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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-02 | 298.517242 | 298.831697 | 294.409365 | 295.392105 | 2,352,400 | 298.212616 | 298.47597 | 295.713492 | 297.758383 | 295.776665 | 73.980579 |
2024-10-03 | 298.212616 | 298.772755 | 296.060412 | 298.261741 | 1,802,500 | 298.517242 | 298.436664 | 296.656921 | 297.909794 | 296.219565 | 67.369476 |
2024-10-04 | 298.517242 | 300.610484 | 296.178315 | 297.819475 | 2,432,400 | 295.657501 | 298.450421 | 297.337961 | 298.112277 | 296.637325 | 67.613333 |
2024-10-07 | 295.657501 | 299.853793 | 294.822166 | 298.51728 | 2,091,800 | 296.689331 | 297.731061 | 297.513873 | 297.294018 | 296.459175 | 67.714648 |
2024-10-08 | 296.689331 | 298.114317 | 295.175902 | 297.416579 | 2,038,300 | 298.585999 | 297.518787 | 297.67406 | 297.092456 | 296.501021 | 75.477669 |
2024-10-09 | 298.585999 | 299.745655 | 296.748279 | 297.711375 | 1,854,100 | 298.792419 | 297.532538 | 298.004254 | 297.590303 | 296.880108 | 75.616055 |
2024-10-10 | 298.792419 | 300.472897 | 297.701562 | 298.782582 | 1,739,500 | 299.775146 | 297.648499 | 298.042581 | 297.991009 | 297.227801 | 71.574057 |
2024-10-11 | 299.775146 | 300.227199 | 297.740867 | 299.165852 | 1,775,600 | 304.49231 | 297.900079 | 298.17525 | 298.585721 | 297.690955 | 69.315332 |
2024-10-14 | 304.49231 | 305.062316 | 299.244479 | 299.883254 | 2,376,300 | 307.931885 | 299.667041 | 298.699051 | 300.554584 | 298.927565 | 75.091923 |
2024-10-15 | 307.931885 | 309.91701 | 305.642113 | 306.615016 | 3,067,100 | 307.519165 | 301.915552 | 299.717169 | 303.013684 | 300.564714 | 78.76629 |
2024-10-16 | 307.519165 | 308.315182 | 304.757637 | 307.912255 | 1,821,300 | 309.268433 | 303.702185 | 300.617361 | 304.515511 | 301.82916 | 73.636112 |
2024-10-17 | 309.268433 | 309.612368 | 307.086748 | 308.560858 | 3,095,200 | 311.096344 | 305.797388 | 301.722943 | 306.099818 | 303.181755 | 75.784744 |
2024-10-18 | 311.096344 | 311.705638 | 308.806572 | 310.12344 | 2,531,200 | 309.45517 | 308.061627 | 302.980853 | 307.765327 | 304.620771 | 76.909549 |
2024-10-21 | 309.45517 | 312.413198 | 308.983443 | 311.656499 | 2,404,100 | 309.258575 | 309.054199 | 304.36062 | 308.328608 | 305.499752 | 76.431671 |
2024-10-22 | 309.258575 | 310.290441 | 307.892552 | 308.668925 | 5,889,100 | 293.41684 | 309.319537 | 305.617545 | 308.638597 | 306.183175 | 74.897572 |
2024-10-23 | 293.41684 | 296.394542 | 285.810408 | 287.716927 | 18,792,000 | 296.374878 | 306.499072 | 305.100629 | 303.564678 | 303.862023 | 43.53811 |
2024-10-24 | 296.374878 | 297.170925 | 293.131846 | 293.957345 | 5,522,600 | 287.559692 | 303.920361 | 304.858875 | 301.168078 | 302.500724 | 47.305986 |
2024-10-25 | 287.559692 | 296.39455 | 287.156795 | 295.8049 | 8,863,200 | 291.667572 | 299.213031 | 303.637329 | 296.631949 | 299.784173 | 41.143549 |
2024-10-28 | 291.667572 | 294.743555 | 291.421887 | 294.03598 | 6,656,000 | 289.908417 | 295.655511 | 302.354855 | 294.977157 | 298.308427 | 44.854023 |
2024-10-29 | 289.908417 | 297.47553 | 289.908417 | 292.463548 | 9,048,900 | 286.488495 | 291.78548 | 300.552509 | 293.287577 | 296.781153 | 41.082639 |
2024-10-30 | 286.488495 | 290.272052 | 284.837498 | 289.417072 | 4,924,000 | 287.068329 | 290.399811 | 298.449442 | 291.021216 | 294.90976 | 38.139435 |
2024-10-31 | 287.068329 | 289.299169 | 286.14458 | 287.205927 | 4,277,400 | 290.114807 | 288.538501 | 296.229431 | 289.703587 | 293.484045 | 37.655171 |
2024-11-01 | 290.114807 | 291.755997 | 288.218125 | 289.426907 | 4,131,800 | 287.795563 | 289.049524 | 294.131277 | 289.84066 | 292.871457 | 35.563444 |
2024-11-04 | 287.795563 | 289.869131 | 286.763667 | 289.652927 | 2,583,100 | 292.188416 | 288.275122 | 291.965317 | 289.158961 | 291.948567 | 29.315599 |
2024-11-05 | 292.188416 | 292.247378 | 287.510561 | 288.680025 | 3,032,100 | 288.92569 | 288.731122 | 290.258301 | 290.168779 | 291.992176 | 35.442342 |
2024-11-06 | 288.92569 | 295.146423 | 287.667783 | 295.097298 | 4,646,400 | 289.57431 | 289.218561 | 289.809186 | 289.754416 | 291.434633 | 31.222799 |
2024-11-07 | 289.57431 | 291.421867 | 288.738975 | 289.751196 | 3,357,400 | 293.809937 | 289.719757 | 289.129129 | 289.694381 | 291.096392 | 29.692149 |
2024-11-08 | 293.809937 | 296.62056 | 290.154141 | 290.498106 | 3,279,100 | 296.325745 | 290.458783 | 289.754153 | 291.066233 | 291.589764 | 35.926469 |
2024-11-11 | 296.325745 | 298.566392 | 294.841797 | 295.303686 | 2,872,400 | 293.495453 | 292.164819 | 290.219971 | 292.819403 | 292.450851 | 38.832352 |
2024-11-12 | 293.495453 | 296.197989 | 292.384951 | 294.959757 | 2,452,900 | 292.217896 | 292.426227 | 290.578674 | 293.044753 | 292.640779 | 50.087559 |
2024-11-13 | 292.217896 | 293.967172 | 290.124653 | 293.741131 | 2,327,100 | 293.406982 | 293.084668 | 291.151614 | 292.769134 | 292.563891 | 45.189923 |
2024-11-14 | 293.406982 | 294.930218 | 291.470983 | 292.85665 | 1,932,600 | 287.579376 | 293.851202 | 291.78548 | 292.98175 | 292.71718 | 58.215929 |
2024-11-15 | 287.579376 | 294.330799 | 284.719598 | 292.581522 | 4,039,400 | 286.075775 | 292.60509 | 291.531937 | 291.180959 | 291.783034 | 44.520551 |
2024-11-18 | 286.075775 | 290.340865 | 285.771128 | 287.952813 | 2,866,100 | 285.712158 | 290.555096 | 291.359958 | 289.479231 | 290.745351 | 44.82764 |
2024-11-19 | 285.712158 | 287.029027 | 282.636176 | 284.994747 | 2,353,300 | 285.889069 | 288.998438 | 290.712332 | 288.22354 | 289.830225 | 48.858092 |
2024-11-20 | 285.889069 | 286.291996 | 283.284812 | 285.604065 | 2,524,600 | 283.49115 | 287.732672 | 290.40867 | 287.445383 | 289.113651 | 48.244627 |
2024-11-21 | 283.49115 | 283.618911 | 278.56761 | 280.081039 | 4,475,700 | 285.269897 | 285.749506 | 289.800354 | 286.127305 | 288.091378 | 39.946323 |
2024-11-22 | 285.269897 | 285.584382 | 283.166848 | 283.49114 | 2,879,100 | 291.077911 | 285.28761 | 288.94635 | 285.841503 | 287.578382 | 46.102485 |
2024-11-25 | 291.077911 | 291.490646 | 286.734185 | 286.734185 | 5,021,800 | 291.215485 | 286.288037 | 288.421567 | 287.586972 | 288.21466 | 48.358026 |
2024-11-26 | 291.215485 | 292.1491 | 289.741374 | 291.873934 | 2,254,200 | 289.987061 | 287.388702 | 288.19357 | 288.796476 | 288.760264 | 53.730404 |
2024-11-27 | 289.987061 | 294.330787 | 289.88881 | 291.873936 | 2,240,300 | 290.901031 | 288.208301 | 287.970486 | 289.193338 | 288.983318 | 50.659961 |
2024-11-29 | 290.901031 | 291.92306 | 288.945357 | 289.082956 | 1,655,900 | 289.121429 | 289.690277 | 287.719891 | 289.762569 | 289.331993 | 44.796072 |
2024-12-02 | 289.121429 | 290.891125 | 287.638451 | 290.169398 | 3,149,900 | 291.158081 | 290.460583 | 287.874097 | 289.548856 | 289.293709 | 36.763062 |
2024-12-03 | 291.158081 | 291.504115 | 286.995864 | 289.002826 | 3,031,000 | 291.741364 | 290.476617 | 288.382327 | 290.085264 | 289.632686 | 45.57639 |
2024-12-04 | 291.741364 | 292.680595 | 288.508482 | 288.963253 | 3,742,500 | 296.071655 | 290.581793 | 288.985248 | 290.637297 | 290.016082 | 49.073796 |
2024-12-05 | 296.071655 | 296.33858 | 291.583166 | 292.18626 | 2,594,800 | 295.58725 | 291.798712 | 290.003506 | 292.44875 | 291.117095 | 54.615557 |
2024-12-06 | 295.58725 | 300.35253 | 295.221423 | 297.149307 | 4,158,700 | 297.950104 | 292.735956 | 291.213116 | 293.494917 | 291.92985 | 67.021362 |
2024-12-09 | 297.950104 | 299.185919 | 293.718674 | 294.203104 | 2,391,600 | 297.297577 | 294.501691 | 292.481137 | 294.979979 | 293.024442 | 74.350341 |
2024-12-10 | 297.297577 | 299.383649 | 292.482846 | 296.724172 | 3,523,000 | 292.739929 | 295.72959 | 293.103104 | 295.752512 | 293.801376 | 73.479667 |
2024-12-11 | 292.739929 | 298.4741 | 292.6114 | 297.920457 | 3,037,600 | 293.263885 | 295.929303 | 293.255548 | 294.748317 | 293.608385 | 61.790723 |
2024-12-12 | 293.263885 | 295.162081 | 291.741353 | 292.838772 | 2,040,700 | 293.234253 | 295.367749 | 293.583231 | 294.253507 | 293.545749 | 67.979164 |
2024-12-13 | 293.234253 | 295.804755 | 292.077517 | 292.927773 | 2,547,600 | 294.331635 | 294.89715 | 293.816553 | 293.913756 | 293.489113 | 65.660088 |
2024-12-16 | 294.331635 | 298.691594 | 293.797784 | 293.80765 | 3,179,900 | 292.720123 | 294.173456 | 294.337573 | 294.053049 | 293.642299 | 57.85233 |
2024-12-17 | 292.720123 | 296.595653 | 291.474442 | 294.242656 | 3,295,800 | 287.579163 | 293.257965 | 294.493777 | 293.60874 | 293.474631 | 53.390026 |
2024-12-18 | 287.579163 | 295.587252 | 287.371554 | 291.672167 | 3,800,900 | 286.936523 | 292.225812 | 294.077557 | 291.598881 | 292.402727 | 45.387995 |
2024-12-19 | 286.936523 | 289.536653 | 285.572179 | 287.579141 | 3,438,500 | 289.358704 | 290.960339 | 293.164044 | 290.044762 | 291.408872 | 42.326762 |
2024-12-20 | 289.358704 | 292.739907 | 286.017055 | 286.234559 | 7,678,000 | 287.984497 | 290.185229 | 292.54119 | 289.816076 | 291.036114 | 50.448094 |
2024-12-23 | 287.984497 | 289.773955 | 286.442202 | 288.943491 | 2,492,200 | 290.653839 | 288.915802 | 291.544629 | 289.20555 | 290.481275 | 43.852854 |
2024-12-24 | 290.653839 | 290.930661 | 287.49017 | 287.9746 | 1,461,000 | 291.454651 | 288.502545 | 290.880255 | 289.688313 | 290.51265 | 48.050999 |
2024-12-26 | 291.454651 | 292.087403 | 289.279634 | 289.675089 | 1,433,900 | 290.288025 | 289.277643 | 290.751727 | 290.277092 | 290.683923 | 40.5273 |
2024-12-27 | 290.288025 | 293.115586 | 289.418006 | 290.011204 | 1,617,200 | 286.31366 | 289.947943 | 290.454141 | 290.280736 | 290.611941 | 39.423666 |
2024-12-30 | 286.31366 | 288.162434 | 285.720462 | 288.162434 | 1,936,700 | 286.600403 | 289.338934 | 289.762082 | 288.958377 | 289.830436 | 28.179312 |
2020-01-22 | 186.18985 | 188.144739 | 186.163434 | 187.704449 | 2,757,400 | 187.93338 | 185.837604 | 184.090526 | 185.47216 | 183.947925 | 80.621019 |
2020-01-23 | 187.93338 | 188.003828 | 183.706593 | 185.397305 | 3,378,200 | 186.013718 | 186.480426 | 184.751843 | 186.292566 | 184.672553 | 82.601909 |
2020-01-24 | 186.013718 | 188.602611 | 185.71431 | 188.602611 | 3,106,300 | 184.340607 | 186.549115 | 185.006329 | 186.199617 | 184.916401 | 76.775355 |
2020-01-27 | 184.340607 | 185.458947 | 182.544229 | 183.019737 | 3,389,300 | 185.265228 | 186.084167 | 185.188609 | 185.579947 | 184.811712 | 67.105857 |
2020-01-28 | 185.265228 | 186.86789 | 184.798522 | 184.824938 | 3,855,200 | 188.831589 | 185.948557 | 185.530278 | 185.475041 | 184.894169 | 68.267309 |
2020-01-29 | 188.831589 | 190.575133 | 185.626278 | 186.409994 | 5,734,800 | 190.363724 | 186.476904 | 186.157254 | 186.59389 | 185.610064 | 69.37753 |
2020-01-30 | 190.363724 | 190.85686 | 187.41379 | 188.444066 | 3,560,700 | 188.417679 | 186.962973 | 186.7217 | 187.850501 | 186.474365 | 68.371451 |
2020-01-31 | 188.417679 | 191.173898 | 187.686796 | 189.78258 | 3,920,800 | 189.48317 | 187.443765 | 186.99644 | 188.03956 | 186.827695 | 64.928703 |
2020-02-03 | 189.48317 | 190.980166 | 188.646621 | 189.315871 | 3,539,200 | 188.990067 | 188.472278 | 187.278223 | 188.520763 | 187.310509 | 68.938484 |
2020-02-04 | 188.990067 | 190.812873 | 188.664256 | 190.302136 | 3,367,900 | 188.769897 | 189.217245 | 187.582901 | 188.677198 | 187.615883 | 66.122022 |
2020-02-05 | 188.769897 | 190.011518 | 187.572308 | 189.888238 | 2,911,400 | 187.449036 | 189.204907 | 187.840906 | 188.708098 | 187.825704 | 61.252414 |
2020-02-06 | 187.449036 | 189.166177 | 187.246506 | 189.078114 | 2,903,300 | 186.339508 | 188.62197 | 187.792471 | 188.28841 | 187.757219 | 54.841807 |
2020-02-07 | 186.339508 | 187.422618 | 185.881603 | 187.176056 | 2,421,600 | 187.748444 | 188.206335 | 187.82505 | 187.638776 | 187.499453 | 49.118563 |
2020-02-10 | 187.748444 | 187.810077 | 186.022501 | 186.10175 | 2,318,800 | 189.967529 | 187.85939 | 188.165834 | 187.675332 | 187.544724 | 54.708266 |
2020-02-11 | 189.967529 | 190.082009 | 188.135921 | 188.44413 | 2,694,500 | 191.490906 | 188.054883 | 188.636064 | 188.439398 | 187.985234 | 58.933793 |
2020-02-12 | 191.490906 | 191.499707 | 189.421538 | 190.205253 | 2,844,900 | 191.455688 | 188.599084 | 188.901996 | 189.456567 | 188.622629 | 58.50168 |
2020-02-13 | 191.455688 | 192.309852 | 190.372579 | 190.830484 | 2,853,400 | 191.1651 | 189.400415 | 189.011192 | 190.122941 | 189.137731 | 64.292361 |
2020-02-14 | 191.1651 | 191.825535 | 190.539896 | 191.526141 | 1,720,400 | 190.337341 | 190.365533 | 189.285934 | 190.470327 | 189.506343 | 69.326801 |
2020-02-18 | 190.337341 | 191.121057 | 189.914667 | 190.134812 | 2,712,600 | 189.879456 | 190.883313 | 189.371352 | 190.425999 | 189.657434 | 64.443342 |
2020-02-19 | 189.879456 | 191.015398 | 189.86184 | 190.918533 | 2,229,500 | 189.395157 | 190.865698 | 189.460291 | 190.243818 | 189.697801 | 53.625792 |
2020-02-20 | 189.395157 | 190.777661 | 187.36982 | 190.337371 | 2,869,400 | 190.090775 | 190.446548 | 189.522816 | 189.960931 | 189.642775 | 46.386576 |
2020-02-21 | 190.090775 | 190.531064 | 188.708271 | 189.536018 | 2,791,200 | 188.021423 | 190.173566 | 189.78699 | 190.004212 | 189.72423 | 56.884082 |
2020-02-24 | 188.021423 | 189.483176 | 185.018643 | 185.432516 | 4,218,800 | 186.771011 | 189.54483 | 189.955182 | 189.343282 | 189.414628 | 44.44447 |
2020-02-25 | 186.771011 | 190.936151 | 185.93445 | 188.954846 | 5,053,700 | 185.009857 | 188.831564 | 189.857439 | 188.485859 | 188.933971 | 42.025295 |
2020-02-26 | 185.009857 | 188.937236 | 184.701649 | 187.466669 | 4,190,800 | 176.996552 | 187.857645 | 189.361671 | 187.327192 | 188.220496 | 37.83479 |
2020-02-27 | 176.996552 | 184.92177 | 176.934904 | 182.896434 | 6,406,200 | 172.052185 | 185.377924 | 187.912236 | 183.883645 | 186.179778 | 26.401515 |
2020-02-28 | 172.052185 | 175.835795 | 167.30274 | 173.673732 | 11,324,000 | 179.477615 | 181.770206 | 185.971886 | 179.939825 | 183.611125 | 22.50466 |
2020-03-02 | 179.477615 | 179.477615 | 171.174939 | 171.73318 | 6,154,200 | 176.783905 | 180.061444 | 184.803137 | 179.785755 | 182.859578 | 37.075962 |
2020-03-03 | 176.783905 | 182.242226 | 174.701601 | 178.990275 | 5,115,200 | 183.438446 | 178.064023 | 183.447794 | 178.785138 | 181.75491 | 29.700308 |
2020-03-04 | 183.438446 | 183.562498 | 178.015563 | 178.928235 | 4,260,400 | 175.729446 | 177.749741 | 182.803693 | 180.336241 | 182.061008 | 39.292978 |
2020-03-05 | 175.729446 | 180.682688 | 173.966122 | 179.55735 | 4,107,200 | 176.207962 | 177.49632 | 181.437122 | 178.800643 | 180.909815 | 32.633461 |
2020-03-06 | 176.207962 | 176.845948 | 169.429375 | 170.926857 | 6,360,100 | 165.57486 | 178.327475 | 180.04884 | 177.936416 | 180.054932 | 33.551057 |
2020-03-09 | 165.57486 | 172.318008 | 163.129255 | 166.292591 | 7,788,500 | 177.094025 | 175.546924 | 177.804184 | 173.815897 | 177.422192 | 27.598903 |
2020-03-10 | 177.094025 | 177.218077 | 166.487522 | 169.198956 | 5,835,200 | 166.806519 | 175.608948 | 176.836485 | 174.908606 | 177.362525 | 40.362542 |
2020-03-11 | 166.806519 | 173.443341 | 164.662181 | 170.962285 | 5,625,100 | 150.75058 | 172.282562 | 175.016151 | 172.20791 | 175.443251 | 35.165439 |
2020-03-12 | 150.75058 | 159.354511 | 150.086012 | 154.870895 | 9,079,300 | 156.953201 | 167.286789 | 172.391554 | 165.055467 | 170.953675 | 28.501568 |
2020-03-13 | 156.953201 | 159.02665 | 149.040407 | 157.954474 | 8,042,600 | 132.036316 | 163.435837 | 170.881656 | 162.354712 | 168.408134 | 33.755818 |
2020-03-16 | 132.036316 | 143.475745 | 130.81352 | 139.204797 | 9,341,300 | 130.804688 | 156.728128 | 166.137526 | 152.24858 | 161.795076 | 27.059146 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.