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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-12-28
| 85.507179
| 87.515141
| 85.427662
| 86.461463
| 19,523,200
| 87.922691
| 87.471405
| 88.830252
| 87.262837
| 88.807631
| 27.406288
|
2022-12-29
| 87.922691
| 88.320308
| 86.093664
| 86.103607
| 23,333,500
| 87.704018
| 87.246751
| 88.172198
| 87.482788
| 88.646733
| 37.440306
|
2022-12-30
| 87.704018
| 87.7736
| 86.05391
| 86.46147
| 23,986,300
| 88.588699
| 87.340193
| 87.910768
| 87.556532
| 88.47533
| 38.658794
|
2023-01-03
| 88.588699
| 90.507194
| 87.99227
| 89.055891
| 28,131,200
| 87.554909
| 87.318321
| 87.797448
| 87.900587
| 88.495943
| 39.874304
|
2023-01-04
| 87.554909
| 90.109587
| 86.749732
| 89.811373
| 34,854,800
| 85.686111
| 87.455499
| 87.761663
| 87.785361
| 88.324846
| 30.551271
|
2023-01-05
| 85.686111
| 87.047947
| 85.387904
| 86.948545
| 27,194,400
| 86.819313
| 87.491286
| 87.481345
| 87.085611
| 87.845076
| 28.605888
|
2023-01-06
| 86.819313
| 87.167233
| 84.354102
| 86.272596
| 41,381,500
| 87.495262
| 87.27061
| 87.258681
| 86.996845
| 87.658573
| 40.033986
|
2023-01-09
| 87.495262
| 89.513167
| 87.33622
| 87.833239
| 29,003,900
| 87.892876
| 87.228859
| 87.284526
| 87.162984
| 87.62888
| 43.686601
|
2023-01-10
| 87.892876
| 88.141385
| 85.31832
| 85.467427
| 30,467,800
| 90.974396
| 87.089694
| 87.204008
| 87.406281
| 87.67688
| 49.938721
|
2023-01-11
| 90.974396
| 91.053921
| 88.479365
| 88.648349
| 26,862,000
| 90.586716
| 87.773592
| 87.614545
| 88.595653
| 88.276428
| 56.634847
|
2023-01-12
| 90.586716
| 91.32231
| 89.214945
| 90.934635
| 30,258,100
| 91.570816
| 88.753712
| 88.122499
| 89.25934
| 88.69648
| 54.151035
|
2023-01-13
| 91.570816
| 91.640398
| 89.592674
| 90.308383
| 26,329,200
| 90.745766
| 89.704013
| 88.487312
| 90.029832
| 89.219087
| 62.219727
|
2023-01-17
| 90.745766
| 91.700042
| 89.51316
| 91.511172
| 32,602,400
| 90.576782
| 90.354114
| 88.791486
| 90.268477
| 89.496665
| 55.988339
|
2023-01-18
| 90.576782
| 92.246767
| 90.09964
| 91.590698
| 29,116,700
| 92.495277
| 90.890895
| 88.990295
| 90.371245
| 89.69305
| 62.009034
|
2023-01-19
| 92.495277
| 93.051936
| 90.089699
| 90.179166
| 37,000,400
| 97.435638
| 91.195071
| 89.484332
| 91.079256
| 90.202546
| 71.845932
|
2023-01-20
| 97.435638
| 97.713976
| 94.453523
| 94.533048
| 63,191,100
| 99.195099
| 92.564856
| 90.659284
| 93.19805
| 91.517653
| 75.684431
|
2023-01-23
| 99.195099
| 99.443608
| 96.91875
| 97.366064
| 40,005,100
| 97.117554
| 94.089713
| 91.896863
| 95.197066
| 92.913553
| 78.642228
|
2023-01-24
| 97.117554
| 99.016171
| 96.620534
| 97.515171
| 33,078,500
| 94.652344
| 95.36407
| 92.859092
| 95.837229
| 93.677916
| 70.065486
|
2023-01-25
| 94.652344
| 95.586742
| 93.201049
| 95.000256
| 42,330,000
| 96.938629
| 96.179182
| 93.535039
| 95.442267
| 93.855085
| 65.644166
|
2023-01-26
| 96.938629
| 96.988334
| 94.811387
| 95.924713
| 30,114,000
| 98.777603
| 97.067853
| 94.131462
| 95.941054
| 94.415729
| 74.354564
|
2023-01-27
| 98.777603
| 99.721937
| 96.729879
| 96.729879
| 33,879,800
| 96.362091
| 97.336246
| 94.950551
| 96.886571
| 95.208797
| 75.114831
|
2023-01-30
| 96.362091
| 97.704041
| 95.825309
| 96.898873
| 27,226,200
| 98.250755
| 96.769644
| 95.429678
| 96.711744
| 95.418487
| 67.354095
|
2023-01-31
| 98.250755
| 98.290518
| 96.242801
| 96.292506
| 29,870,700
| 99.831276
| 96.996284
| 96.180177
| 97.224748
| 95.933445
| 69.154413
|
2023-02-01
| 99.831276
| 100.586747
| 96.998268
| 98.121529
| 35,531,100
| 107.097702
| 98.032071
| 97.105627
| 98.093591
| 96.642142
| 67.341377
|
2023-02-02
| 107.097702
| 107.207047
| 104.980403
| 105.169273
| 69,883,800
| 104.155342
| 100.063885
| 98.565869
| 101.094961
| 98.543153
| 75.467664
|
2023-02-03
| 104.155342
| 107.167277
| 101.968461
| 102.316373
| 65,309,300
| 102.28656
| 101.139433
| 99.23784
| 102.115088
| 99.563551
| 68.305379
|
2023-02-06
| 102.28656
| 103.737855
| 101.272637
| 101.789541
| 31,999,600
| 106.998291
| 102.324327
| 99.546986
| 102.172245
| 100.058643
| 66.292466
|
2023-02-07
| 106.998291
| 107.535073
| 102.505241
| 102.604643
| 49,010,200
| 98.777603
| 104.073834
| 100.535059
| 103.780927
| 101.320397
| 70.547265
|
2023-02-08
| 98.777603
| 102.525125
| 97.45553
| 101.441626
| 94,743,500
| 94.443588
| 103.8631
| 100.947585
| 102.113153
| 100.858071
| 56.789865
|
2023-02-09
| 94.443588
| 99.433658
| 93.07181
| 99.403838
| 119,455,000
| 94.006203
| 101.332277
| 100.698081
| 99.556631
| 99.691802
| 46.72328
|
2023-02-10
| 94.006203
| 96.173207
| 93.688111
| 94.880954
| 54,980,700
| 94.045975
| 99.302449
| 100.220941
| 97.706488
| 98.658056
| 44.147962
|
2023-02-13
| 94.045975
| 94.632454
| 93.280561
| 94.175197
| 50,076,100
| 94.115555
| 97.654332
| 99.98933
| 96.486317
| 97.819496
| 46.368977
|
2023-02-14
| 94.115555
| 94.28454
| 91.709984
| 93.867045
| 54,726,100
| 96.362091
| 95.077785
| 99.575809
| 95.696063
| 97.146052
| 49.327344
|
2023-02-15
| 96.362091
| 96.541018
| 93.588723
| 93.926692
| 50,169,000
| 94.940605
| 94.594682
| 99.228891
| 95.918072
| 97.003514
| 49.276813
|
2023-02-16
| 94.940605
| 97.097667
| 94.175191
| 94.80144
| 42,462,600
| 93.787514
| 94.694086
| 98.013181
| 95.59225
| 96.628439
| 45.136078
|
2023-02-17
| 93.787514
| 94.990299
| 92.654311
| 94.284533
| 34,284,100
| 91.24279
| 94.650348
| 96.976398
| 94.990671
| 96.111908
| 46.628461
|
2023-02-21
| 91.24279
| 92.544978
| 91.173208
| 92.445576
| 33,629,300
| 91.103622
| 94.089711
| 95.872021
| 93.741378
| 95.226613
| 40.977743
|
2023-02-22
| 91.103622
| 91.560879
| 90.069822
| 91.15332
| 30,884,000
| 90.348145
| 93.487325
| 94.282555
| 92.862126
| 94.476979
| 38.330686
|
2023-02-23
| 90.348145
| 91.391888
| 89.224884
| 91.372003
| 41,206,400
| 88.59864
| 92.284535
| 93.439609
| 92.024132
| 93.726282
| 22.883814
|
2023-02-24
| 88.59864
| 89.354112
| 88.051924
| 88.906798
| 36,585,100
| 89.334236
| 91.016142
| 92.855114
| 90.882302
| 92.793983
| 23.803158
|
2023-02-27
| 89.334236
| 89.622508
| 88.807389
| 89.334236
| 27,502,300
| 89.523102
| 90.125487
| 92.387917
| 90.36628
| 92.164938
| 27.323374
|
2023-02-28
| 89.523102
| 90.686133
| 88.787515
| 88.797458
| 30,142,000
| 89.821304
| 89.781549
| 91.93563
| 90.08522
| 91.684604
| 13.647716
|
2023-03-01
| 89.821304
| 90.487308
| 89.135415
| 89.443572
| 31,111,200
| 91.45153
| 89.525085
| 91.506205
| 89.997248
| 91.345823
| 22.208544
|
2023-03-02
| 91.45153
| 91.72986
| 89.055894
| 89.125484
| 32,204,400
| 93.091705
| 89.745763
| 91.015149
| 90.482009
| 91.365042
| 38.84361
|
2023-03-03
| 93.091705
| 93.17123
| 91.898855
| 91.928682
| 35,160,100
| 94.562866
| 90.644376
| 90.830259
| 91.351908
| 91.678981
| 46.870818
|
2023-03-06
| 94.562866
| 95.397862
| 93.439606
| 93.459483
| 32,639,300
| 93.300446
| 91.690102
| 90.907794
| 92.422227
| 92.203324
| 51.610877
|
2023-03-07
| 93.300446
| 95.099653
| 92.972411
| 94.413771
| 27,835,500
| 93.688118
| 92.44557
| 91.11356
| 92.714967
| 92.4028
| 47.635532
|
2023-03-08
| 93.688118
| 95.387923
| 93.439608
| 93.558896
| 34,103,300
| 91.769623
| 93.218933
| 91.372009
| 93.03935
| 92.636495
| 41.305719
|
2023-03-09
| 91.769623
| 94.960485
| 91.352129
| 93.489313
| 28,813,500
| 90.089706
| 93.282552
| 91.514157
| 92.616108
| 92.478881
| 40.012515
|
2023-03-10
| 90.089706
| 92.236833
| 89.861082
| 91.620527
| 35,941,000
| 90.566841
| 92.682152
| 91.663264
| 91.773974
| 92.044486
| 38.7273
|
2023-03-13
| 90.566841
| 92.018136
| 88.886914
| 89.552918
| 37,335,600
| 93.40979
| 91.882947
| 91.786524
| 91.371596
| 91.775823
| 47.64215
|
2023-03-14
| 93.40979
| 93.797464
| 91.888912
| 92.008192
| 36,050,200
| 95.537025
| 91.904816
| 92.175193
| 92.050994
| 92.072908
| 56.767799
|
2023-03-15
| 95.537025
| 96.352137
| 92.087711
| 92.664255
| 50,622,100
| 99.721931
| 92.274597
| 92.746765
| 93.213005
| 92.702748
| 64.092903
|
2023-03-16
| 99.721931
| 100.586748
| 94.930667
| 95.626491
| 65,492,000
| 101.014191
| 93.865059
| 93.573805
| 95.382647
| 93.978963
| 76.681014
|
2023-03-17
| 101.014191
| 102.226911
| 99.503248
| 99.662298
| 61,028,500
| 100.616562
| 96.049956
| 94.366054
| 97.259828
| 95.258095
| 77.287549
|
2023-03-20
| 100.616562
| 101.143401
| 99.274612
| 99.523121
| 32,960,400
| 104.29451
| 98.0599
| 94.971423
| 98.378739
| 96.232362
| 75.666969
|
2023-03-21
| 104.29451
| 104.473437
| 100.616571
| 100.646391
| 42,110,300
| 102.753754
| 100.236844
| 96.07083
| 100.350663
| 97.698207
| 78.957847
|
2023-03-22
| 102.753754
| 105.954551
| 102.713991
| 103.648382
| 43,427,400
| 104.970459
| 101.68019
| 96.977393
| 101.151693
| 98.617397
| 72.694628
|
2023-03-23
| 104.970459
| 105.66629
| 103.837256
| 104.433677
| 40,797,800
| 104.811417
| 102.729895
| 98.297477
| 102.424615
| 99.772499
| 73.312529
|
2023-03-24
| 104.811417
| 104.861114
| 103.220949
| 104.364095
| 30,393,300
| 101.849167
| 103.48934
| 99.769648
| 103.220216
| 100.688666
| 71.205299
|
2023-03-27
| 101.849167
| 104.135458
| 101.322328
| 103.996293
| 31,120,900
| 100.427704
| 103.735861
| 100.897881
| 102.763199
| 100.899666
| 66.52572
|
2023-03-28
| 100.427704
| 101.839237
| 99.145393
| 101.829302
| 32,057,900
| 100.785545
| 102.9625
| 101.599672
| 101.984701
| 100.813855
| 62.527722
|
2023-03-29
| 100.785545
| 101.878986
| 100.049959
| 101.670239
| 28,779,600
| 100.288536
| 102.568858
| 102.124524
| 101.584982
| 100.808708
| 67.791282
|
2023-03-30
| 100.288536
| 100.556931
| 99.185153
| 100.308421
| 33,086,200
| 103.11161
| 101.632474
| 102.181184
| 101.152834
| 100.714131
| 71.111106
|
2023-03-31
| 103.11161
| 103.270653
| 100.437645
| 100.696097
| 36,863,400
| 103.737846
| 101.292513
| 102.390926
| 101.805759
| 101.150036
| 73.668422
|
2023-04-03
| 103.737846
| 103.906831
| 101.322333
| 101.77959
| 25,035,400
| 104.095703
| 101.670248
| 102.703055
| 102.449788
| 101.620547
| 71.264835
|
2023-04-04
| 104.095703
| 104.950577
| 103.419757
| 103.708029
| 24,420,100
| 103.847198
| 102.403848
| 102.683174
| 102.998427
| 102.070576
| 69.006632
|
2023-04-05
| 103.847198
| 105.467478
| 103.04203
| 105.149386
| 28,290,500
| 107.773636
| 103.016179
| 102.792519
| 103.281351
| 102.393598
| 61.102216
|
2023-04-06
| 107.773636
| 108.519165
| 103.708023
| 104.632479
| 48,711,500
| 105.80545
| 104.513199
| 103.072836
| 104.778779
| 103.371787
| 65.932503
|
2023-04-10
| 105.80545
| 106.948589
| 104.49332
| 106.342232
| 27,067,400
| 104.721947
| 105.051967
| 103.17224
| 105.121003
| 103.814271
| 61.387477
|
2023-04-11
| 104.721947
| 106.093725
| 104.055943
| 105.914797
| 26,311,800
| 104.016174
| 105.248787
| 103.459518
| 104.987984
| 103.979303
| 51.058595
|
2023-04-12
| 104.016174
| 106.113596
| 103.71796
| 105.944611
| 24,370,300
| 106.789551
| 105.232881
| 103.818365
| 104.664048
| 103.986007
| 53.261415
|
2023-04-13
| 106.789551
| 106.849191
| 105.209026
| 105.209026
| 24,843,600
| 108.220955
| 105.821352
| 104.418765
| 105.372549
| 104.495742
| 54.56816
|
2023-04-14
| 108.220955
| 108.290537
| 106.203051
| 106.252756
| 26,578,000
| 105.338249
| 105.910815
| 105.212007
| 106.322017
| 105.173054
| 58.04785
|
2023-04-17
| 105.338249
| 105.527119
| 103.896889
| 104.036061
| 37,571,200
| 103.877014
| 105.817375
| 105.434671
| 105.994095
| 105.203089
| 58.266647
|
2023-04-18
| 103.877014
| 105.904853
| 103.449577
| 105.855148
| 26,596,400
| 103.558922
| 105.648389
| 105.448588
| 105.288401
| 104.961985
| 58.157043
|
2023-04-19
| 103.558922
| 104.354156
| 102.455539
| 102.9625
| 20,905,700
| 104.662315
| 105.556938
| 105.39491
| 104.711908
| 104.706882
| 56.570925
|
2023-04-20
| 104.662315
| 105.616591
| 103.250783
| 103.290545
| 27,820,800
| 104.781601
| 105.131491
| 105.476421
| 104.695377
| 104.698779
| 60.073294
|
2023-04-21
| 104.781601
| 105.36808
| 104.155352
| 104.841241
| 25,800,100
| 105.338249
| 104.44362
| 105.177218
| 104.724118
| 104.713838
| 54.393327
|
2023-04-24
| 105.338249
| 105.994311
| 104.075816
| 104.861107
| 23,542,800
| 103.230888
| 104.44362
| 105.130498
| 104.928829
| 104.827367
| 54.225731
|
2023-04-25
| 103.230888
| 106.053961
| 103.220946
| 105.199088
| 46,664,100
| 103.091721
| 104.314395
| 104.981392
| 104.362849
| 104.537098
| 47.909652
|
2023-04-26
| 103.091721
| 105.715981
| 102.018157
| 104.294506
| 53,347,600
| 106.948578
| 104.220955
| 104.888947
| 103.939139
| 104.274302
| 48.164228
|
2023-04-27
| 106.948578
| 107.723934
| 102.922727
| 103.827298
| 50,089,200
| 106.700081
| 104.678207
| 104.904849
| 104.942285
| 104.760534
| 47.988349
|
2023-04-28
| 106.700081
| 106.710023
| 104.463494
| 106.401874
| 36,139,800
| 106.560921
| 105.061903
| 104.752762
| 105.528217
| 105.113179
| 52.380945
|
2023-05-01
| 106.560921
| 107.346212
| 106.183189
| 106.203066
| 26,681,700
| 104.692123
| 105.306438
| 104.875029
| 105.872452
| 105.376405
| 55.153221
|
2023-05-02
| 104.692123
| 106.560913
| 103.091721
| 106.501273
| 30,997,200
| 104.781601
| 105.598685
| 104.95654
| 105.479009
| 105.25199
| 51.778254
|
2023-05-03
| 104.781601
| 106.849195
| 104.334279
| 104.900881
| 21,795,400
| 104.065887
| 105.936661
| 105.078808
| 105.24654
| 105.166465
| 43.848978
|
2023-05-04
| 104.065887
| 104.970458
| 103.350179
| 104.861114
| 23,419,500
| 104.940636
| 105.360123
| 105.019165
| 104.852989
| 104.96636
| 36.687931
|
2023-05-05
| 104.940636
| 105.248785
| 103.48934
| 104.195107
| 26,625,100
| 107.12751
| 105.008234
| 105.035069
| 104.882204
| 104.961683
| 48.538017
|
2023-05-08
| 107.12751
| 107.31638
| 104.533077
| 104.552954
| 26,511,400
| 106.710022
| 105.121552
| 105.213995
| 105.63064
| 105.355469
| 61.346269
|
2023-05-09
| 106.710022
| 109.493333
| 106.55098
| 107.743823
| 36,360,100
| 111.083786
| 105.525131
| 105.561908
| 105.990434
| 105.601752
| 60.923517
|
2023-05-10
| 111.083786
| 112.266694
| 107.28656
| 107.326322
| 63,153,400
| 115.875053
| 106.785568
| 106.361115
| 107.688218
| 106.598485
| 68.146063
|
2023-05-11
| 115.875053
| 117.217004
| 113.727934
| 114.71203
| 78,900,000
| 116.809464
| 109.147401
| 107.253762
| 110.417163
| 108.285134
| 74.800011
|
2023-05-12
| 116.809464
| 117.32636
| 115.417808
| 115.98441
| 41,073,800
| 115.815414
| 111.521167
| 108.2647
| 112.54793
| 109.835012
| 75.218573
|
2023-05-15
| 115.815414
| 117.773671
| 115.318395
| 115.417798
| 36,266,800
| 118.797523
| 113.258748
| 109.19015
| 113.637091
| 110.922358
| 79.090078
|
2023-05-16
| 118.797523
| 120.030129
| 115.735884
| 115.795523
| 45,035,600
| 120.119606
| 115.676248
| 110.60069
| 115.357235
| 112.354206
| 82.087742
|
2023-05-17
| 120.119606
| 120.94466
| 118.181234
| 118.896943
| 33,323,600
| 122.097748
| 117.483412
| 112.13449
| 116.944692
| 113.766097
| 80.018153
|
2023-05-18
| 122.097748
| 122.574882
| 120.109671
| 120.228951
| 35,234,200
| 122.02816
| 118.727951
| 113.937676
| 118.662377
| 115.280943
| 82.528335
|
2023-05-19
| 122.02816
| 125.219023
| 121.421796
| 122.813451
| 41,330,300
| 124.304504
| 119.77169
| 115.646429
| 119.784305
| 116.507709
| 82.771643
|
2023-05-22
| 124.304504
| 125.676275
| 122.008271
| 122.207083
| 35,253,000
| 121.829346
| 121.469508
| 117.364128
| 121.291038
| 117.925309
| 90.848817
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.