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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-08-07 | 182.502838 | 183.002355 | 181.334309 | 181.396755 | 2,980,000 | 182.074707 | 178.542368 | 176.989403 | 179.413238 | 177.458789 | 72.189997 |
2020-08-10 | 182.074707 | 183.002393 | 180.665348 | 182.279876 | 2,783,600 | 182.859634 | 180.276413 | 177.245409 | 180.300394 | 178.298047 | 69.626631 |
2020-08-11 | 182.859634 | 185.018268 | 182.190636 | 182.859634 | 2,478,400 | 183.76947 | 181.282587 | 178.026796 | 181.153474 | 179.127426 | 63.5056 |
2020-08-12 | 183.76947 | 185.000418 | 183.198592 | 184.518745 | 2,167,100 | 184.188736 | 182.488565 | 178.901846 | 182.025473 | 179.971434 | 67.967779 |
2020-08-13 | 184.188736 | 184.86665 | 183.171858 | 183.715978 | 1,795,000 | 184.670395 | 183.079077 | 179.890181 | 182.746561 | 180.738216 | 66.987377 |
2020-08-14 | 184.670395 | 184.937997 | 183.038036 | 183.707035 | 2,060,200 | 186.13327 | 183.512589 | 181.027478 | 183.387839 | 181.453158 | 63.841055 |
2020-08-17 | 186.13327 | 186.87363 | 184.509841 | 184.590117 | 2,619,000 | 187.605103 | 184.324301 | 182.300357 | 184.302983 | 182.304087 | 85.494067 |
2020-08-18 | 187.605103 | 187.703209 | 184.848817 | 186.659573 | 2,921,500 | 186.882568 | 185.273395 | 183.277991 | 185.403689 | 183.267908 | 86.879514 |
2020-08-19 | 186.882568 | 188.363289 | 186.106534 | 187.515893 | 2,711,100 | 187.212601 | 185.896014 | 184.19229 | 185.896649 | 183.925119 | 86.833935 |
2020-08-20 | 187.212601 | 188.202719 | 185.624845 | 185.642675 | 2,084,900 | 188.720108 | 186.500787 | 184.789932 | 186.3353 | 184.522843 | 92.437561 |
2020-08-21 | 188.720108 | 189.273143 | 186.65958 | 187.28399 | 3,484,800 | 189.656647 | 187.31073 | 185.411659 | 187.130236 | 185.285982 | 93.032708 |
2020-08-24 | 189.656647 | 190.441609 | 188.149168 | 189.335527 | 2,463,900 | 189.683472 | 188.015405 | 186.169853 | 187.972373 | 186.080649 | 91.334297 |
2020-08-25 | 189.683472 | 191.057157 | 189.299919 | 190.852001 | 2,302,400 | 190.673599 | 188.431079 | 186.852237 | 188.542739 | 186.735707 | 91.922449 |
2020-08-26 | 190.673599 | 191.262322 | 188.746893 | 189.183963 | 2,316,700 | 189.273132 | 189.189285 | 187.54265 | 189.253026 | 187.451688 | 90.197722 |
2020-08-27 | 189.273132 | 192.760849 | 189.192856 | 191.190923 | 3,226,800 | 191.699356 | 189.601392 | 188.051089 | 189.259728 | 187.782859 | 78.512364 |
2020-08-28 | 191.699356 | 193.304956 | 188.898482 | 189.835083 | 3,212,500 | 191.573761 | 190.197241 | 188.753986 | 190.072937 | 188.49495 | 84.694294 |
2020-08-31 | 191.573761 | 192.892671 | 190.936731 | 191.573761 | 2,900,900 | 190.829041 | 190.580664 | 189.298035 | 190.573212 | 189.054734 | 82.979775 |
2020-09-01 | 190.829041 | 191.654478 | 188.935913 | 189.169184 | 2,926,700 | 194.005219 | 190.809778 | 189.620428 | 190.658488 | 189.377335 | 77.056033 |
2020-09-02 | 194.005219 | 194.812722 | 190.829077 | 191.331516 | 4,092,000 | 191.824921 | 191.476102 | 190.332693 | 191.774065 | 190.218768 | 81.058693 |
2020-09-03 | 191.824921 | 195.691922 | 190.120201 | 195.691922 | 3,126,700 | 189.967743 | 191.986459 | 190.793925 | 191.791017 | 190.510796 | 70.439453 |
2020-09-04 | 189.967743 | 195.395908 | 189.097441 | 193.161833 | 3,828,600 | 191.627548 | 191.640137 | 190.918689 | 191.183259 | 190.412059 | 60.713177 |
2020-09-08 | 191.627548 | 194.067979 | 189.366558 | 189.47422 | 4,107,600 | 193.538696 | 191.650894 | 191.115779 | 191.331355 | 190.633057 | 61.121541 |
2020-09-09 | 193.538696 | 195.745843 | 192.399227 | 192.901666 | 3,213,200 | 194.911407 | 192.192825 | 191.501302 | 192.067136 | 191.161355 | 67.268331 |
2020-09-10 | 194.911407 | 196.921165 | 193.547634 | 193.547634 | 3,325,600 | 195.593292 | 192.374063 | 191.925082 | 193.015226 | 191.843183 | 68.948276 |
2020-09-11 | 195.593292 | 196.652002 | 194.050078 | 195.315157 | 3,616,500 | 197.890152 | 193.127737 | 192.557098 | 193.874582 | 192.525021 | 67.632863 |
2020-09-14 | 197.890152 | 199.711501 | 196.795546 | 197.136493 | 2,543,800 | 199.514114 | 194.712219 | 193.176178 | 195.213105 | 193.500499 | 69.744597 |
2020-09-15 | 199.514114 | 200.653584 | 198.643813 | 198.966812 | 2,640,700 | 201.703293 | 196.289532 | 193.970213 | 196.646775 | 194.593884 | 71.897298 |
2020-09-16 | 201.703293 | 203.41698 | 198.554067 | 199.334641 | 3,463,700 | 199.70256 | 197.922452 | 195.057639 | 198.332281 | 195.886504 | 73.322329 |
2020-09-17 | 199.70256 | 200.734354 | 197.836347 | 200.707439 | 3,376,600 | 197.629959 | 198.880682 | 195.627373 | 198.789041 | 196.580332 | 71.507102 |
2020-09-18 | 197.629959 | 200.590777 | 197.504349 | 198.841194 | 3,861,400 | 194.166702 | 199.288016 | 196.207877 | 198.40268 | 196.771173 | 62.410831 |
2020-09-21 | 194.166702 | 195.638137 | 191.466071 | 194.821667 | 2,831,800 | 194.166702 | 198.543326 | 196.627773 | 196.990688 | 196.297633 | 54.761095 |
2020-09-22 | 194.166702 | 194.660174 | 192.497878 | 194.184637 | 2,475,600 | 192.87471 | 197.473843 | 196.881688 | 196.049359 | 195.910191 | 56.300853 |
2020-09-23 | 192.87471 | 197.109575 | 192.219746 | 195.297193 | 2,777,700 | 193.906509 | 195.708127 | 196.815289 | 194.991143 | 195.358286 | 47.702369 |
2020-09-24 | 193.906509 | 195.961144 | 191.636552 | 192.677327 | 1,727,000 | 195.754776 | 194.548917 | 196.714799 | 194.629598 | 195.094326 | 54.437767 |
2020-09-25 | 195.754776 | 196.714805 | 191.690385 | 193.170801 | 2,196,800 | 197.621002 | 194.17388 | 196.730948 | 195.004658 | 195.214408 | 62.342143 |
2020-09-28 | 197.621002 | 199.164216 | 196.508462 | 197.387731 | 2,111,700 | 196.203354 | 194.86474 | 196.704033 | 195.876772 | 195.651971 | 62.670818 |
2020-09-29 | 196.203354 | 198.249021 | 196.023913 | 197.764516 | 1,731,700 | 196.93013 | 195.27207 | 196.372957 | 195.985633 | 195.752222 | 55.753431 |
2020-09-30 | 196.93013 | 199.36158 | 195.961134 | 196.373846 | 3,034,100 | 197.019897 | 196.083154 | 195.895641 | 196.300465 | 195.966387 | 54.483821 |
2020-10-01 | 197.019897 | 200.079411 | 195.404904 | 198.814332 | 2,443,000 | 199.783279 | 196.705832 | 195.627374 | 196.540276 | 196.157935 | 53.254256 |
2020-10-02 | 199.783279 | 200.393394 | 194.785789 | 195.153637 | 3,833,100 | 202.833832 | 197.511533 | 195.842706 | 197.621277 | 196.817088 | 54.228451 |
2020-10-05 | 202.833832 | 203.219628 | 200.985553 | 201.748193 | 2,913,800 | 201.057327 | 198.554099 | 196.709419 | 199.358795 | 197.911042 | 56.970629 |
2020-10-06 | 201.057327 | 205.157615 | 200.6177 | 203.515706 | 2,453,600 | 203.201691 | 199.524893 | 197.398482 | 199.924973 | 198.483093 | 48.619703 |
2020-10-07 | 203.201691 | 204.933327 | 201.990456 | 202.394201 | 1,972,500 | 202.591583 | 200.779205 | 198.43118 | 201.017212 | 199.34102 | 57.431317 |
2020-10-08 | 202.591583 | 203.74002 | 201.236777 | 202.85177 | 3,195,800 | 201.721268 | 201.893542 | 199.299687 | 201.542002 | 199.932032 | 61.235235 |
2020-10-09 | 201.721268 | 203.865615 | 200.187021 | 203.614396 | 3,237,700 | 202.869705 | 202.28114 | 199.896336 | 201.601758 | 200.257347 | 69.382905 |
2020-10-12 | 202.869705 | 203.228586 | 200.187022 | 201.703321 | 2,412,400 | 203.982269 | 202.288315 | 200.421207 | 202.024407 | 200.732321 | 71.086801 |
2020-10-13 | 203.982269 | 205.085842 | 201.810992 | 202.501853 | 2,098,900 | 204.224518 | 202.873303 | 201.199098 | 202.677028 | 201.323221 | 77.148937 |
2020-10-14 | 204.224518 | 205.893342 | 203.982279 | 204.933327 | 1,862,600 | 206.036896 | 203.077869 | 201.928537 | 203.192858 | 201.85073 | 76.231567 |
2020-10-15 | 206.036896 | 206.359894 | 202.403164 | 202.905604 | 2,177,300 | 205.794662 | 203.766931 | 202.830237 | 204.14087 | 202.611851 | 76.188115 |
2020-10-16 | 205.794662 | 208.073601 | 205.597274 | 206.153557 | 2,162,800 | 202.770996 | 204.58161 | 203.431375 | 204.692134 | 203.190544 | 72.695435 |
2020-10-19 | 202.770996 | 207.275028 | 202.026305 | 205.956118 | 2,009,500 | 204.071976 | 204.561868 | 203.425092 | 204.051755 | 203.114262 | 66.742831 |
2020-10-20 | 204.071976 | 206.359881 | 203.156811 | 203.434959 | 1,883,200 | 204.735947 | 204.57981 | 203.726556 | 204.058495 | 203.288392 | 67.688782 |
2020-10-21 | 204.735947 | 205.902331 | 203.856678 | 203.874612 | 1,518,200 | 205.59726 | 204.682095 | 203.879982 | 204.284312 | 203.551584 | 68.582409 |
2020-10-22 | 205.59726 | 205.821564 | 203.560587 | 204.350129 | 1,961,300 | 205.202499 | 204.594168 | 204.18055 | 204.721961 | 203.923525 | 65.41382 |
2020-10-23 | 205.202499 | 206.727766 | 204.386029 | 206.727766 | 2,278,100 | 201.218842 | 204.475735 | 204.528673 | 204.882141 | 204.156066 | 57.308969 |
2020-10-26 | 201.218842 | 203.892544 | 198.258023 | 203.470851 | 2,537,800 | 200.052444 | 204.165305 | 204.363586 | 203.661041 | 203.622025 | 50.438635 |
2020-10-27 | 200.052444 | 202.08015 | 199.82814 | 201.39827 | 1,801,900 | 192.623489 | 203.361398 | 203.970604 | 202.458175 | 202.97301 | 40.967587 |
2020-10-28 | 192.623489 | 197.917063 | 192.417133 | 195.943189 | 3,272,900 | 192.85675 | 200.938907 | 202.810501 | 199.179947 | 201.091279 | 29.44882 |
2020-10-29 | 192.85675 | 195.279233 | 191.169992 | 192.623479 | 2,477,600 | 191.107178 | 198.390805 | 201.492487 | 197.072215 | 199.594092 | 31.231031 |
2020-10-30 | 191.107178 | 193.099 | 188.334781 | 191.645513 | 3,450,900 | 190.712433 | 195.571741 | 200.023738 | 195.083869 | 198.051017 | 25.713272 |
2020-11-02 | 190.712433 | 194.085977 | 189.124355 | 193.6912 | 2,983,200 | 194.516617 | 193.470459 | 198.817882 | 193.626724 | 196.716729 | 21.764069 |
2020-11-03 | 194.516617 | 195.683001 | 191.959543 | 193.430978 | 2,615,000 | 192.785004 | 192.363293 | 197.862346 | 193.923355 | 196.316708 | 32.062316 |
2020-11-04 | 192.785004 | 196.912207 | 191.37638 | 192.901646 | 3,360,800 | 194.077011 | 192.395596 | 196.667252 | 193.543904 | 195.67458 | 25.440639 |
2020-11-05 | 194.077011 | 195.772751 | 192.614543 | 193.861688 | 3,622,000 | 194.30127 | 192.639648 | 195.515227 | 193.721607 | 195.384113 | 29.097334 |
2020-11-06 | 194.30127 | 195.49457 | 192.228701 | 193.79883 | 3,916,100 | 191.304626 | 193.278467 | 194.425104 | 193.914828 | 195.187233 | 33.214753 |
2020-11-09 | 191.304626 | 204.430917 | 185.87646 | 203.479855 | 7,981,200 | 191.394333 | 193.396906 | 193.433682 | 193.044761 | 194.481304 | 26.2912 |
2020-11-10 | 191.394333 | 193.789901 | 189.617833 | 193.574564 | 4,255,600 | 195.611221 | 192.772449 | 192.567871 | 192.494618 | 193.920037 | 24.684877 |
2020-11-11 | 195.611221 | 196.714794 | 192.273574 | 192.731149 | 4,126,900 | 191.170013 | 193.337692 | 192.866644 | 193.533486 | 194.227525 | 33.192251 |
2020-11-12 | 191.170013 | 195.431794 | 189.205106 | 195.198509 | 4,253,200 | 191.358398 | 192.756293 | 192.697971 | 192.745662 | 193.671614 | 29.21304 |
2020-11-13 | 191.358398 | 192.35431 | 190.515012 | 191.789059 | 3,072,100 | 194.453796 | 192.167719 | 192.723093 | 192.283241 | 193.251029 | 33.542792 |
2020-11-16 | 194.453796 | 194.471745 | 191.672432 | 193.350224 | 3,702,100 | 193.8078 | 192.797552 | 193.097229 | 193.006759 | 193.469714 | 41.221064 |
2020-11-17 | 193.8078 | 195.045964 | 192.022348 | 193.439952 | 2,443,100 | 193.368195 | 193.280246 | 193.026347 | 193.273773 | 193.531184 | 52.358822 |
2020-11-18 | 193.368195 | 195.449731 | 193.2695 | 193.888582 | 3,095,200 | 193.000351 | 192.831641 | 193.084666 | 193.305247 | 193.50155 | 51.010351 |
2020-11-19 | 193.000351 | 193.332317 | 191.403306 | 192.758099 | 2,840,500 | 192.085144 | 193.197708 | 192.977 | 193.203615 | 193.410423 | 53.955899 |
2020-11-20 | 192.085144 | 193.099003 | 191.672432 | 192.354312 | 3,932,600 | 194.696045 | 193.343057 | 192.755388 | 192.830791 | 193.169463 | 52.807302 |
2020-11-23 | 194.696045 | 195.23438 | 192.58758 | 193.027221 | 3,010,300 | 197.127487 | 193.391507 | 193.09453 | 193.452542 | 193.447023 | 50.385773 |
2020-11-24 | 197.127487 | 198.509195 | 195.817545 | 196.499425 | 3,870,900 | 196.795517 | 194.055444 | 193.667845 | 194.677524 | 194.116199 | 59.06365 |
2020-11-25 | 196.795517 | 197.917038 | 195.521471 | 197.369735 | 1,889,200 | 195.889374 | 194.740909 | 193.786275 | 195.383522 | 194.603347 | 55.910964 |
2020-11-27 | 195.889374 | 197.746606 | 195.28824 | 196.508456 | 1,394,400 | 196.250381 | 195.318713 | 194.258211 | 195.552139 | 194.83717 | 53.353638 |
2020-11-30 | 196.250381 | 196.367717 | 193.533698 | 195.365887 | 3,413,600 | 195.077087 | 196.151761 | 194.747409 | 195.784887 | 195.094118 | 61.752269 |
2020-12-01 | 195.077087 | 197.595195 | 194.526532 | 197.550078 | 4,224,800 | 190.311615 | 196.227969 | 194.809738 | 195.548953 | 195.091021 | 58.3225 |
2020-12-02 | 190.311615 | 193.506635 | 188.750208 | 193.14562 | 6,223,700 | 190.89827 | 194.864795 | 194.46012 | 193.803174 | 194.222038 | 38.313408 |
2020-12-03 | 190.89827 | 192.450656 | 190.04085 | 190.383824 | 3,732,500 | 190.203293 | 193.685345 | 194.213127 | 192.834873 | 193.617717 | 49.278019 |
2020-12-04 | 190.203293 | 192.586023 | 189.625662 | 190.979486 | 3,151,100 | 188.533569 | 192.548129 | 193.933421 | 191.957679 | 192.996912 | 47.011511 |
2020-12-07 | 188.533569 | 188.732131 | 186.096688 | 188.208651 | 3,826,000 | 188.08226 | 191.004767 | 193.578264 | 190.816309 | 192.185396 | 33.463273 |
2020-12-08 | 188.08226 | 188.723076 | 186.295216 | 186.421573 | 2,709,400 | 188.353073 | 189.605801 | 192.916885 | 189.90496 | 191.439371 | 33.831229 |
2020-12-09 | 188.353073 | 189.111211 | 187.125605 | 189.075116 | 3,010,900 | 187.766418 | 189.214093 | 192.039444 | 189.387664 | 190.878226 | 35.701116 |
2020-12-10 | 187.766418 | 188.416255 | 186.890958 | 188.181597 | 2,956,400 | 187.513718 | 188.587723 | 191.136534 | 188.847249 | 190.312443 | 35.261153 |
2020-12-11 | 187.513718 | 188.578733 | 186.584093 | 187.251984 | 2,770,800 | 191.26828 | 188.049808 | 190.298969 | 188.402738 | 189.803584 | 36.627832 |
2020-12-14 | 191.26828 | 193.813476 | 189.724928 | 190.194244 | 4,745,000 | 193.921814 | 188.59675 | 189.800758 | 189.357919 | 190.069892 | 40.602027 |
2020-12-15 | 193.921814 | 195.140261 | 192.008413 | 192.441633 | 3,798,200 | 192.965103 | 189.764661 | 189.685231 | 190.879217 | 190.770241 | 41.316688 |
2020-12-16 | 192.965103 | 196.313554 | 192.838747 | 193.939858 | 2,682,000 | 193.371246 | 190.687067 | 189.95058 | 191.574513 | 191.169307 | 39.964099 |
2020-12-17 | 193.371246 | 194.761167 | 192.72141 | 194.400152 | 2,558,800 | 194.120346 | 191.808032 | 190.197878 | 192.173424 | 191.56966 | 43.224851 |
2020-12-18 | 194.120346 | 195.717863 | 192.983139 | 194.183517 | 7,929,100 | 191.042694 | 193.129358 | 190.589583 | 192.822398 | 192.033421 | 44.386267 |
2020-12-21 | 191.042694 | 191.836942 | 187.739359 | 190.095014 | 4,342,500 | 191.26828 | 193.084241 | 190.840495 | 192.229163 | 191.853289 | 40.337249 |
2020-12-22 | 191.26828 | 192.161809 | 189.869326 | 190.618443 | 2,772,800 | 191.358551 | 192.553534 | 191.159097 | 191.908869 | 191.746924 | 52.928067 |
2020-12-23 | 191.358551 | 192.631135 | 191.150955 | 191.611264 | 1,658,800 | 190.789978 | 192.232224 | 191.459645 | 191.72543 | 191.67631 | 51.452933 |
2020-12-24 | 190.789978 | 192.008426 | 190.564341 | 191.448835 | 1,047,700 | 193.163681 | 191.71597 | 191.762001 | 191.413612 | 191.515159 | 51.866839 |
2020-12-28 | 193.163681 | 193.939874 | 191.512014 | 192.234056 | 2,550,100 | 191.981354 | 191.524637 | 192.326997 | 191.996969 | 191.81489 | 64.101308 |
2020-12-29 | 191.981354 | 194.752174 | 191.746682 | 193.723268 | 1,665,700 | 190.943359 | 191.712369 | 192.398305 | 191.991764 | 191.845156 | 61.368726 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.