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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-21 | 5,587.836426 | 5,655.980772 | 5,565.121644 | 5,655.980772 | 76,579,300 | 5,678.695313 | 5,687.781348 | 5,737.753906 | 5,675.606093 | 5,758.08784 | 30.000004 |
2024-11-22 | 5,678.695313 | 5,724.124875 | 5,542.406625 | 5,565.121406 | 80,236,400 | 5,973.987793 | 5,669.609473 | 5,730.939453 | 5,676.635833 | 5,743.652835 | 29.999974 |
2024-11-25 | 5,973.987793 | 5,996.702575 | 5,746.839968 | 5,746.839968 | 183,449,100 | 5,814.984375 | 5,715.039063 | 5,751.382764 | 5,775.753153 | 5,785.531918 | 37.5 |
2024-11-26 | 5,814.984375 | 5,996.702637 | 5,746.840027 | 5,996.702637 | 107,194,300 | 5,860.413574 | 5,742.296875 | 5,753.654248 | 5,788.830227 | 5,790.88691 | 43.750003 |
2024-11-28 | 5,860.413574 | 5,928.557918 | 5,769.554449 | 5,769.554449 | 81,883,200 | 5,587.836426 | 5,783.183496 | 5,755.925732 | 5,812.691343 | 5,803.528122 | 51.111115 |
2024-11-29 | 5,587.836426 | 5,792.269466 | 5,565.121644 | 5,746.839901 | 157,628,700 | 5,451.547852 | 5,783.183496 | 5,735.482422 | 5,737.739704 | 5,764.31145 | 43.396223 |
2024-12-02 | 5,451.547852 | 5,678.695679 | 5,428.833069 | 5,610.551331 | 114,555,300 | 5,701.410156 | 5,737.754004 | 5,703.681738 | 5,642.34242 | 5,707.445341 | 37.931027 |
2024-12-03 | 5,701.410156 | 5,701.410156 | 5,542.406686 | 5,542.406686 | 99,509,800 | 5,792.269531 | 5,683.238477 | 5,699.13877 | 5,662.031665 | 5,706.348035 | 47.058812 |
2024-12-04 | 5,792.269531 | 5,860.413879 | 5,655.980836 | 5,701.410401 | 75,260,000 | 5,587.836426 | 5,678.695508 | 5,710.496191 | 5,705.444287 | 5,721.970125 | 48.571439 |
2024-12-05 | 5,587.836426 | 5,792.269466 | 5,587.836426 | 5,769.554684 | 69,528,700 | 5,655.980469 | 5,624.180078 | 5,703.681787 | 5,666.241667 | 5,697.58218 | 44.15584 |
2024-12-06 | 5,655.980469 | 5,701.410031 | 5,565.121345 | 5,633.265688 | 75,989,700 | 5,792.269531 | 5,637.808887 | 5,710.496191 | 5,662.821267 | 5,690.018232 | 46.835433 |
2024-12-09 | 5,792.269531 | 5,792.269531 | 5,610.551271 | 5,610.551271 | 74,220,300 | 5,724.125 | 5,705.953223 | 5,721.853613 | 5,705.970689 | 5,708.609378 | 51.19048 |
2024-12-10 | 5,724.125 | 5,746.839782 | 5,655.980655 | 5,701.410218 | 92,245,000 | 5,724.125 | 5,710.496191 | 5,696.867334 | 5,712.022126 | 5,711.4304 | 51.19048 |
2024-12-11 | 5,724.125 | 5,814.984127 | 5,724.125 | 5,724.125 | 62,509,600 | 5,565.121582 | 5,696.867285 | 5,687.781396 | 5,716.056417 | 5,713.738509 | 51.807235 |
2024-12-12 | 5,565.121582 | 5,655.98071 | 5,542.4068 | 5,633.265928 | 96,707,500 | 5,474.262207 | 5,692.324316 | 5,658.252197 | 5,665.744805 | 5,686.71725 | 49.425286 |
2024-12-13 | 5,474.262207 | 5,542.40655 | 5,428.832645 | 5,474.262207 | 135,581,400 | 5,519.691895 | 5,655.980664 | 5,646.894775 | 5,601.917273 | 5,648.08906 | 44.827585 |
2024-12-16 | 5,519.691895 | 5,542.406676 | 5,360.688424 | 5,360.688424 | 105,375,900 | 5,406.118164 | 5,601.465137 | 5,653.70918 | 5,574.508813 | 5,624.744121 | 36.842096 |
2024-12-17 | 5,406.118164 | 5,519.692075 | 5,383.403382 | 5,496.977293 | 72,109,300 | 5,292.543945 | 5,537.86377 | 5,624.17998 | 5,518.378597 | 5,584.993947 | 37.837832 |
2024-12-18 | 5,292.543945 | 5,451.547411 | 5,247.114384 | 5,383.403069 | 153,164,600 | 5,156.255371 | 5,451.547559 | 5,574.207422 | 5,443.10038 | 5,531.821219 | 33.766235 |
2024-12-19 | 5,156.255371 | 5,201.684934 | 5,088.111027 | 5,110.825808 | 277,793,000 | 5,156.255371 | 5,369.774316 | 5,531.049316 | 5,347.485377 | 5,463.53652 | 36.619716 |
2024-12-20 | 5,156.255371 | 5,224.399715 | 5,110.825808 | 5,156.255371 | 148,568,600 | 5,292.543945 | 5,306.172949 | 5,481.076807 | 5,283.742042 | 5,407.66722 | 39.999993 |
2024-12-23 | 5,292.543945 | 5,337.973507 | 5,201.684822 | 5,269.829164 | 82,910,100 | 5,224.399902 | 5,260.743359 | 5,431.104248 | 5,286.676009 | 5,386.735715 | 35.000004 |
2024-12-24 | 5,224.399902 | 5,337.973813 | 5,224.399902 | 5,292.544249 | 41,240,900 | 5,269.82959 | 5,224.399707 | 5,381.131738 | 5,265.917307 | 5,357.220113 | 28.81356 |
2024-12-27 | 5,269.82959 | 5,315.259155 | 5,224.400024 | 5,224.400024 | 46,126,800 | 5,178.970215 | 5,219.856836 | 5,335.702197 | 5,267.221401 | 5,341.330927 | 36.538469 |
2024-01-22 | 288.043365 | 291.885113 | 287.396628 | 290.495135 | 3,250,200 | 289.626434 | 284.858026 | 283.789487 | 286.108284 | 284.90584 | 52.291709 |
2024-01-23 | 289.626434 | 289.78088 | 286.80789 | 287.107118 | 1,874,000 | 290.002869 | 286.587775 | 284.576175 | 287.281001 | 285.76413 | 54.773274 |
2024-01-24 | 290.002869 | 291.547291 | 288.91212 | 289.578152 | 3,209,700 | 286.88501 | 288.379297 | 285.499927 | 288.18829 | 286.53481 | 60.334803 |
2024-01-25 | 286.88501 | 290.842583 | 285.803923 | 290.292377 | 3,219,600 | 282.107056 | 288.92948 | 285.80108 | 287.753863 | 286.598482 | 59.162417 |
2024-01-26 | 282.107056 | 285.697826 | 281.566512 | 285.070383 | 4,210,500 | 282.155304 | 287.332947 | 285.618649 | 285.871594 | 285.781859 | 55.101467 |
2024-01-29 | 282.155304 | 282.589683 | 278.294262 | 281.508596 | 3,899,700 | 284.414001 | 286.155334 | 285.50668 | 284.632831 | 285.122486 | 50.702289 |
2024-01-30 | 284.414001 | 284.674641 | 280.11861 | 281.991218 | 2,524,200 | 282.551056 | 285.112848 | 285.850311 | 284.559888 | 284.99367 | 56.196687 |
2024-01-31 | 282.551056 | 287.107087 | 281.51822 | 285.620577 | 3,476,200 | 287.724792 | 283.622485 | 286.000891 | 283.890277 | 284.549559 | 47.654884 |
2024-02-01 | 287.724792 | 287.773073 | 280.195774 | 281.566456 | 3,380,600 | 286.730591 | 283.790442 | 286.359961 | 285.168449 | 285.126874 | 55.693954 |
2024-02-02 | 286.730591 | 287.811707 | 283.159145 | 285.784654 | 3,969,400 | 276.035553 | 284.715149 | 286.024048 | 285.689163 | 285.418459 | 55.134794 |
2024-02-05 | 276.035553 | 281.315529 | 273.487251 | 277.039432 | 7,581,900 | 274.761383 | 283.491199 | 284.823267 | 282.471293 | 283.712476 | 44.123018 |
2024-02-06 | 274.761383 | 274.79034 | 271.759437 | 273.139753 | 5,927,200 | 277.348297 | 281.560675 | 283.336761 | 279.901323 | 282.085004 | 42.735938 |
2024-02-07 | 277.348297 | 280.437143 | 274.240157 | 275.147504 | 3,954,700 | 281.788483 | 280.520123 | 282.071304 | 279.050314 | 281.223785 | 42.063627 |
2024-02-08 | 281.788483 | 282.966102 | 274.327038 | 276.257559 | 4,605,000 | 279.414001 | 279.332861 | 281.561652 | 279.963037 | 281.326457 | 39.934429 |
2024-02-09 | 279.414001 | 282.348402 | 278.88312 | 282.000893 | 3,323,000 | 279.384979 | 277.869543 | 281.292346 | 279.780025 | 280.978738 | 39.619168 |
2024-02-12 | 279.384979 | 281.074185 | 278.728609 | 278.960262 | 2,392,300 | 277.135925 | 278.539429 | 281.015314 | 279.648343 | 280.688964 | 37.201345 |
2024-02-13 | 277.135925 | 279.82901 | 275.745977 | 278.60314 | 2,756,100 | 278.159119 | 279.014337 | 280.287506 | 278.810871 | 280.042957 | 34.639239 |
2024-02-14 | 278.159119 | 278.303902 | 276.633991 | 277.338641 | 2,139,300 | 281.720917 | 279.176501 | 279.848312 | 278.59362 | 279.700441 | 39.034475 |
2024-02-15 | 281.720917 | 281.952599 | 277.300037 | 277.898493 | 2,401,400 | 281.875366 | 279.162988 | 279.247925 | 279.636052 | 280.0678 | 49.499453 |
2024-02-16 | 281.875366 | 283.497026 | 279.211267 | 280.688115 | 2,837,500 | 282.48349 | 279.655261 | 278.762402 | 280.38249 | 280.396448 | 49.638117 |
2024-02-20 | 282.48349 | 285.234488 | 281.701631 | 281.856077 | 2,264,000 | 283.699768 | 280.274963 | 279.407196 | 281.082823 | 280.775911 | 47.393125 |
2024-02-21 | 283.699768 | 284.944963 | 282.097432 | 282.908247 | 2,076,800 | 285.639923 | 281.587732 | 280.301035 | 281.955138 | 281.307521 | 51.578741 |
2024-02-22 | 285.639923 | 286.363869 | 283.062664 | 283.78661 | 3,146,600 | 287.406342 | 283.083893 | 281.130197 | 283.1834 | 282.09523 | 46.855122 |
2024-02-23 | 287.406342 | 288.36194 | 284.81945 | 285.717136 | 2,199,000 | 286.798218 | 284.220978 | 281.691983 | 284.591047 | 283.060887 | 50.996116 |
2024-02-26 | 286.798218 | 288.304022 | 286.103229 | 287.850348 | 2,595,300 | 283.554932 | 285.205548 | 282.430405 | 285.326771 | 283.740402 | 72.579933 |
2024-02-27 | 283.554932 | 286.489302 | 283.130215 | 286.489302 | 2,811,200 | 284.935242 | 285.419836 | 282.8474 | 284.736158 | 283.70668 | 67.040781 |
2024-02-28 | 284.935242 | 285.813632 | 282.551047 | 283.815536 | 2,507,300 | 283.731537 | 285.666931 | 283.627332 | 284.802519 | 283.930055 | 65.42383 |
2024-02-29 | 283.731537 | 286.129297 | 283.178201 | 285.595395 | 3,601,700 | 282.226898 | 285.285254 | 284.184573 | 284.445525 | 283.893961 | 54.548689 |
2024-03-01 | 282.226898 | 284.110161 | 281.061983 | 282.867598 | 3,028,600 | 282.430695 | 284.249365 | 284.235172 | 283.705983 | 283.590858 | 56.864556 |
2024-03-04 | 282.430695 | 282.721908 | 280.062056 | 280.906606 | 2,832,000 | 283.983917 | 283.375861 | 284.290704 | 283.280887 | 283.379919 | 57.369856 |
2024-03-05 | 283.983917 | 284.925548 | 280.469798 | 283.032569 | 2,969,600 | 284.362488 | 283.461658 | 284.440747 | 283.51523 | 283.489737 | 67.147846 |
2024-03-06 | 284.362488 | 286.507872 | 283.605302 | 284.750783 | 2,348,000 | 282.595734 | 283.347107 | 284.507019 | 283.797649 | 283.648419 | 66.051878 |
2024-03-07 | 282.595734 | 286.294328 | 282.518086 | 285.595385 | 2,237,700 | 283.993591 | 283.119946 | 284.2026 | 283.397011 | 283.457022 | 52.495508 |
2024-03-08 | 283.993591 | 284.896414 | 280.382391 | 281.557023 | 2,481,800 | 286.197235 | 283.473285 | 283.861325 | 283.595871 | 283.55458 | 55.642209 |
2024-03-11 | 286.197235 | 286.808814 | 283.333504 | 283.605313 | 2,893,300 | 285.702148 | 284.226593 | 283.801227 | 284.462992 | 284.035063 | 59.117172 |
2024-03-12 | 285.702148 | 287.692179 | 284.95468 | 287.032075 | 2,233,100 | 274.587036 | 284.570239 | 284.015948 | 284.876044 | 284.338169 | 55.096265 |
2024-03-13 | 274.587036 | 284.886735 | 274.334661 | 283.712133 | 5,441,300 | 273.490082 | 282.615149 | 282.981128 | 281.446375 | 282.565236 | 30.824627 |
2024-03-14 | 273.490082 | 274.256955 | 269.704124 | 274.159903 | 4,659,300 | 270.97583 | 280.794019 | 281.956982 | 278.794277 | 280.915208 | 25.282887 |
2024-03-15 | 270.97583 | 275.916956 | 270.238049 | 273.645399 | 5,071,400 | 270.43222 | 278.190466 | 280.831876 | 276.188128 | 279.108048 | 23.679529 |
2024-03-18 | 270.43222 | 272.101916 | 269.937157 | 271.296204 | 3,319,400 | 274.596741 | 275.037463 | 279.632028 | 274.269492 | 277.530625 | 26.016257 |
2024-03-19 | 274.596741 | 276.081991 | 270.432204 | 271.034096 | 4,055,400 | 276.130554 | 272.816382 | 278.693311 | 274.378575 | 276.997192 | 32.850183 |
2024-03-20 | 276.130554 | 276.276161 | 273.14062 | 275.208327 | 2,867,300 | 275.237427 | 273.125085 | 277.870117 | 274.962568 | 276.839621 | 37.527854 |
2024-03-21 | 275.237427 | 277.227457 | 274.373473 | 276.179058 | 3,653,300 | 274.363739 | 273.474554 | 277.134286 | 275.054188 | 276.548313 | 38.296389 |
2024-03-22 | 274.363739 | 276.072273 | 273.868646 | 275.577179 | 2,556,100 | 270.471039 | 274.152136 | 276.171301 | 274.824038 | 276.151118 | 36.78857 |
2024-03-25 | 270.471039 | 272.373705 | 269.51972 | 271.810682 | 2,985,500 | 270.471039 | 274.1599 | 274.598682 | 273.373038 | 275.118376 | 29.444774 |
2024-03-26 | 270.471039 | 271.27678 | 269.063466 | 271.053496 | 2,572,100 | 273.771576 | 273.33476 | 273.075571 | 272.405705 | 274.273406 | 28.622699 |
2024-03-27 | 273.771576 | 274.043385 | 269.966243 | 269.966243 | 2,605,000 | 273.703644 | 272.862964 | 272.994025 | 272.860995 | 274.182164 | 37.032795 |
2024-03-28 | 273.703644 | 275.091813 | 273.024105 | 273.994858 | 3,453,900 | 272.024231 | 272.556207 | 273.015381 | 273.141878 | 274.09516 | 34.263718 |
2024-04-01 | 272.024231 | 273.315319 | 270.490455 | 273.266793 | 2,408,800 | 269.61673 | 272.088306 | 273.120221 | 272.769329 | 273.718628 | 27.972217 |
2024-04-02 | 269.61673 | 272.276611 | 269.335233 | 271.810639 | 2,907,700 | 267.48111 | 271.917444 | 273.038672 | 271.718463 | 272.972828 | 26.402689 |
2024-04-03 | 267.48111 | 269.830314 | 267.102502 | 268.480983 | 2,748,000 | 262.190491 | 271.319458 | 272.327109 | 270.306012 | 271.974334 | 35.846836 |
2024-04-04 | 262.190491 | 268.160612 | 262.025479 | 268.160612 | 4,095,100 | 258.889954 | 269.003241 | 270.933102 | 267.600838 | 270.195453 | 30.715666 |
2024-04-05 | 258.889954 | 262.705003 | 258.569589 | 261.540118 | 6,815,200 | 259.734528 | 266.040503 | 269.298355 | 264.69721 | 268.139908 | 29.912861 |
2024-04-08 | 259.734528 | 260.831483 | 258.093954 | 259.42388 | 3,753,200 | 261.55957 | 263.582562 | 267.835434 | 263.042982 | 266.611657 | 32.396183 |
2024-04-09 | 261.55957 | 261.782854 | 257.734803 | 258.433746 | 3,934,900 | 260.812073 | 261.97113 | 266.944287 | 262.548512 | 265.693096 | 26.756781 |
2024-04-10 | 260.812073 | 261.122691 | 257.356167 | 259.161782 | 3,817,500 | 260.763489 | 260.637323 | 265.978391 | 261.969699 | 264.805637 | 21.901757 |
2024-04-11 | 260.763489 | 261.986646 | 259.336482 | 261.617756 | 2,519,200 | 259.569489 | 260.351923 | 264.677582 | 261.567629 | 264.070701 | 22.602023 |
2024-04-12 | 259.569489 | 260.384917 | 258.783152 | 260.074269 | 2,708,400 | 258.44342 | 260.48783 | 263.264166 | 260.901582 | 263.252299 | 22.331223 |
2024-04-15 | 258.44342 | 260.666422 | 258.268662 | 260.025722 | 3,686,700 | 257.666779 | 260.229608 | 261.906085 | 260.082195 | 262.377957 | 24.90893 |
2024-04-16 | 257.666779 | 259.18115 | 257.394969 | 258.346317 | 2,912,900 | 262.054626 | 259.45105 | 260.71109 | 259.277056 | 261.521379 | 24.127129 |
2024-04-17 | 262.054626 | 262.219638 | 257.754171 | 258.705519 | 3,383,100 | 263.054504 | 259.699561 | 260.168442 | 260.202913 | 261.618333 | 27.320756 |
2024-04-18 | 263.054504 | 263.355435 | 260.986797 | 263.054504 | 3,402,700 | 264.034912 | 260.157764 | 260.254843 | 261.153443 | 261.879455 | 30.105348 |
2024-04-19 | 264.034912 | 264.258196 | 262.569096 | 264.054346 | 3,016,700 | 267.519989 | 261.050848 | 260.769339 | 262.113933 | 262.271357 | 34.674133 |
2024-04-22 | 267.519989 | 268.413094 | 264.355356 | 265.743525 | 3,129,300 | 268.781952 | 262.866162 | 261.547885 | 263.915952 | 263.225653 | 46.137517 |
2024-04-23 | 268.781952 | 269.286733 | 266.219151 | 268.723709 | 3,275,700 | 268.655731 | 265.089197 | 262.270123 | 265.537952 | 264.235889 | 52.476027 |
2024-04-24 | 268.655731 | 268.927541 | 264.908641 | 267.481129 | 4,071,600 | 267.539398 | 266.409418 | 263.054489 | 266.577212 | 265.039497 | 65.317325 |
2024-04-25 | 267.539398 | 271.635975 | 266.685131 | 268.91785 | 4,179,800 | 265.102753 | 267.306396 | 263.73208 | 266.89794 | 265.494025 | 72.857777 |
2024-04-26 | 265.102753 | 268.034414 | 262.462305 | 263.297168 | 3,636,500 | 265.549286 | 267.519965 | 264.285406 | 266.299545 | 265.422884 | 63.08544 |
2024-04-29 | 265.549286 | 266.403553 | 264.627089 | 265.821095 | 3,148,900 | 265.054199 | 267.125824 | 264.995993 | 266.049458 | 265.445866 | 60.425888 |
2024-04-30 | 265.054199 | 268.772167 | 254.948665 | 256.598926 | 6,894,400 | 266.403595 | 266.380273 | 265.734735 | 265.717705 | 265.374654 | 61.23368 |
2024-05-01 | 266.403595 | 268.3451 | 262.151694 | 263.442812 | 4,843,200 | 265.287231 | 265.929846 | 266.169632 | 265.946335 | 265.561734 | 63.973042 |
2024-05-02 | 265.287231 | 268.22861 | 264.733895 | 266.481268 | 3,084,000 | 262.413788 | 265.479413 | 266.392905 | 265.726634 | 265.511825 | 64.220085 |
2024-05-03 | 262.413788 | 266.588011 | 261.025619 | 266.122069 | 2,642,100 | 261.423584 | 264.94162 | 266.230792 | 264.622352 | 264.948545 | 59.084745 |
2024-05-06 | 261.423584 | 263.928142 | 261.171209 | 263.132118 | 2,481,300 | 259.67627 | 264.116479 | 265.621152 | 263.556096 | 264.307643 | 58.512888 |
2024-05-07 | 259.67627 | 262.753568 | 259.181176 | 262.141989 | 3,160,000 | 260.637299 | 263.040894 | 264.710583 | 262.26282 | 263.465575 | 43.878061 |
2024-05-08 | 260.637299 | 261.064432 | 258.278377 | 259.676263 | 3,259,800 | 260.113129 | 261.887634 | 263.90874 | 261.72098 | 262.951343 | 43.765594 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.