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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 260.113129 | 260.627626 | 259.210306 | 260.608192 | 3,140,000 | 266.956879 | 260.852814 | 263.166113 | 261.185029 | 262.435304 | 39.641233 |
2024-05-10 | 266.956879 | 267.325769 | 260.006289 | 260.326654 | 4,983,500 | 263.384552 | 261.761432 | 263.351526 | 263.108979 | 263.257409 | 48.736767 |
2024-05-13 | 263.384552 | 268.646013 | 263.209824 | 267.325804 | 3,840,700 | 262.743896 | 262.153625 | 263.135052 | 263.200837 | 263.280526 | 39.029147 |
2024-05-14 | 262.743896 | 264.79217 | 260.850917 | 264.161187 | 3,143,200 | 265.859985 | 262.767151 | 262.904022 | 263.048523 | 263.182957 | 38.229651 |
2024-05-15 | 265.859985 | 266.345362 | 262.326462 | 263.180699 | 2,982,500 | 265.510529 | 263.811688 | 262.849661 | 263.985677 | 263.669689 | 46.902939 |
2024-05-16 | 265.510529 | 267.500559 | 264.937788 | 266.481281 | 2,339,900 | 264.413574 | 264.891168 | 262.871991 | 264.493961 | 264.004387 | 50.81471 |
2024-05-17 | 264.413574 | 266.044431 | 262.996284 | 266.044431 | 2,454,500 | 260.035431 | 264.382507 | 263.07197 | 264.467165 | 264.078785 | 47.788399 |
2024-05-20 | 260.035431 | 264.170845 | 259.462691 | 263.792238 | 2,651,100 | 258.093933 | 263.712683 | 262.933154 | 262.989921 | 263.34363 | 41.510677 |
2024-05-21 | 258.093933 | 261.21004 | 257.676517 | 260.656734 | 2,362,600 | 257.996857 | 262.78269 | 262.774921 | 261.357925 | 262.389139 | 36.220105 |
2024-05-22 | 257.996857 | 259.016164 | 256.812538 | 258.093938 | 1,906,100 | 250.386169 | 261.210065 | 262.510876 | 260.237569 | 261.590542 | 37.48739 |
2024-05-23 | 250.386169 | 257.851258 | 250.065834 | 257.375599 | 5,636,200 | 250.560898 | 258.185193 | 261.538181 | 256.953769 | 259.553384 | 32.244098 |
2024-05-24 | 250.560898 | 252.842172 | 249.988157 | 251.172477 | 3,381,100 | 246.124573 | 255.414658 | 259.898582 | 254.822812 | 257.918386 | 33.568213 |
2024-05-28 | 246.124573 | 251.240442 | 245.260604 | 249.86199 | 4,324,700 | 242.076523 | 252.632486 | 258.172585 | 251.923399 | 255.774057 | 31.042807 |
2024-05-29 | 242.076523 | 246.376964 | 241.872673 | 245.94983 | 4,029,300 | 244.697571 | 249.429004 | 256.105847 | 248.641107 | 253.283596 | 26.099899 |
2024-05-30 | 244.697571 | 245.56154 | 242.785187 | 243.280266 | 3,599,800 | 251.3181 | 246.769147 | 253.989606 | 247.326595 | 251.7225 | 31.16691 |
2024-05-31 | 251.3181 | 251.667557 | 246.095433 | 246.755552 | 6,125,400 | 253.790039 | 246.955533 | 252.570363 | 248.657097 | 251.648973 | 30.789425 |
2024-06-03 | 253.790039 | 253.985462 | 249.735267 | 252.011792 | 4,342,800 | 256.691895 | 247.601361 | 251.508009 | 250.368077 | 252.038258 | 37.886689 |
2024-06-04 | 256.691895 | 257.0534 | 253.301512 | 253.389444 | 4,592,700 | 254.02449 | 249.714825 | 251.173656 | 252.476016 | 252.884374 | 42.771896 |
2024-06-05 | 254.02449 | 255.734336 | 252.72502 | 255.499853 | 4,136,800 | 254.737778 | 252.104419 | 250.766711 | 252.992174 | 253.091668 | 35.711341 |
2024-06-06 | 254.737778 | 255.783234 | 252.988841 | 254.923421 | 3,354,300 | 250.331253 | 254.11246 | 250.440804 | 253.574042 | 253.39096 | 37.10762 |
2024-06-07 | 250.331253 | 255.402171 | 249.48122 | 254.102701 | 2,290,100 | 247.986328 | 253.915091 | 250.435312 | 252.493112 | 252.83465 | 34.383895 |
2024-06-10 | 247.986328 | 250.126081 | 247.341468 | 250.126081 | 2,867,100 | 248.445541 | 252.754349 | 250.177855 | 250.990851 | 251.953137 | 36.007598 |
2024-06-11 | 248.445541 | 248.846138 | 246.315569 | 247.204677 | 2,729,400 | 248.640945 | 251.105078 | 250.409952 | 250.142414 | 251.315392 | 38.396009 |
2024-06-12 | 248.640945 | 250.428958 | 247.595504 | 249.031776 | 3,169,600 | 247.878845 | 250.028369 | 251.066394 | 249.641925 | 250.829129 | 38.774322 |
2024-06-13 | 247.878845 | 248.894991 | 245.416662 | 247.771369 | 3,153,000 | 247.761597 | 248.656583 | 251.384521 | 249.054232 | 250.292714 | 46.399937 |
2024-06-14 | 247.761597 | 247.800672 | 244.859742 | 247.058116 | 2,806,600 | 247.693207 | 248.142651 | 251.028871 | 248.623353 | 249.832511 | 45.974065 |
2024-06-17 | 247.693207 | 248.680042 | 246.100617 | 246.510979 | 2,532,900 | 245.035629 | 248.084027 | 250.419188 | 248.313304 | 249.443546 | 52.580167 |
2024-06-18 | 245.035629 | 248.513958 | 243.628683 | 248.123127 | 2,956,300 | 247.976563 | 247.402045 | 249.253561 | 247.220746 | 248.642107 | 55.100598 |
2024-06-20 | 247.976563 | 249.823196 | 243.784988 | 244.52756 | 4,046,500 | 253.438309 | 247.269168 | 248.648769 | 247.472685 | 248.521099 | 55.590334 |
2024-06-21 | 253.438309 | 255.46079 | 249.745027 | 252.353762 | 8,426,600 | 254.405594 | 248.381061 | 248.518822 | 249.461226 | 249.415137 | 53.763433 |
2024-06-24 | 254.405594 | 255.372869 | 251.884775 | 253.057253 | 3,901,200 | 251.474411 | 249.70986 | 248.926256 | 251.109349 | 250.322493 | 51.154285 |
2024-06-25 | 251.474411 | 254.161312 | 249.725474 | 254.161312 | 4,252,300 | 251.914063 | 250.466101 | 249.275064 | 251.231036 | 250.531932 | 40.226951 |
2024-06-26 | 251.914063 | 252.246287 | 248.836345 | 250.761145 | 2,796,100 | 252.246307 | 251.841788 | 249.621916 | 251.458712 | 250.783229 | 45.686925 |
2024-06-27 | 252.246307 | 252.891137 | 251.073829 | 252.080195 | 2,651,000 | 248.992706 | 252.695737 | 249.982452 | 251.721244 | 251.049243 | 44.827632 |
2024-06-28 | 248.992706 | 253.536006 | 247.058141 | 251.630767 | 8,958,700 | 244.253967 | 251.806616 | 250.093839 | 250.811731 | 250.675327 | 47.081424 |
2024-07-01 | 244.253967 | 249.481202 | 243.990158 | 248.98291 | 3,817,600 | 242.104462 | 249.776291 | 249.743076 | 248.62581 | 249.507807 | 42.631167 |
2024-07-02 | 242.104462 | 245.270125 | 241.733191 | 243.951095 | 3,944,900 | 244.263748 | 247.902301 | 249.184201 | 246.452027 | 248.161744 | 38.264045 |
2024-07-03 | 244.263748 | 245.221258 | 242.485501 | 242.798166 | 2,026,100 | 245.328735 | 246.372238 | 249.107013 | 245.722601 | 247.453018 | 42.447767 |
2024-07-05 | 245.328735 | 245.651165 | 243.101051 | 245.240804 | 2,814,300 | 242.163101 | 244.988724 | 248.84223 | 245.591312 | 247.066785 | 45.645658 |
2024-07-08 | 242.163101 | 246.784567 | 241.391219 | 245.983375 | 3,163,900 | 240.179657 | 243.622803 | 247.714709 | 244.448575 | 246.175206 | 41.341845 |
2024-07-09 | 240.179657 | 241.723391 | 237.942193 | 241.557293 | 4,927,300 | 244.742508 | 242.807941 | 246.292116 | 243.025603 | 245.085106 | 39.029975 |
2024-07-10 | 244.742508 | 244.810894 | 240.257814 | 241.332581 | 4,092,700 | 248.953613 | 243.33555 | 245.618925 | 243.597904 | 245.022816 | 49.594589 |
2024-07-11 | 248.953613 | 249.784101 | 244.136724 | 245.455755 | 5,546,400 | 248.074265 | 244.273523 | 245.322881 | 245.383141 | 245.737506 | 51.305475 |
2024-07-12 | 248.074265 | 251.02499 | 246.032223 | 248.41624 | 4,543,000 | 245.758652 | 244.822629 | 244.905676 | 246.280182 | 246.162371 | 41.832781 |
2024-07-15 | 245.758652 | 249.86228 | 245.426457 | 247.820238 | 3,393,600 | 251.366928 | 245.541739 | 244.582271 | 246.106339 | 246.088968 | 37.353537 |
2024-07-16 | 251.366928 | 251.406019 | 244.36146 | 245.240804 | 4,173,000 | 255.011337 | 247.779193 | 245.293567 | 247.859868 | 247.048597 | 49.854218 |
2024-07-17 | 255.011337 | 256.037233 | 251.94337 | 253.027917 | 3,711,500 | 253.565292 | 249.832959 | 246.584254 | 250.243691 | 248.496368 | 53.864922 |
2024-07-18 | 253.565292 | 256.310814 | 251.689364 | 252.10949 | 3,421,800 | 251.376694 | 250.755295 | 247.514409 | 251.350892 | 249.41799 | 51.601377 |
2024-07-19 | 251.376694 | 254.464191 | 249.17832 | 254.41535 | 3,470,600 | 253.584854 | 251.415781 | 248.119205 | 251.359492 | 249.774118 | 52.971231 |
2024-07-22 | 253.584854 | 253.829118 | 250.516887 | 252.373286 | 2,759,500 | 248.22081 | 252.981021 | 249.26138 | 252.10128 | 250.466979 | 62.412298 |
2024-07-23 | 248.22081 | 254.171086 | 247.693192 | 253.721619 | 2,653,100 | 247.556442 | 252.351797 | 250.065495 | 250.80779 | 250.058585 | 57.495194 |
2024-07-24 | 247.556442 | 248.494422 | 240.472793 | 240.668216 | 5,983,300 | 245.690247 | 250.860818 | 250.346889 | 249.724007 | 249.60365 | 54.188444 |
2024-07-25 | 245.690247 | 250.214001 | 245.338506 | 248.357602 | 3,323,100 | 246.217865 | 249.285809 | 250.020552 | 248.37942 | 248.892122 | 50.450671 |
2024-07-26 | 246.217865 | 248.220831 | 244.996546 | 247.097209 | 4,002,900 | 255.421753 | 248.254044 | 249.834912 | 247.658902 | 248.405893 | 55.410669 |
2024-07-29 | 255.421753 | 257.874141 | 244.488489 | 247.732319 | 9,381,000 | 260.326538 | 248.621423 | 250.801222 | 250.246519 | 249.681504 | 67.05294 |
2024-07-30 | 260.326538 | 261.235192 | 254.337186 | 255.011356 | 4,936,600 | 259.310394 | 251.042569 | 251.697183 | 253.606525 | 251.616965 | 67.303109 |
2024-07-31 | 259.310394 | 261.528328 | 257.160891 | 259.329954 | 4,652,100 | 262.583557 | 253.393359 | 252.127089 | 255.507815 | 253.01577 | 62.377392 |
2024-08-01 | 262.583557 | 262.603087 | 256.379251 | 260.697848 | 4,936,000 | 270.341339 | 256.772021 | 253.028915 | 257.866396 | 254.755368 | 66.401609 |
2024-08-02 | 270.341339 | 270.458581 | 262.632361 | 263.2186 | 9,585,900 | 262.290436 | 261.596716 | 254.92538 | 262.02471 | 257.589181 | 74.744279 |
2024-08-05 | 262.290436 | 271.494278 | 261.538084 | 267.75217 | 6,794,900 | 263.863495 | 262.970453 | 255.795938 | 262.113285 | 258.443954 | 60.479973 |
2024-08-06 | 263.863495 | 266.931462 | 261.928915 | 263.668072 | 3,369,300 | 263.189301 | 263.677844 | 257.360207 | 262.696689 | 259.429325 | 58.844241 |
2024-08-07 | 263.189301 | 266.872817 | 262.417419 | 263.374943 | 3,540,000 | 264.96756 | 264.453625 | 258.923492 | 262.860893 | 260.112957 | 59.766025 |
2024-08-08 | 264.96756 | 267.371107 | 261.928903 | 262.759406 | 3,227,200 | 261.762787 | 264.930426 | 260.851224 | 263.563115 | 260.995612 | 63.907238 |
2024-08-09 | 261.762787 | 265.465833 | 260.834573 | 265.465833 | 2,664,900 | 263.277252 | 263.214716 | 262.405716 | 262.963006 | 261.135099 | 58.201031 |
2024-08-12 | 263.277252 | 263.345653 | 259.24201 | 261.323142 | 3,008,100 | 264.107758 | 263.412079 | 263.191266 | 263.067754 | 261.524581 | 66.362284 |
2024-08-13 | 264.107758 | 265.758983 | 261.401326 | 264.107758 | 2,603,600 | 264.928467 | 263.460931 | 263.569388 | 263.414422 | 261.99425 | 67.922092 |
2024-08-14 | 264.928467 | 265.280222 | 262.339277 | 263.668057 | 2,242,100 | 268.56311 | 263.808765 | 264.131195 | 263.919104 | 262.527744 | 71.314108 |
2024-08-15 | 268.56311 | 269.432704 | 265.612415 | 265.758967 | 2,445,200 | 272.100006 | 264.527875 | 264.72915 | 265.467106 | 263.625083 | 73.161804 |
2024-08-16 | 272.100006 | 273.086841 | 268.39699 | 268.44583 | 3,286,000 | 280.952148 | 266.595319 | 264.905017 | 267.678073 | 265.165978 | 69.58908 |
2024-08-19 | 280.952148 | 281.7045 | 275.255931 | 275.85192 | 5,268,800 | 279.076233 | 270.130298 | 266.771188 | 272.102765 | 268.036191 | 72.169666 |
2024-08-20 | 279.076233 | 283.609753 | 278.665857 | 279.926266 | 3,697,600 | 283.062592 | 273.123993 | 268.292462 | 274.427254 | 270.043471 | 70.859982 |
2024-08-21 | 283.062592 | 283.316635 | 279.70152 | 280.561333 | 2,686,300 | 282.574066 | 276.750818 | 270.279791 | 277.3057 | 272.410584 | 71.292136 |
2024-08-22 | 282.574066 | 283.834475 | 280.952151 | 282.906261 | 1,746,400 | 282.876984 | 279.553009 | 272.040442 | 279.061822 | 274.25849 | 64.983247 |
2024-08-23 | 282.876984 | 284.108083 | 280.541837 | 283.717267 | 2,145,900 | 282.056244 | 281.708405 | 274.151862 | 280.333543 | 275.825489 | 81.122549 |
2024-08-26 | 282.056244 | 285.505247 | 281.264832 | 282.613172 | 2,018,500 | 282.994232 | 281.929224 | 276.029761 | 280.907776 | 276.958353 | 78.143813 |
2024-08-27 | 282.994232 | 283.639062 | 281.450469 | 282.447054 | 2,897,600 | 280.463623 | 282.712823 | 277.918408 | 281.603262 | 278.055786 | 80.389795 |
2024-08-28 | 280.463623 | 284.283912 | 278.714716 | 283.297106 | 2,603,800 | 281.255005 | 282.19303 | 279.471924 | 281.223382 | 278.493574 | 73.241407 |
2024-08-29 | 281.255005 | 282.476323 | 278.245689 | 281.176854 | 1,797,100 | 282.036713 | 281.929218 | 280.741113 | 281.233923 | 278.995653 | 81.516533 |
2024-08-30 | 282.036713 | 282.251666 | 279.721097 | 280.961946 | 2,528,500 | 280.592072 | 281.761163 | 281.734784 | 281.50152 | 279.548573 | 81.067927 |
2024-09-03 | 280.592072 | 283.235646 | 278.813314 | 281.41757 | 2,902,800 | 283.058746 | 281.468329 | 281.698776 | 281.19837 | 279.7383 | 76.755754 |
2024-09-04 | 283.058746 | 283.982525 | 281.053947 | 281.60428 | 2,558,300 | 282.999786 | 281.481232 | 282.097028 | 281.818496 | 280.342017 | 77.934733 |
2024-09-05 | 282.999786 | 284.552503 | 281.299634 | 284.012008 | 2,412,500 | 284.513214 | 281.988464 | 282.090747 | 282.212259 | 280.825248 | 74.998177 |
2024-09-06 | 284.513214 | 287.146951 | 282.606695 | 282.85238 | 3,863,600 | 286.262482 | 282.640106 | 282.284662 | 282.979244 | 281.495787 | 73.114131 |
2024-09-09 | 286.262482 | 286.704697 | 282.832697 | 285.024219 | 3,208,600 | 286.242828 | 283.48526 | 282.623212 | 284.073657 | 282.362459 | 63.444484 |
2024-09-10 | 286.242828 | 291.117243 | 286.016817 | 287.756257 | 2,497,100 | 285.220795 | 284.615411 | 283.04187 | 284.796714 | 283.067981 | 70.026419 |
2024-09-11 | 285.220795 | 286.409902 | 280.896712 | 285.810415 | 2,747,500 | 287.304199 | 285.047821 | 283.264526 | 284.938074 | 283.459401 | 57.228453 |
2024-09-12 | 287.304199 | 287.638327 | 283.284794 | 285.161832 | 2,274,700 | 291.412048 | 285.908704 | 283.948584 | 285.726783 | 284.158456 | 64.313431 |
2024-09-13 | 291.412048 | 291.618415 | 287.569529 | 289.407249 | 2,205,500 | 291.569275 | 287.28847 | 284.964288 | 287.621871 | 285.477291 | 70.993021 |
2024-09-16 | 291.569275 | 294.930231 | 289.947759 | 292.286686 | 2,916,200 | 288.680023 | 288.349829 | 285.917545 | 288.937672 | 286.584924 | 74.187937 |
2024-09-17 | 288.680023 | 292.257213 | 287.127306 | 291.87393 | 2,997,400 | 286.989685 | 288.837268 | 286.72634 | 288.851789 | 286.965851 | 63.151757 |
2024-09-18 | 286.989685 | 290.006705 | 285.358332 | 288.807761 | 1,788,200 | 288.77832 | 289.191046 | 287.119434 | 288.231088 | 286.970185 | 65.705909 |
2024-09-19 | 288.77832 | 289.987072 | 285.879224 | 289.171411 | 2,271,400 | 291.706848 | 289.48587 | 287.697287 | 288.413499 | 287.298937 | 67.276652 |
2024-09-20 | 291.706848 | 292.905793 | 287.775886 | 287.884003 | 5,817,300 | 293.898376 | 289.54483 | 288.41665 | 289.511282 | 288.100375 | 70.213586 |
2024-09-23 | 293.898376 | 295.038359 | 291.765846 | 293.839414 | 2,312,400 | 295.087463 | 290.010651 | 289.18024 | 290.973647 | 289.154557 | 76.972117 |
2024-09-24 | 295.087463 | 296.24712 | 292.561843 | 293.898356 | 2,408,100 | 295.284058 | 291.292139 | 290.064703 | 292.344919 | 290.233267 | 75.714265 |
2024-09-25 | 295.284058 | 296.591089 | 293.249777 | 295.14646 | 1,986,200 | 298.409149 | 292.951013 | 291.07103 | 293.324632 | 291.151593 | 76.106947 |
2024-09-26 | 298.409149 | 299.038117 | 295.549371 | 295.952298 | 1,971,100 | 298.448456 | 294.877179 | 292.181525 | 295.019471 | 292.471149 | 77.638764 |
2024-09-27 | 298.448456 | 301.662006 | 298.281377 | 298.281377 | 3,402,800 | 299.254303 | 296.2255 | 292.885165 | 296.162466 | 293.557932 | 76.0067 |
2024-09-30 | 299.254303 | 299.765317 | 296.885895 | 298.507411 | 2,286,500 | 297.750702 | 297.296686 | 293.653668 | 297.193078 | 294.593636 | 76.866868 |
2024-10-01 | 297.750702 | 299.961868 | 297.033291 | 299.254294 | 3,036,200 | 298.517242 | 297.829333 | 294.560736 | 297.378953 | 295.167648 | 75.367996 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.