GeoTrix/Datathon
Updated
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-01-22
| 192.480438
| 193.909972
| 190.862283
| 190.902001
| 60,133,900
| 193.761063
| 186.71069
| 185.520409
| 188.315401
| 186.374688
| 66.056813
|
2024-01-23
| 193.761063
| 194.326926
| 192.420886
| 193.602237
| 42,355,600
| 193.086014
| 189.003897
| 186.475415
| 190.130621
| 187.717665
| 67.679745
|
2024-01-24
| 193.086014
| 194.952351
| 192.927173
| 193.999324
| 53,631,300
| 192.758392
| 191.350714
| 187.404611
| 191.115752
| 188.693729
| 69.508911
|
2024-01-25
| 192.758392
| 194.843132
| 191.706101
| 193.800762
| 54,822,100
| 191.021133
| 192.450656
| 188.196806
| 191.663299
| 189.432758
| 75.267843
|
2024-01-26
| 191.021133
| 193.344118
| 190.544627
| 192.85769
| 44,594,000
| 190.336136
| 192.621408
| 188.874843
| 191.449244
| 189.721554
| 72.230971
|
2024-01-29
| 190.336136
| 190.80272
| 188.201772
| 190.614099
| 47,145,600
| 186.672974
| 192.192548
| 189.451619
| 191.078208
| 189.833296
| 64.288954
|
2024-01-30
| 186.672974
| 190.405649
| 186.107125
| 189.5519
| 55,859,400
| 183.059418
| 190.77493
| 189.889413
| 189.609796
| 189.258692
| 55.832656
|
2024-01-31
| 183.059418
| 185.739801
| 183.009793
| 185.680224
| 55,467,800
| 185.501572
| 188.769611
| 190.060162
| 187.426337
| 188.131551
| 46.739467
|
2024-02-01
| 185.501572
| 185.590914
| 182.483678
| 182.652441
| 64,885,400
| 184.498886
| 187.318246
| 189.884451
| 186.784748
| 187.653373
| 52.166553
|
2024-02-02
| 184.498886
| 185.968122
| 177.946862
| 178.552428
| 102,518,000
| 186.315598
| 186.013797
| 189.317603
| 186.022794
| 187.07983
| 49.883299
|
2024-02-05
| 186.315598
| 187.874191
| 184.488978
| 186.782182
| 69,668,800
| 187.923813
| 185.209689
| 188.701118
| 186.120395
| 186.940879
| 56.857428
|
2024-02-06
| 187.923813
| 187.933735
| 185.412207
| 185.501549
| 43,490,800
| 188.03299
| 185.459857
| 188.117393
| 186.721535
| 187.119594
| 60.960248
|
2024-02-07
| 188.03299
| 189.661066
| 187.238802
| 189.254043
| 53,439,000
| 186.950958
| 186.454572
| 187.612091
| 187.158686
| 187.285666
| 51.600935
|
2024-02-08
| 186.950958
| 188.162075
| 185.988009
| 188.013172
| 40,962,000
| 187.716339
| 186.744449
| 187.031348
| 187.089444
| 187.22481
| 42.80647
|
2024-02-09
| 187.716339
| 188.849495
| 186.871436
| 187.517528
| 45,155,200
| 186.02652
| 187.387939
| 186.700868
| 187.298409
| 187.314179
| 38.552585
|
2024-02-12
| 186.02652
| 187.537399
| 185.66868
| 187.2889
| 41,781,900
| 183.929153
| 187.330124
| 186.269907
| 186.874446
| 187.080059
| 31.773474
|
2024-02-13
| 183.929153
| 185.092143
| 182.40834
| 184.654782
| 56,529,500
| 183.04451
| 186.531192
| 185.995525
| 185.892682
| 186.507167
| 29.777374
|
2024-02-14
| 183.04451
| 184.41623
| 181.344784
| 184.2075
| 54,630,500
| 182.756256
| 185.533496
| 185.994034
| 184.943291
| 185.877593
| 29.062344
|
2024-02-15
| 182.756256
| 183.382479
| 180.26133
| 182.44812
| 65,434,500
| 181.215561
| 184.694556
| 185.719502
| 184.214279
| 185.310077
| 30.998669
|
2024-02-16
| 181.215561
| 183.740321
| 180.579404
| 182.318898
| 49,701,400
| 180.470062
| 183.3944
| 185.39117
| 183.214707
| 184.56562
| 29.825175
|
2024-02-20
| 180.470062
| 181.334835
| 178.91943
| 180.698677
| 53,665,600
| 181.225525
| 182.283109
| 184.806616
| 182.299825
| 183.820973
| 34.245524
|
2024-02-21
| 181.225525
| 181.792095
| 179.575486
| 180.847801
| 41,529,700
| 183.263214
| 181.742383
| 184.136787
| 181.941725
| 183.349073
| 44.551098
|
2024-02-22
| 183.263214
| 183.849684
| 181.364691
| 182.378557
| 52,292,200
| 181.424332
| 181.786124
| 183.65981
| 182.382221
| 183.333463
| 43.185558
|
2024-02-23
| 181.424332
| 183.929193
| 181.136064
| 183.899374
| 45,119,700
| 180.072464
| 181.519739
| 183.107147
| 182.062925
| 182.986348
| 41.093322
|
2024-02-26
| 180.072464
| 181.66285
| 179.565516
| 181.145982
| 40,867,400
| 181.533661
| 181.291119
| 182.34276
| 181.399438
| 182.456551
| 31.413695
|
2024-02-27
| 181.533661
| 182.81591
| 178.482083
| 180.012847
| 54,318,900
| 180.330917
| 181.503839
| 181.893474
| 181.444179
| 182.288753
| 30.808008
|
2024-02-28
| 180.330917
| 182.020709
| 179.048668
| 181.41437
| 48,953,900
| 179.664932
| 181.324918
| 181.53365
| 181.073092
| 181.932783
| 28.293666
|
2024-02-29
| 179.664932
| 181.474014
| 178.452255
| 180.181815
| 136,682,600
| 178.581497
| 180.605261
| 181.195692
| 180.603705
| 181.520446
| 28.973097
|
2024-03-01
| 178.581497
| 179.44627
| 176.315185
| 178.472157
| 73,488,000
| 174.048859
| 180.036694
| 180.778217
| 179.929636
| 180.986092
| 24.112785
|
2024-03-04
| 174.048859
| 175.838041
| 172.74671
| 175.092543
| 81,510,100
| 169.098755
| 178.831973
| 180.061546
| 177.969377
| 179.724777
| 20.76674
|
2024-03-05
| 169.098755
| 171.007227
| 168.601756
| 169.734912
| 95,132,400
| 168.104736
| 176.344992
| 178.924416
| 175.012503
| 177.792773
| 18.228421
|
2024-03-06
| 168.104736
| 170.21202
| 167.667375
| 170.033093
| 68,587,700
| 167.985458
| 173.899756
| 177.612337
| 172.709914
| 176.031312
| 18.143395
|
2024-03-07
| 167.985458
| 169.705069
| 167.478525
| 168.134552
| 71,765,100
| 169.705078
| 171.563861
| 176.084561
| 171.135095
| 174.568429
| 18.27509
|
2024-03-08
| 169.705078
| 172.65725
| 167.92583
| 167.985468
| 76,114,600
| 171.712952
| 169.788577
| 174.912636
| 170.658423
| 173.684184
| 25.466202
|
2024-03-11
| 171.712952
| 173.333171
| 171.017157
| 171.901813
| 60,139,500
| 172.190063
| 169.321396
| 174.076685
| 171.009933
| 173.325778
| 32.287967
|
2024-03-12
| 172.190063
| 172.985264
| 169.983389
| 172.110542
| 59,825,400
| 170.102692
| 169.939658
| 173.142325
| 171.40331
| 173.119284
| 31.516862
|
2024-03-13
| 170.102692
| 172.150323
| 169.734902
| 171.732846
| 52,488,700
| 171.961456
| 170.339249
| 172.119502
| 170.96977
| 172.570813
| 23.133157
|
2024-03-14
| 171.961456
| 173.26359
| 171.017162
| 171.872
| 72,913,500
| 171.58374
| 171.134448
| 171.349155
| 171.300332
| 172.460021
| 30.697471
|
2024-03-15
| 171.58374
| 171.58374
| 169.267726
| 170.142448
| 121,664,700
| 172.677139
| 171.510181
| 170.649379
| 171.394802
| 172.300697
| 31.967934
|
2024-03-18
| 172.677139
| 176.643192
| 172.478343
| 174.51604
| 75,604,200
| 175.022964
| 171.703018
| 170.512207
| 171.822247
| 172.369141
| 30.888004
|
2024-03-19
| 175.022964
| 175.549782
| 171.991271
| 173.293405
| 55,215,200
| 177.597412
| 172.269598
| 171.104628
| 172.889153
| 172.851654
| 39.084189
|
2024-03-20
| 177.597412
| 177.597412
| 174.038902
| 174.665124
| 53,423,100
| 170.341248
| 173.768542
| 172.053896
| 174.458573
| 173.714519
| 46.057602
|
2024-03-21
| 170.341248
| 176.424519
| 169.81443
| 175.987158
| 106,181,300
| 171.245789
| 173.444501
| 172.289474
| 173.086131
| 173.101197
| 37.281341
|
2024-03-22
| 171.245789
| 172.01117
| 169.039114
| 170.728906
| 71,106,600
| 169.824371
| 173.37691
| 172.443546
| 172.472684
| 172.76385
| 45.127847
|
2024-03-25
| 169.824371
| 170.907824
| 168.432767
| 169.546053
| 54,288,300
| 168.691223
| 172.806357
| 172.254688
| 171.589913
| 172.2294
| 51.437573
|
2024-03-26
| 168.691223
| 170.390949
| 168.561999
| 168.979476
| 57,388,400
| 172.269592
| 171.540009
| 171.904803
| 170.623683
| 171.586095
| 51.155563
|
2024-03-27
| 172.269592
| 172.55786
| 169.088805
| 169.387007
| 60,273,300
| 170.450577
| 170.474445
| 172.121494
| 171.172319
| 171.710367
| 57.428506
|
2024-03-28
| 170.450577
| 171.196074
| 169.486399
| 170.71896
| 65,672,700
| 169.009293
| 170.49631
| 171.970406
| 170.931739
| 171.481314
| 51.288223
|
2024-04-01
| 169.009293
| 170.22197
| 168.462591
| 170.162333
| 46,240,500
| 167.826416
| 170.049011
| 171.712961
| 170.290923
| 171.031856
| 45.234764
|
2024-04-02
| 167.826416
| 168.323414
| 167.220077
| 168.064981
| 49,329,500
| 168.631561
| 169.64942
| 171.227888
| 169.469421
| 170.449049
| 42.495707
|
2024-04-03
| 168.631561
| 169.655377
| 167.567993
| 167.776723
| 47,691,700
| 167.806564
| 169.637488
| 170.588748
| 169.190134
| 170.118596
| 47.353331
|
2024-04-04
| 167.806564
| 170.887946
| 167.806564
| 169.267726
| 53,704,400
| 168.561996
| 168.744882
| 169.609663
| 168.728944
| 169.698227
| 42.236269
|
2024-04-05
| 168.561996
| 169.367132
| 167.935774
| 168.571931
| 42,055,200
| 167.438766
| 168.367166
| 169.431738
| 168.673295
| 169.49164
| 44.432236
|
2024-04-08
| 167.438766
| 168.184264
| 167.230036
| 168.015286
| 37,425,500
| 168.651443
| 168.053061
| 169.051036
| 168.261786
| 169.11839
| 40.358549
|
2024-04-09
| 168.651443
| 169.058986
| 167.339376
| 167.687265
| 42,451,200
| 166.772781
| 168.218066
| 168.933743
| 168.391672
| 169.033491
| 37.762487
|
2024-04-10
| 166.772781
| 168.074915
| 166.106805
| 167.786662
| 49,709,300
| 173.989197
| 167.84631
| 168.741899
| 167.852041
| 168.622452
| 28.638655
|
2024-04-11
| 173.989197
| 174.406689
| 167.150509
| 167.329421
| 91,070,300
| 175.490143
| 169.082837
| 168.91386
| 169.89776
| 169.598224
| 57.210181
|
2024-04-12
| 175.490143
| 177.289275
| 173.164194
| 173.213882
| 101,593,300
| 171.65332
| 170.468466
| 169.417816
| 171.761888
| 170.669482
| 58.195754
|
2024-04-15
| 171.65332
| 175.56967
| 171.464458
| 174.30729
| 73,531,800
| 168.363205
| 171.311377
| 169.682219
| 171.725698
| 170.848362
| 53.230329
|
2024-04-16
| 168.363205
| 172.716901
| 167.259868
| 170.718973
| 73,711,200
| 166.991486
| 171.253729
| 169.735898
| 170.604867
| 170.396515
| 49.461665
|
2024-04-17
| 166.991486
| 169.625571
| 166.991486
| 168.591821
| 50,901,200
| 166.037231
| 171.29747
| 169.57189
| 169.400407
| 169.777419
| 40.661305
|
2024-04-18
| 166.037231
| 167.627633
| 165.550183
| 167.021294
| 43,122,900
| 164.009476
| 169.707077
| 169.394957
| 168.279348
| 169.097385
| 41.944856
|
2024-04-19
| 164.009476
| 165.401065
| 163.095
| 165.212219
| 67,772,100
| 164.844437
| 167.410944
| 168.939705
| 166.856057
| 168.17231
| 41.065708
|
2024-04-22
| 164.844437
| 166.25591
| 163.780868
| 164.526366
| 48,116,400
| 165.898071
| 166.049167
| 168.680272
| 166.185517
| 167.567242
| 44.604341
|
2024-04-23
| 165.898071
| 166.04718
| 163.929962
| 164.357388
| 49,537,800
| 168.005356
| 165.55614
| 168.404935
| 166.089702
| 167.263757
| 45.098044
|
2024-04-24
| 168.005356
| 168.283674
| 165.212227
| 165.540233
| 48,251,800
| 168.870117
| 165.758914
| 168.528192
| 166.728253
| 167.398593
| 50.340818
|
2024-04-25
| 168.870117
| 169.585796
| 167.140557
| 168.512278
| 50,558,300
| 168.283676
| 166.325491
| 168.016284
| 167.442208
| 167.666143
| 50.526284
|
2024-04-26
| 168.283676
| 170.311423
| 168.164386
| 168.860196
| 44,838,400
| 172.458466
| 167.180331
| 167.295638
| 167.722697
| 167.778422
| 51.470101
|
2024-04-29
| 172.458466
| 174.973277
| 172.060873
| 172.329241
| 68,169,400
| 169.307495
| 168.703137
| 167.376152
| 169.301287
| 168.629339
| 56.005039
|
2024-04-30
| 169.307495
| 173.939524
| 168.979474
| 172.289486
| 65,934,800
| 168.283676
| 169.385022
| 167.470581
| 169.303356
| 168.75264
| 53.843868
|
2024-05-01
| 168.283676
| 171.673209
| 168.094814
| 168.561994
| 50,383,100
| 171.991272
| 169.440686
| 167.5998
| 168.963463
| 168.667374
| 39.346736
|
2024-05-02
| 171.991272
| 172.37893
| 169.864119
| 171.474389
| 94,214,900
| 182.27916
| 170.064917
| 168.195204
| 169.972733
| 169.271719
| 43.964326
|
2024-05-03
| 182.27916
| 185.877424
| 181.563481
| 185.529519
| 163,224,100
| 180.619186
| 172.864014
| 170.022173
| 174.074875
| 171.636708
| 64.993005
|
2024-05-06
| 180.619186
| 183.094229
| 179.336922
| 181.255344
| 78,569,700
| 181.305023
| 174.496158
| 171.599648
| 176.256312
| 173.269886
| 68.127014
|
2024-05-07
| 181.305023
| 183.790015
| 180.23152
| 182.348723
| 77,305,800
| 181.64299
| 176.895663
| 173.140343
| 177.939216
| 174.73082
| 71.608625
|
2024-05-08
| 181.64299
| 181.971011
| 180.360726
| 181.75233
| 45,057,100
| 183.462006
| 179.567526
| 174.504106
| 179.173807
| 175.987578
| 74.006143
|
2024-05-09
| 183.462006
| 183.551462
| 181.016767
| 181.464062
| 48,983,000
| 182.197937
| 181.861673
| 175.963295
| 180.603207
| 177.346565
| 80.116996
|
2024-05-10
| 182.197937
| 184.228434
| 181.282221
| 184.039316
| 50,759,500
| 185.412872
| 181.845428
| 177.354721
| 181.134783
| 178.228633
| 76.514907
|
2024-05-13
| 185.412872
| 186.229063
| 183.760596
| 184.576786
| 72,044,800
| 186.55751
| 182.804166
| 178.650162
| 182.560813
| 179.534858
| 77.969912
|
2024-05-14
| 186.55751
| 187.423471
| 185.422818
| 186.63714
| 52,393,600
| 188.836884
| 183.854663
| 180.375163
| 183.893046
| 180.811704
| 77.34475
|
2024-05-15
| 188.836884
| 189.762547
| 186.497816
| 187.035311
| 70,400,000
| 188.956314
| 185.293442
| 182.430484
| 185.540992
| 182.270827
| 78.251678
|
2024-05-16
| 188.956314
| 190.210459
| 188.777159
| 189.583386
| 52,845,200
| 188.98616
| 186.392303
| 184.126988
| 186.679432
| 183.486371
| 79.642185
|
2024-05-17
| 188.98616
| 189.921787
| 188.29937
| 188.627835
| 41,282,900
| 190.150726
| 187.749948
| 184.797688
| 187.448342
| 184.486332
| 76.895855
|
2024-05-20
| 190.150726
| 191.026635
| 188.130177
| 188.448695
| 44,361,300
| 191.454636
| 188.697519
| 185.750842
| 188.349137
| 185.516222
| 86.263032
|
2024-05-21
| 191.454636
| 191.832856
| 190.031284
| 190.200491
| 42,309,400
| 190.011368
| 189.676944
| 186.765804
| 189.384303
| 186.595934
| 89.923714
|
2024-05-22
| 190.011368
| 191.922444
| 189.384311
| 191.375001
| 34,648,500
| 186.010086
| 189.911841
| 187.602641
| 189.593325
| 187.216922
| 83.676486
|
2024-05-23
| 186.010086
| 190.110903
| 185.76125
| 190.090992
| 51,005,900
| 189.095657
| 189.322595
| 187.857449
| 188.398912
| 186.997497
| 59.113999
|
2024-05-24
| 189.095657
| 189.69287
| 187.164685
| 187.941069
| 36,294,600
| 189.105606
| 189.344495
| 188.547221
| 188.63116
| 187.378981
| 69.358236
|
2024-05-28
| 189.105606
| 192.101589
| 188.21975
| 190.61852
| 52,280,100
| 189.404205
| 189.135471
| 188.916495
| 188.789309
| 187.692913
| 68.38215
|
2024-05-29
| 189.404205
| 191.355088
| 188.627837
| 188.727378
| 53,068,000
| 190.399567
| 188.725385
| 189.201164
| 188.994274
| 188.004057
| 68.323377
|
2024-05-30
| 190.399567
| 191.285423
| 189.74265
| 189.872035
| 49,947,900
| 191.355103
| 188.803024
| 189.357433
| 189.462705
| 188.439604
| 67.041587
|
2024-05-31
| 191.355103
| 191.67362
| 189.025999
| 190.548875
| 75,158,300
| 193.126816
| 189.872028
| 189.597311
| 190.093504
| 188.969695
| 72.840079
|
2024-06-03
| 193.126816
| 194.082354
| 191.62385
| 192.002071
| 50,080,500
| 193.445328
| 190.678259
| 190.011377
| 191.104608
| 189.725535
| 70.733016
|
2024-06-04
| 193.445328
| 194.410814
| 192.131465
| 193.733971
| 47,471,400
| 194.958237
| 191.546204
| 190.340837
| 191.884848
| 190.401861
| 69.372925
|
2024-06-05
| 194.958237
| 195.983441
| 193.962892
| 194.490423
| 54,156,800
| 193.574707
| 192.65701
| 190.691197
| 192.909311
| 191.230293
| 67.992917
|
2024-06-06
| 193.574707
| 195.585308
| 193.266152
| 194.779081
| 41,181,800
| 195.973495
| 193.292038
| 191.047531
| 193.13111
| 191.65655
| 62.636132
|
2024-06-07
| 195.973495
| 196.023266
| 193.236296
| 193.743917
| 53,103,900
| 192.221039
| 194.215717
| 192.043872
| 194.078572
| 192.441449
| 66.923819
|
2024-06-10
| 192.221039
| 196.381589
| 191.255553
| 195.983442
| 97,262,100
| 206.18573
| 194.034561
| 192.35641
| 193.459394
| 192.401375
| 54.455853
|
2024-06-11
| 206.18573
| 206.195693
| 192.728675
| 192.748571
| 172,373,300
| 212.078186
| 196.582642
| 194.064423
| 197.701506
| 194.907621
| 70.521323
|
2024-06-12
| 212.078186
| 219.174986
| 205.936893
| 206.404707
| 198,134,300
| 213.242752
| 200.006631
| 196.331821
| 202.493733
| 198.029542
| 77.350121
|
End of preview. Expand
in Data Studio
- Downloads last month
- 6
Size of downloaded dataset files:
2.64 MB
Size of the auto-converted Parquet files:
1.31 MB
Number of rows:
13,152
Models trained or fine-tuned on GeoTrix/Datathon