
| 78.177298
|
2020-05-13
| 74.764259
| 76.781307
| 73.685262
| 75.857837
| 200,622,400
| 75.223564
| 75.195372
| 73.327057
| 74.779985
| 73.414362
| 75.019789
|
2020-05-14
| 75.223564
| 75.284318
| 73.276994
| 74.001188
| 158,929,200
| 74.778839
| 75.51713
| 73.728842
| 74.927844
| 73.743308
| 72.536505
|
2020-05-15
| 74.778839
| 74.825013
| 72.95621
| 72.990236
| 166,348,400
| 76.540718
| 75.39951
| 74.200791
| 74.878176
| 73.931586
| 70.316958
|
2020-05-18
| 76.540718
| 76.914967
| 75.413122
| 76.105723
| 135,178,400
| 76.098442
| 75.397076
| 74.749803
| 75.432357
| 74.405974
| 78.586562
|
2020-05-19
| 76.098442
| 77.405869
| 76.066849
| 76.557741
| 101,729,600
| 77.578407
| 75.481165
| 75.147946
| 75.654385
| 74.713695
| 72.71532
|
2020-05-20
| 77.578407
| 77.648877
| 76.919825
| 76.958709
| 111,504,800
| 77.000031
| 76.043994
| 75.619683
| 76.295726
| 75.234552
| 72.732548
|
2020-05-21
| 77.000031
| 77.981822
| 76.761871
| 77.439891
| 102,688,800
| 77.495773
| 76.399287
| 75.958208
| 76.530494
| 75.555548
| 75.804299
|
2020-05-22
| 77.495773
| 77.578398
| 76.63549
| 76.737553
| 81,803,200
| 76.970856
| 76.942674
| 76.171092
| 76.852254
| 75.908316
| 74.878725
|
2020-05-26
| 76.970856
| 78.79591
| 76.914959
| 78.61608
| 125,522,000
| 77.306229
| 77.028702
| 76.212889
| 76.891788
| 76.101505
| 69.553517
|
2020-05-27
| 77.306229
| 77.45204
| 76.086284
| 76.827492
| 112,945,200
| 77.34024
| 77.270259
| 76.375712
| 77.029935
| 76.320546
| 68.516941
|
2020-05-28
| 77.34024
| 78.601501
| 76.703536
| 76.980572
| 133,560,800
| 77.264908
| 77.222626
| 76.63331
| 77.13337
| 76.505945
| 66.508737
|
2020-05-29
| 77.264908
| 78.044991
| 76.907672
| 77.58326
| 153,532,400
| 78.215111
| 77.275601
| 76.837444
| 77.177216
| 76.643938
| 59.8786
|
2020-06-01
| 78.215111
| 78.336619
| 77.087507
| 77.218738
| 80,791,200
| 78.577194
| 77.419469
| 77.181071
| 77.523181
| 76.929606
| 58.869228
|
2020-06-02
| 78.577194
| 78.601497
| 77.505487
| 77.94778
| 87,642,800
| 79.009758
| 77.740736
| 77.384719
| 77.874519
| 77.229167
| 66.364951
|
2020-06-03
| 79.009758
| 79.272221
| 78.324448
| 78.897972
| 104,491,200
| 78.329323
| 78.081442
| 77.675851
| 78.252932
| 77.552911
| 75.340951
|
2020-06-04
| 78.329323
| 79.131277
| 77.955074
| 78.83237
| 87,560,400
| 80.560211
| 78.279259
| 77.750942
| 78.278395
| 77.694077
| 68.061178
|
2020-06-05
| 80.560211
| 80.620965
| 78.550461
| 78.579622
| 137,250,400
| 81.036537
| 78.938319
| 78.10696
| 79.039001
| 78.215192
| 77.837756
|
2020-06-08
| 81.036537
| 81.070563
| 79.544415
| 80.256454
| 95,654,400
| 83.59549
| 79.502605
| 78.461037
| 79.704846
| 78.728164
| 74.706387
|
2020-06-09
| 83.59549
| 83.989176
| 80.684148
| 80.715741
| 147,712,400
| 85.746223
| 80.506264
| 79.1235
| 81.001727
| 79.613132
| 83.423685
|
2020-06-10
| 85.746223
| 86.215245
| 84.105857
| 84.545717
| 166,651,600
| 81.629509
| 81.853557
| 79.9675
| 82.583226
| 80.72824
| 84.359149
|
2020-06-11
| 81.629509
| 85.313652
| 81.527446
| 84.888372
| 201,662,400
| 82.334274
| 82.513594
| 80.396426
| 82.26532
| 80.892107
| 65.007115
|
2020-06-12
| 82.334274
| 84.52143
| 81.221258
| 83.77294
| 200,146,000
| 83.352501
| 82.868407
| 80.903363
| 82.288305
| 81.154319
| 65.474982
|
2020-06-15
| 83.352501
| 84.006218
| 80.82269
| 80.985515
| 138,808,800
| 85.561523
| 83.331599
| 81.417102
| 82.643037
| 81.553989
| 69.786072
|
2020-06-16
| 85.561523
| 85.833709
| 83.77292
| 85.410854
| 165,428,800
| 85.442429
| 83.724806
| 82.115535
| 83.615866
| 82.282631
| 72.931044
|
2020-06-17
| 85.442429
| 86.368324
| 85.32092
| 86.307569
| 114,406,400
| 85.476479
| 83.664047
| 82.758802
| 84.22472
| 82.85714
| 72.399875
|
2020-06-18
| 85.476479
| 85.894469
| 84.866503
| 85.398711
| 96,820,400
| 84.987999
| 84.433441
| 83.473518
| 84.641973
| 83.333383
| 72.754222
|
2020-06-19
| 84.987999
| 86.650236
| 83.877408
| 86.183647
| 264,476,000
| 87.211624
| 84.964186
| 83.916296
| 84.757315
| 83.634222
| 69.26049
|
2020-06-22
| 87.211624
| 87.355003
| 85.33553
| 85.381704
| 135,445,200
| 89.073128
| 85.736011
| 84.533805
| 85.575418
| 84.284659
| 72.203466
|
2020-06-23
| 89.073128
| 90.49478
| 88.037872
| 88.458294
| 212,155,600
| 87.500801
| 86.438332
| 85.081569
| 86.741321
| 85.15529
| 74.106399
|
2020-06-24
| 87.500801
| 89.622345
| 87.126552
| 88.701307
| 192,623,200
| 88.662415
| 86.850006
| 85.257027
| 86.994481
| 85.581746
| 71.069609
|
2020-06-25
| 88.662415
| 88.701298
| 86.895682
| 87.656327
| 137,522,400
| 85.938202
| 87.487193
| 85.960317
| 87.550459
| 86.141868
| 69.574857
|
2020-06-26
| 85.938202
| 88.779075
| 85.789958
| 88.557928
| 205,256,800
| 87.9188
| 87.677234
| 86.32071
| 87.01304
| 86.104838
| 60.682117
|
2020-06-29
| 87.9188
| 88.013581
| 85.367119
| 85.845863
| 130,646,000
| 88.652687
| 87.818669
| 86.77734
| 87.31496
| 86.434649
| 59.665364
|
2020-06-30
| 88.652687
| 88.939453
| 87.486207
| 87.505645
| 140,223,200
| 88.485008
| 87.734581
| 87.086456
| 87.760869
| 86.837929
| 56.93729
|
2020-07-01
| 88.485008
| 89.274814
| 88.436409
| 88.730458
| 110,737,200
| 88.485008
| 87.931422
| 87.390714
| 88.002249
| 87.137398
| 70.164319
|
2020-07-02
| 88.485008
| 90.030602
| 88.370797
| 89.393898
| 114,041,600
| 90.852005
| 87.895941
| 87.691567
| 88.163169
| 87.382418
| 68.87386
|
2020-07-06
| 90.852005
| 91.321027
| 89.884794
| 89.916387
| 118,655,600
| 90.570114
| 88.878702
| 88.277968
| 89.059447
| 88.013252
| 71.253376
|
2020-07-07
| 90.570114
| 92.011205
| 90.458328
| 91.231121
| 112,424,400
| 92.679489
| 89.408965
| 88.613817
| 89.563003
| 88.478136
| 65.93473
|
2020-07-08
| 92.679489
| 92.711083
| 91.46197
| 91.54946
| 117,092,000
| 93.078049
| 90.214325
| 88.974453
| 90.601832
| 89.242018
| 70.436472
|
2020-07-09
| 93.078049
| 93.627263
| 92.028212
| 93.573799
| 125,642,800
| 93.240875
| 91.132933
| 89.532178
| 91.427237
| 89.939478
| 71.032805
|
2020-07-10
| 93.240875
| 93.299204
| 92.059815
| 92.672216
| 90,257,200
| 92.81073
| 92.084106
| 89.990024
| 92.031783
| 90.539732
| 73.253966
|
2020-07-13
| 92.81073
| 97.16317
| 92.596874
| 94.548302
| 191,649,200
| 94.346611
| 92.475851
| 90.677277
| 92.291432
| 90.952641
| 67.55028
|
2020-07-14
| 94.346611
| 94.538589
| 91.255431
| 92.191041
| 170,989,200
| 94.995438
| 93.231151
| 91.320058
| 92.976492
| 91.569726
| 66.874075
|
2020-07-15
| 94.995438
| 96.475412
| 93.794932
| 96.225104
| 153,198,000
| 93.826553
| 93.694341
| 91.954333
| 93.649474
| 92.192583
| 75.487641
|
2020-07-16
| 93.826553
| 94.684404
| 93.2263
| 93.865437
| 110,577,600
| 93.636978
| 93.844041
| 92.488487
| 93.7085
| 92.489669
| 67.55344
|
2020-07-17
| 93.636978
| 94.434074
| 93.163092
| 94.278547
| 92,186,800
| 95.610291
| 93.923262
| 93.003684
| 93.68466
| 92.69827
| 81.616826
|
2020-07-20
| 95.610291
| 95.748812
| 93.379394
| 93.724481
| 90,318,000
| 94.290703
| 94.483174
| 93.479513
| 94.326537
| 93.227729
| 81.605818
|
2020-07-21
| 94.290703
| 96.477858
| 94.040395
| 96.402524
| 103,433,200
| 94.55558
| 94.471992
| 93.851572
| 94.314592
| 93.420997
| 72.103729
|
2020-07-22
| 94.55558
| 95.238458
| 93.904296
| 93.991778
| 89,001,600
| 90.251762
| 94.384021
| 94.039181
| 94.394921
| 93.627284
| 73.619545
|
2020-07-23
| 90.251762
| 94.366043
| 89.440086
| 94.288276
| 197,004,400
| 90.028183
| 93.669063
| 93.756552
| 93.013868
| 93.013553
| 55.149519
|
2020-07-24
| 90.028183
| 90.373271
| 86.655102
| 88.446145
| 185,438,800
| 92.161865
| 92.947304
| 93.435283
| 92.01864
| 92.470759
| 47.255964
|
2020-07-27
| 92.161865
| 92.254213
| 90.869019
| 91.092591
| 121,214,000
| 90.647858
| 92.257619
| 93.370396
| 92.066382
| 92.414596
| 54.719675
|
2020-07-28
| 90.647858
| 91.909118
| 90.642993
| 91.731712
| 103,625,600
| 92.385452
| 91.52905
| 93.000521
| 91.59354
| 92.093371
| 43.755575
|
2020-07-29
| 92.385452
| 92.570148
| 91.095031
| 91.131482
| 90,329,200
| 93.503342
| 91.095024
| 92.739523
| 91.857511
| 92.146477
| 48.033134
|
2020-07-30
| 93.503342
| 93.607837
| 91.148503
| 91.556771
| 158,130,000
| 103.292068
| 91.74534
| 92.707201
| 92.406121
| 92.393179
| 50.707012
|
2020-07-31
| 103.292068
| 103.442738
| 98.008868
| 100.011335
| 374,336,800
| 105.894768
| 94.398117
| 93.67271
| 96.03477
| 94.374796
| 68.770142
|
2020-08-03
| 105.894768
| 108.519351
| 104.878957
| 105.177864
| 308,151,200
| 106.601974
| 97.144698
| 94.701158
| 99.321436
| 96.469336
| 69.919503
|
2020-08-04
| 106.601974
| 107.695552
| 105.360152
| 106.084346
| 173,071,600
| 106.98835
| 100.335521
| 95.932285
| 101.748282
| 98.311634
| 69.979963
|
2020-08-05
| 106.98835
| 107.309134
| 105.855889
| 106.322485
| 121,776,800
| 110.7211
| 103.2561
| 97.175562
| 103.494971
| 99.889219
| 73.284556
|
2020-08-06
| 110.7211
| 111.216857
| 106.73076
| 107.32129
| 202,428,800
| 108.203773
| 106.699652
| 99.222496
| 105.903681
| 101.858652
| 76.856669
|
2020-08-07
| 108.203773
| 110.699192
| 107.40524
| 110.241494
| 198,045,600
| 109.776505
| 107.681993
| 101.040055
| 106.670378
| 103.01231
| 69.464352
|
2020-08-10
| 109.776505
| 110.796584
| 107.120405
| 109.65234
| 212,403,600
| 106.511749
| 108.45834
| 102.801519
| 107.705754
| 104.242164
| 73.748852
|
2020-08-11
| 106.511749
| 109.537898
| 106.25125
| 109.038818
| 187,902,400
| 110.05159
| 108.440295
| 104.387908
| 107.307752
| 104.654816
| 66.790891
|
2020-08-12
| 110.05159
| 110.309652
| 107.410097
| 107.604859
| 165,598,000
| 111.999245
| 109.052943
| 106.154522
| 108.222365
| 105.636047
| 78.416048
|
2020-08-13
| 111.999245
| 113.004717
| 110.945078
| 111.434426
| 210,082,000
| 111.899422
| 109.308572
| 108.004112
| 109.481325
| 106.792992
| 80.045288
|
2020-08-14
| 111.899422
| 111.989499
| 110.085676
| 111.823951
| 165,565,200
| 111.607269
| 110.047702
| 108.864848
| 110.287357
| 107.721434
| 78.580814
|
2020-08-17
| 111.607269
| 113.048529
| 110.979158
| 113.024182
| 119,561,600
| 112.53727
| 110.413855
| 109.436098
| 110.727328
| 108.427949
| 81.463477
|
2020-08-18
| 112.53727
| 112.963317
| 111.022977
| 111.358946
| 105,633,600
| 112.678474
| 111.618959
| 110.029627
| 111.330642
| 109.175099
| 81.002861
|
2020-08-19
| 112.678474
| 114.095387
| 112.583531
| 112.946277
| 145,538,000
| 115.178772
| 112.144336
| 110.59864
| 111.779919
| 109.812076
| 80.414273
|
2020-08-20
| 115.178772
| 115.293196
| 112.702827
| 112.719871
| 126,907,200
| 121.114212
| 112.780241
| 111.044407
| 112.91287
| 110.787839
| 74.524021
|
2020-08-21
| 121.114212
| 121.598686
| 116.128242
| 116.140412
| 338,054,800
| 122.562744
| 114.623199
| 112.335451
| 115.646651
| 112.665361
| 77.603903
|
2020-08-24
| 122.562744
| 125.413612
| 120.693009
| 125.328394
| 345,937,600
| 121.557274
| 116.814294
| 113.614075
| 117.952015
| 114.464885
| 78.19039
|
2020-08-25
| 121.557274
| 121.902984
| 119.831176
| 121.433117
| 211,495,600
| 123.210342
| 118.618295
| 115.118627
| 119.153768
| 115.754411
| 75.181372
|
2020-08-26
| 123.210342
| 123.66804
| 121.808037
| 122.87681
| 163,022,400
| 121.73745
| 120.724669
| 116.434502
| 120.50596
| 117.110035
| 73.25891
|
2020-08-27
| 121.73745
| 124.147657
| 120.590769
| 123.814124
| 155,552,400
| 121.540268
| 122.036404
| 117.408323
| 120.916456
| 117.951383
| 76.224128
|
2020-08-28
| 121.540268
| 123.132461
| 121.316286
| 122.713718
| 187,630,000
| 125.661957
| 122.121616
| 118.372408
| 121.124393
| 118.603907
| 74.078132
|
2020-08-31
| 125.661957
| 127.570654
| 122.701545
| 124.240185
| 225,702,700
| 130.667404
| 122.741458
| 119.777876
| 122.636915
| 119.887189
| 87.868341
|
2020-09-01
| 130.667404
| 131.271184
| 127.11296
| 129.284579
| 151,948,100
| 127.960182
| 124.563484
| 121.59089
| 125.313744
| 121.847228
| 88.533001
|
2020-09-02
| 127.960182
| 134.367932
| 123.675372
| 133.988142
| 200,119,000
| 117.715576
| 125.513452
| 123.119061
| 126.19589
| 122.958674
| 79.008893
|
2020-09-03
| 117.715576
| 125.467197
| 117.345527
| 123.587728
| 257,599,600
| 117.79348
| 124.709077
| 123.372741
| 123.369119
| 122.005384
| 57.722909
|
2020-09-04
| 117.79348
| 120.461749
| 107.987095
| 116.926779
| 332,607,200
| 109.86657
| 123.95972
| 123.040668
| 121.510573
| 121.239583
| 58.261288
|
2020-09-08
| 109.86657
| 115.875048
| 109.730235
| 110.966985
| 231,366,600
| 114.248764
| 120.800642
| 121.77105
| 117.629238
| 119.171762
| 46.995018
|
2020-09-09
| 114.248764
| 116.021119
| 112.242694
| 114.190337
| 176,940,500
| 110.519028
| 117.516914
| 121.040199
| 116.502414
| 118.276672
| 51.612907
|
2020-09-10
| 110.519028
| 117.34552
| 109.554946
| 117.209186
| 182,274,400
| 109.068031
| 114.028683
| 119.771068
| 114.507952
| 116.866191
| 45.331694
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.