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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-08-05
| 116.769699
| 117.405883
| 115.308461
| 115.537094
| 19,159,500
| 116.6007
| 116.050008
| 113.306461
| 116.03768
| 114.600564
| 63.422425
|
2022-08-08
| 116.6007
| 119.433708
| 116.183199
| 117.684199
| 19,138,300
| 115.934692
| 116.535098
| 114.279624
| 116.225354
| 114.964225
| 56.5039
|
2022-08-09
| 115.934692
| 116.620581
| 115.020179
| 116.441654
| 19,086,500
| 118.986389
| 116.833308
| 115.433703
| 116.128467
| 115.140674
| 54.979917
|
2022-08-10
| 118.986389
| 120.199117
| 117.704086
| 118.071876
| 30,930,400
| 118.131516
| 117.155374
| 116.093743
| 117.081107
| 115.839895
| 58.921442
|
2022-08-11
| 118.131516
| 120.765719
| 117.853186
| 120.556972
| 24,293,700
| 120.95459
| 117.284599
| 116.552988
| 117.431243
| 116.256553
| 72.36301
|
2022-08-12
| 120.95459
| 120.95459
| 118.747823
| 119.543057
| 19,096,300
| 121.352219
| 118.121577
| 117.085793
| 118.605692
| 117.110742
| 76.328469
|
2022-08-15
| 121.352219
| 121.570908
| 119.890981
| 120.407878
| 19,494,800
| 120.974472
| 119.071881
| 117.80349
| 119.521201
| 117.881919
| 84.367447
|
2022-08-16
| 120.974472
| 121.700123
| 119.920794
| 120.795545
| 19,041,200
| 118.837288
| 120.079837
| 118.456573
| 120.005625
| 118.444202
| 75.17477
|
2022-08-17
| 118.837288
| 120.566913
| 118.668296
| 119.403889
| 22,847,000
| 119.453598
| 120.050017
| 118.602695
| 119.616179
| 118.515672
| 64.683169
|
2022-08-18
| 119.453598
| 120.099725
| 118.012245
| 118.718012
| 17,987,700
| 116.511246
| 120.314433
| 118.799516
| 119.561985
| 118.686204
| 61.54767
|
2022-08-19
| 116.511246
| 118.439683
| 116.063931
| 118.350215
| 21,809,500
| 113.558945
| 119.425764
| 118.773671
| 118.545072
| 118.290757
| 56.466716
|
2022-08-22
| 113.558945
| 114.940657
| 113.17127
| 114.513221
| 21,456,600
| 113.181206
| 117.86711
| 118.469495
| 116.88303
| 117.430427
| 47.867749
|
2022-08-23
| 113.181206
| 114.324351
| 112.753769
| 112.803474
| 15,870,400
| 113.01223
| 116.308456
| 118.194147
| 115.649088
| 116.657842
| 38.46993
|
2022-08-24
| 113.01223
| 114.095728
| 112.197119
| 112.82336
| 17,734,600
| 115.954582
| 115.143445
| 117.596731
| 114.770136
| 115.995003
| 37.745157
|
2022-08-25
| 115.954582
| 116.024165
| 113.429724
| 113.558946
| 16,956,800
| 109.682198
| 114.443642
| 117.379037
| 115.164951
| 115.987654
| 48.0097
|
2022-08-26
| 109.682198
| 114.433708
| 109.533098
| 114.036091
| 37,245,700
| 108.767685
| 113.077832
| 116.251798
| 113.337367
| 114.841207
| 36.985817
|
2022-08-29
| 108.767685
| 110.288563
| 108.151386
| 109.334287
| 21,191,200
| 108.29055
| 112.11958
| 114.993345
| 111.814139
| 113.73693
| 36.643236
|
2022-08-30
| 108.29055
| 109.841248
| 107.157347
| 109.513213
| 27,513,300
| 107.574837
| 111.141449
| 113.724953
| 110.63961
| 112.74668
| 27.950879
|
2022-08-31
| 107.574837
| 110.189155
| 107.485369
| 109.99035
| 28,627,000
| 109.08577
| 110.05397
| 112.598708
| 109.618019
| 111.806344
| 28.112172
|
2022-09-01
| 109.08577
| 109.791536
| 106.719961
| 107.634475
| 28,360,900
| 107.207031
| 108.680208
| 111.561925
| 109.440602
| 111.311695
| 23.975616
|
2022-09-02
| 107.207031
| 110.079801
| 106.620552
| 109.930694
| 24,160,700
| 106.173241
| 108.185175
| 110.631503
| 108.696079
| 110.565392
| 20.875953
|
2022-09-06
| 106.173241
| 107.385969
| 105.149382
| 106.660325
| 25,068,300
| 108.797508
| 107.666286
| 109.892933
| 107.855133
| 109.766819
| 20.326823
|
2022-09-07
| 108.797508
| 109.324355
| 106.262715
| 106.421757
| 23,167,000
| 107.733879
| 107.767677
| 109.454563
| 108.169258
| 109.590581
| 30.258033
|
2022-09-08
| 107.733879
| 108.946607
| 106.521159
| 107.39591
| 24,238,300
| 109.990349
| 107.799486
| 108.926728
| 108.024132
| 109.252999
| 27.353047
|
2022-09-09
| 109.990349
| 110.328318
| 108.370061
| 108.419766
| 23,197,700
| 110.199097
| 107.980402
| 108.330305
| 108.679537
| 109.387062
| 37.056033
|
2022-09-12
| 110.199097
| 110.954568
| 109.274641
| 110.328319
| 22,966,800
| 103.698097
| 108.578815
| 108.381995
| 109.186057
| 109.534705
| 42.515505
|
2022-09-13
| 103.698097
| 107.654374
| 103.469465
| 107.157355
| 38,172,900
| 104.374031
| 108.083786
| 107.875036
| 107.356737
| 108.473504
| 33.402946
|
2022-09-14
| 104.374031
| 104.652361
| 103.042023
| 103.946594
| 26,395,100
| 102.296494
| 107.199091
| 107.483384
| 106.362502
| 107.728145
| 35.145282
|
2022-09-15
| 102.296494
| 104.642417
| 101.739827
| 103.409812
| 34,188,300
| 102.187157
| 106.111613
| 106.95555
| 105.007166
| 106.740572
| 25.792795
|
2022-09-16
| 102.187157
| 102.515184
| 100.338245
| 101.461505
| 42,797,200
| 102.455536
| 104.550975
| 106.265688
| 104.067163
| 105.912678
| 33.002704
|
2022-09-19
| 102.455536
| 102.713988
| 100.944601
| 101.143406
| 23,036,800
| 100.537041
| 103.002263
| 105.790539
| 103.529954
| 105.284107
| 35.253099
|
2022-09-20
| 100.537041
| 101.759711
| 99.920734
| 101.471439
| 26,517,100
| 98.688133
| 102.370052
| 105.226919
| 102.532316
| 104.421004
| 33.028676
|
2022-09-21
| 98.688133
| 102.26667
| 98.678191
| 101.063884
| 31,487,300
| 99.543007
| 101.232872
| 104.215981
| 101.250922
| 103.378664
| 31.46763
|
2022-09-22
| 99.543007
| 100.636448
| 98.201057
| 98.230876
| 34,298,600
| 98.15136
| 100.682175
| 103.396894
| 100.681617
| 102.681272
| 29.539624
|
2022-09-23
| 98.15136
| 99.065881
| 96.888934
| 99.036053
| 31,625,400
| 97.584747
| 99.875015
| 102.212995
| 99.838198
| 101.857651
| 30.169786
|
2022-09-26
| 97.584747
| 99.284552
| 97.216958
| 97.515165
| 27,072,700
| 96.918755
| 98.900858
| 100.95156
| 99.087048
| 101.08076
| 30.799973
|
2022-09-27
| 96.918755
| 99.403851
| 96.292513
| 98.837249
| 30,072,800
| 99.453545
| 98.1772
| 100.273626
| 98.364283
| 100.324031
| 20.896196
|
2022-09-28
| 99.453545
| 100.099664
| 96.531069
| 97.067851
| 32,466,300
| 96.839218
| 98.330283
| 99.781577
| 98.72737
| 100.165761
| 31.076742
|
2022-09-29
| 96.839218
| 98.051946
| 95.387923
| 98.051946
| 31,047,200
| 95.079773
| 97.789525
| 99.23585
| 98.097986
| 99.560935
| 20.429062
|
2022-09-30
| 95.079773
| 98.310398
| 94.990306
| 96.471428
| 32,941,500
| 98.051956
| 97.175208
| 98.525111
| 97.091915
| 98.746178
| 18.219726
|
2022-10-03
| 98.051956
| 98.698083
| 95.944592
| 96.183167
| 27,982,000
| 101.034065
| 97.268649
| 98.084753
| 97.411929
| 98.619956
| 36.064734
|
2022-10-04
| 101.034065
| 101.23287
| 99.781575
| 99.841222
| 28,850,800
| 100.825317
| 98.091711
| 98.134456
| 98.619308
| 99.058885
| 42.599114
|
2022-10-05
| 100.825317
| 101.322337
| 98.210999
| 99.234857
| 22,176,900
| 100.815376
| 98.366066
| 98.348174
| 99.354644
| 99.380055
| 46.445721
|
2022-10-06
| 100.815376
| 102.316376
| 99.990323
| 100.07979
| 22,324,000
| 98.091713
| 99.161298
| 98.475411
| 99.841555
| 99.641022
| 46.669862
|
2022-10-07
| 98.091713
| 99.930683
| 97.713981
| 99.254736
| 27,502,800
| 97.276604
| 99.763686
| 98.469447
| 99.258274
| 99.35933
| 40.534719
|
2022-10-10
| 97.276604
| 98.509209
| 96.431673
| 98.409807
| 18,225,100
| 96.600655
| 99.608615
| 98.438632
| 98.597717
| 98.980652
| 42.572478
|
2022-10-11
| 96.600655
| 98.658314
| 95.735838
| 96.849164
| 26,507,100
| 96.978386
| 98.721933
| 98.406822
| 97.93203
| 98.547925
| 44.976078
|
2022-10-12
| 96.978386
| 98.161294
| 96.163275
| 96.719941
| 21,876,400
| 98.469444
| 97.952547
| 98.159306
| 97.614149
| 98.262555
| 43.682654
|
2022-10-13
| 98.469444
| 99.185153
| 93.817344
| 94.582758
| 34,574,500
| 95.984344
| 97.48336
| 98.322329
| 97.899247
| 98.300171
| 50.779709
|
2022-10-14
| 95.984344
| 100.089728
| 95.795482
| 99.393896
| 25,410,700
| 99.374023
| 97.061887
| 98.412786
| 97.260946
| 97.879112
| 46.414249
|
2022-10-17
| 99.374023
| 100.328299
| 98.24082
| 98.27064
| 28,419,200
| 100.16925
| 97.481371
| 98.544993
| 97.965305
| 98.150914
| 54.902726
|
2022-10-18
| 100.16925
| 102.853159
| 99.374024
| 102.515182
| 24,060,700
| 99.036041
| 98.19509
| 98.458511
| 98.699954
| 98.517884
| 51.535832
|
2022-10-19
| 99.036041
| 100.417754
| 98.330275
| 99.413781
| 23,811,100
| 99.374023
| 98.606621
| 98.279584
| 98.811983
| 98.612094
| 55.034162
|
2022-10-20
| 99.374023
| 101.710012
| 98.797479
| 99.403843
| 25,323,200
| 100.5271
| 98.787537
| 98.135448
| 98.99933
| 98.750627
| 60.526316
|
2022-10-21
| 100.5271
| 100.706027
| 97.137433
| 97.266655
| 32,458,700
| 101.908813
| 99.696088
| 98.378987
| 99.508586
| 99.073622
| 56.661282
|
2022-10-24
| 101.908813
| 102.137446
| 99.383963
| 101.193112
| 27,176,400
| 103.857132
| 100.203046
| 98.842208
| 100.308662
| 99.589111
| 52.576094
|
2022-10-25
| 103.857132
| 104.195101
| 102.107622
| 102.28655
| 40,611,400
| 94.364067
| 100.940622
| 99.567856
| 101.491485
| 100.365115
| 58.098765
|
2022-10-26
| 94.364067
| 97.723914
| 94.1255
| 95.855125
| 88,114,100
| 91.670219
| 100.006227
| 99.306424
| 99.115679
| 99.274015
| 38.561866
|
2022-10-27
| 91.670219
| 94.861082
| 91.252725
| 93.956503
| 60,710,900
| 95.715958
| 98.465466
| 98.626501
| 96.633859
| 97.891507
| 38.602679
|
2022-10-28
| 95.715958
| 95.97441
| 91.580754
| 91.719919
| 43,697,300
| 93.946571
| 97.503238
| 98.599663
| 96.327892
| 97.495953
| 47.515029
|
2022-10-31
| 93.946571
| 95.457506
| 93.419732
| 94.851142
| 31,675,000
| 89.930664
| 95.910789
| 98.056918
| 95.534119
| 96.850611
| 45.916183
|
2022-11-01
| 89.930664
| 95.457516
| 89.831262
| 94.880972
| 47,161,400
| 86.451515
| 93.125496
| 97.033059
| 93.6663
| 95.592438
| 40.247611
|
2022-11-02
| 86.451515
| 90.636416
| 86.362048
| 90.397849
| 57,038,300
| 82.932617
| 91.542986
| 95.774606
| 91.261372
| 93.930452
| 34.237293
|
2022-11-03
| 82.932617
| 86.004192
| 82.84315
| 85.805387
| 61,288,000
| 86.06385
| 89.795465
| 94.130466
| 88.48512
| 91.930846
| 33.33334
|
2022-11-04
| 86.06385
| 86.12349
| 83.210957
| 84.890885
| 51,124,900
| 87.962448
| 87.865044
| 92.684141
| 87.67803
| 90.86412
| 32.89038
|
2022-11-07
| 87.962448
| 88.370007
| 86.332226
| 86.759663
| 34,078,900
| 88.370018
| 86.668219
| 91.289504
| 87.772836
| 90.336543
| 34.741544
|
2022-11-08
| 88.370018
| 89.781551
| 87.067823
| 88.370018
| 30,429,000
| 86.799438
| 86.35609
| 89.740793
| 87.971897
| 89.978993
| 36.421179
|
2022-11-09
| 86.799438
| 88.906803
| 86.759676
| 87.922699
| 31,769,100
| 93.379982
| 86.425674
| 88.98433
| 87.581077
| 89.400892
| 34.478534
|
2022-11-10
| 93.379982
| 93.827296
| 91.06387
| 91.700054
| 51,620,100
| 95.835243
| 88.515147
| 89.155306
| 89.514046
| 90.124363
| 42.220324
|
2022-11-11
| 95.835243
| 96.35214
| 93.360082
| 94.125496
| 33,090,500
| 95.129478
| 90.469426
| 89.167235
| 91.621111
| 91.162705
| 43.539868
|
2022-11-14
| 95.129478
| 96.212984
| 93.946578
| 94.523114
| 30,179,500
| 97.853149
| 91.902832
| 89.285526
| 92.790567
| 91.883936
| 40.46482
|
2022-11-15
| 97.853149
| 99.543012
| 96.13346
| 97.674222
| 41,640,800
| 98.260689
| 93.799458
| 90.077774
| 94.478095
| 92.969248
| 54.473624
|
2022-11-16
| 98.260689
| 99.04598
| 97.057903
| 97.316355
| 29,105,200
| 97.773628
| 96.091708
| 91.258691
| 95.738959
| 93.931328
| 58.976435
|
2022-11-17
| 97.773628
| 98.688142
| 96.212988
| 96.391915
| 26,052,600
| 96.849159
| 96.970438
| 92.742793
| 96.417182
| 94.629928
| 53.103467
|
2022-11-18
| 96.849159
| 98.310397
| 95.795481
| 98.181167
| 28,342,300
| 95.030075
| 97.173221
| 93.821323
| 96.561175
| 95.033425
| 54.492302
|
2022-11-21
| 95.030075
| 97.813386
| 94.791508
| 96.710002
| 21,647,400
| 96.471436
| 97.15334
| 94.528086
| 96.050808
| 95.032816
| 58.468132
|
2022-11-22
| 96.471436
| 96.64042
| 93.48932
| 95.377987
| 23,438,500
| 97.873024
| 96.876997
| 95.338228
| 96.191017
| 95.294383
| 67.847057
|
2022-11-23
| 97.873024
| 98.171239
| 96.511189
| 96.511189
| 18,868,100
| 96.87899
| 96.799464
| 96.445586
| 96.751686
| 95.763227
| 78.782116
|
2022-11-25
| 96.87899
| 98.051956
| 96.81935
| 97.654339
| 9,701,400
| 95.477386
| 96.620537
| 96.795487
| 96.794121
| 95.966093
| 72.704547
|
2022-11-28
| 95.477386
| 96.998264
| 95.040007
| 96.461482
| 26,237,500
| 94.622513
| 96.346182
| 96.759702
| 96.355209
| 95.877237
| 66.112557
|
2022-11-29
| 94.622513
| 95.546969
| 93.54895
| 95.159294
| 20,061,700
| 100.387947
| 96.26467
| 96.709005
| 95.777644
| 95.649105
| 63.153492
|
2022-11-30
| 100.387947
| 100.437652
| 93.857114
| 94.254731
| 43,647,500
| 100.387947
| 97.047972
| 96.962485
| 97.314412
| 96.510713
| 74.29792
|
2022-12-01
| 100.387947
| 101.640438
| 99.652361
| 100.417767
| 28,687,100
| 99.841217
| 97.550957
| 97.175211
| 98.338923
| 97.215665
| 66.38773
|
2022-12-02
| 99.841217
| 100.169244
| 98.310397
| 98.459504
| 21,480,700
| 98.88694
| 98.143402
| 97.381969
| 98.839688
| 97.693038
| 60.285857
|
2022-12-05
| 98.88694
| 100.775607
| 98.409798
| 98.807415
| 24,405,100
| 96.401855
| 98.825313
| 97.585748
| 98.855439
| 97.910111
| 59.526199
|
2022-12-06
| 96.401855
| 99.185159
| 95.845189
| 98.708024
| 24,910,700
| 94.374008
| 99.181181
| 97.722926
| 98.037578
| 97.635883
| 46.275513
|
2022-12-07
| 94.374008
| 96.302438
| 94.155319
| 95.835246
| 31,045,400
| 93.151337
| 97.978394
| 97.513183
| 96.816388
| 97.042815
| 40.791361
|
2022-12-08
| 93.151337
| 95.010191
| 92.892885
| 94.811379
| 32,213,300
| 92.276588
| 96.531071
| 97.041014
| 95.594704
| 96.335273
| 39.417374
|
2022-12-09
| 92.276588
| 93.698064
| 92.197064
| 93.210979
| 28,225,400
| 92.753731
| 95.018146
| 96.580774
| 94.488666
| 95.59733
| 39.50732
|
2022-12-12
| 92.753731
| 93.00224
| 91.063868
| 92.157309
| 29,420,000
| 95.059891
| 93.791504
| 96.308408
| 93.910354
| 95.080312
| 44.433657
|
2022-12-13
| 95.059891
| 98.936642
| 94.463469
| 97.177197
| 40,593,700
| 94.503227
| 93.523111
| 96.352146
| 94.293533
| 95.076599
| 46.688411
|
2022-12-14
| 94.503227
| 96.292499
| 93.04199
| 94.632449
| 28,733,600
| 90.318321
| 93.548955
| 95.763674
| 94.363431
| 94.97235
| 41.76784
|
2022-12-15
| 90.318321
| 93.081747
| 89.47339
| 92.574785
| 40,107,000
| 89.721901
| 92.982352
| 94.756712
| 93.015061
| 94.126163
| 36.134438
|
2022-12-16
| 89.721901
| 90.785522
| 88.986307
| 90.21892
| 58,011,800
| 87.912758
| 92.471414
| 93.74478
| 91.917341
| 93.325388
| 37.40757
|
2022-12-19
| 87.912758
| 90.020114
| 87.684126
| 89.721907
| 29,493,000
| 88.489288
| 91.50322
| 92.647362
| 90.58248
| 92.341273
| 35.908156
|
2022-12-20
| 88.489288
| 88.648338
| 86.918714
| 87.584717
| 23,453,800
| 89.045959
| 90.189099
| 91.856105
| 89.884749
| 91.640912
| 18.045839
|
2022-12-21
| 89.045959
| 89.682143
| 87.793469
| 88.54894
| 24,745,600
| 87.236809
| 89.097646
| 91.3233
| 89.605153
| 91.169103
| 20.425058
|
2022-12-22
| 87.236809
| 88.012157
| 85.805391
| 87.634426
| 27,658,300
| 88.698059
| 88.481343
| 90.731847
| 88.815705
| 90.45414
| 19.163401
|
2022-12-23
| 88.698059
| 89.016151
| 86.550932
| 86.590695
| 23,003,000
| 86.869019
| 88.276575
| 90.373994
| 88.77649
| 90.134853
| 25.676348
|
2022-12-27
| 86.869019
| 88.409781
| 86.491287
| 88.270616
| 20,097,300
| 85.507179
| 88.067827
| 89.785523
| 88.140666
| 89.541065
| 26.506618
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.