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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-05-02 | 69.758415 | 70.082355 | 67.999876 | 69.647347 | 12,379,000 | 68.795853 | 69.77879 | 71.564165 | 70.158566 | 71.352816 | 33.681501 |
2022-05-03 | 68.795853 | 70.147149 | 67.91658 | 70.082361 | 15,570,100 | 75.561592 | 69.538145 | 70.926465 | 69.704328 | 70.887913 | 33.373846 |
2022-05-04 | 75.561592 | 76.700017 | 72.118559 | 73.405068 | 30,199,700 | 71.711319 | 70.815396 | 71.062519 | 71.65675 | 71.737673 | 51.592933 |
2022-05-05 | 71.711319 | 75.17286 | 71.387372 | 74.441677 | 19,114,700 | 70.822807 | 70.981992 | 70.925538 | 71.674939 | 71.732881 | 46.014179 |
2022-05-06 | 70.822807 | 71.452179 | 69.610344 | 71.294838 | 11,165,800 | 68.018394 | 71.329997 | 70.795963 | 71.390895 | 71.567413 | 44.122155 |
2022-05-09 | 68.018394 | 70.850571 | 67.870311 | 69.6381 | 12,863,600 | 66.509766 | 70.981993 | 70.380392 | 70.266728 | 70.922137 | 36.00145 |
2022-05-10 | 66.509766 | 69.462261 | 66.278379 | 69.277147 | 14,085,900 | 64.843788 | 70.524776 | 70.031461 | 69.014407 | 70.119888 | 35.260727 |
2022-05-11 | 64.843788 | 66.593071 | 64.751235 | 66.222858 | 12,118,100 | 65.15136 | 68.381215 | 69.598306 | 67.624201 | 69.160597 | 34.537887 |
2022-05-12 | 65.15136 | 65.272525 | 63.743939 | 64.452311 | 15,460,600 | 70.464134 | 67.069223 | 69.025607 | 66.799921 | 68.431645 | 36.592349 |
2022-05-13 | 70.464134 | 70.585307 | 66.99685 | 66.99685 | 18,156,300 | 67.500153 | 66.997488 | 69.163743 | 68.021325 | 68.801188 | 47.263124 |
2022-05-16 | 67.500153 | 70.314993 | 67.397625 | 69.848961 | 11,435,300 | 68.711853 | 66.89384 | 68.937917 | 67.847601 | 68.564636 | 46.09889 |
2022-05-17 | 68.711853 | 69.299052 | 67.891631 | 68.982153 | 12,454,500 | 66.437607 | 67.334258 | 68.929517 | 68.135685 | 68.591403 | 49.285105 |
2022-05-18 | 66.437607 | 68.544076 | 65.971574 | 68.180571 | 10,576,500 | 67.043434 | 67.653021 | 68.017118 | 67.569659 | 68.199804 | 43.26908 |
2022-05-19 | 67.043434 | 67.500144 | 65.552132 | 66.269819 | 11,193,700 | 68.404259 | 68.031436 | 67.55033 | 67.394251 | 67.989555 | 46.793266 |
2022-05-20 | 68.404259 | 68.441542 | 66.605373 | 67.928904 | 15,941,800 | 68.432213 | 67.619461 | 67.308475 | 67.73092 | 68.064955 | 47.915594 |
2022-05-23 | 68.432213 | 69.224467 | 67.639959 | 68.721158 | 10,741,900 | 67.779778 | 67.805873 | 67.349857 | 67.964684 | 68.131729 | 49.42368 |
2022-05-24 | 67.779778 | 68.348338 | 66.428279 | 68.012794 | 9,227,700 | 67.556091 | 67.619458 | 67.476858 | 67.903049 | 68.067738 | 34.702618 |
2022-05-25 | 67.556091 | 68.506795 | 67.043453 | 67.779785 | 8,344,400 | 69.429543 | 67.843155 | 67.748088 | 67.787396 | 67.974712 | 40.47339 |
2022-05-26 | 69.429543 | 69.69052 | 67.919601 | 67.994161 | 8,940,900 | 71.498718 | 68.320377 | 68.175906 | 68.334778 | 68.239226 | 46.94372 |
2022-05-27 | 71.498718 | 71.508041 | 70.044699 | 70.119266 | 8,498,400 | 73.167107 | 68.939268 | 68.279365 | 69.389425 | 68.831861 | 57.888944 |
2022-05-31 | 73.167107 | 74.248306 | 71.349583 | 71.741048 | 23,361,800 | 71.097923 | 69.886247 | 68.84606 | 70.648652 | 69.620088 | 64.981867 |
2022-06-01 | 71.097923 | 73.521291 | 70.883552 | 73.400125 | 7,579,000 | 74.024612 | 70.549876 | 69.084667 | 70.798409 | 69.888785 | 63.823615 |
2022-06-02 | 74.024612 | 74.099179 | 70.69714 | 71.340267 | 10,241,500 | 73.679749 | 71.843581 | 69.843368 | 71.87381 | 70.640754 | 67.577538 |
2022-06-03 | 73.679749 | 74.472002 | 72.999338 | 73.633142 | 10,415,700 | 73.614502 | 72.693622 | 70.506999 | 72.47579 | 71.193298 | 57.931012 |
2022-06-06 | 73.614502 | 75.776893 | 73.195068 | 74.285583 | 7,239,400 | 74.07122 | 73.116779 | 71.028024 | 72.85536 | 71.633517 | 67.596594 |
2022-06-07 | 74.07122 | 74.332198 | 72.943422 | 73.23236 | 5,517,100 | 73.13916 | 73.297601 | 71.591924 | 73.260647 | 72.076736 | 66.124518 |
2022-06-08 | 73.13916 | 74.350841 | 72.943427 | 73.539948 | 5,178,300 | 73.549263 | 73.705849 | 72.127863 | 73.220151 | 72.269904 | 71.934184 |
2022-06-09 | 73.549263 | 74.816865 | 72.449426 | 72.67312 | 13,248,100 | 70.529366 | 73.610779 | 72.72718 | 73.329855 | 72.502515 | 71.569935 |
2022-06-10 | 70.529366 | 72.505346 | 70.52005 | 71.787652 | 8,694,300 | 67.444237 | 72.980702 | 72.837162 | 72.396359 | 72.14376 | 56.347448 |
2022-06-13 | 67.444237 | 68.982146 | 67.02481 | 68.12464 | 9,282,800 | 67.397621 | 71.746649 | 72.431714 | 70.745651 | 71.289301 | 47.504736 |
2022-06-14 | 67.397621 | 68.82368 | 66.670612 | 67.900937 | 7,635,600 | 69.149918 | 70.411929 | 71.854765 | 69.629641 | 70.581723 | 49.004345 |
2022-06-15 | 69.149918 | 70.156543 | 68.143286 | 68.273774 | 7,682,300 | 66.130051 | 69.614081 | 71.659965 | 69.469733 | 70.321395 | 53.84614 |
2022-06-16 | 66.130051 | 67.677283 | 65.570813 | 67.509511 | 10,147,000 | 66.987518 | 68.130238 | 70.870509 | 68.356506 | 69.559332 | 42.455281 |
2022-06-17 | 66.987518 | 67.518795 | 65.962241 | 66.251186 | 9,824,300 | 68.003487 | 67.421869 | 70.201286 | 67.900177 | 69.09173 | 39.079391 |
2022-06-21 | 68.003487 | 68.19922 | 67.136666 | 68.096692 | 7,872,500 | 68.320374 | 67.533719 | 69.640184 | 67.934613 | 68.893867 | 37.092309 |
2022-06-22 | 68.320374 | 68.805044 | 67.313742 | 67.453553 | 6,702,200 | 70.091293 | 67.718269 | 69.065099 | 68.0632 | 68.789596 | 42.390195 |
2022-06-23 | 70.091293 | 70.240427 | 68.516108 | 68.84233 | 6,586,400 | 72.803596 | 67.906544 | 68.760313 | 68.739231 | 69.026268 | 38.495057 |
2022-06-24 | 72.803596 | 72.84088 | 70.417512 | 70.52004 | 18,012,000 | 72.402824 | 69.241254 | 68.685746 | 70.09402 | 69.713055 | 47.74901 |
2022-06-27 | 72.402824 | 73.111196 | 72.020674 | 72.701085 | 6,672,200 | 71.153854 | 70.324315 | 68.873092 | 70.863621 | 70.202104 | 46.939745 |
2022-06-28 | 71.153854 | 74.462689 | 71.01405 | 73.064591 | 7,206,400 | 71.237732 | 70.954388 | 69.244054 | 70.960366 | 70.37515 | 42.91532 |
2022-06-29 | 71.237732 | 71.90882 | 70.5014 | 71.032676 | 8,983,900 | 71.200455 | 71.53786 | 69.628065 | 71.052821 | 70.531983 | 45.184081 |
2022-06-30 | 71.200455 | 71.657165 | 69.783719 | 70.846273 | 6,781,100 | 73.875488 | 71.759692 | 69.833118 | 71.102032 | 70.653523 | 43.936446 |
2022-07-01 | 73.875488 | 74.071221 | 71.34027 | 71.517365 | 7,539,200 | 74.117805 | 71.974071 | 70.607662 | 72.026518 | 71.239335 | 58.794762 |
2022-07-05 | 74.117805 | 74.145773 | 72.104549 | 72.719708 | 8,087,800 | 73.502663 | 72.317067 | 71.320691 | 72.723614 | 71.762693 | 70.622165 |
2022-07-06 | 73.502663 | 75.003288 | 72.868858 | 74.406767 | 4,652,800 | 73.856834 | 72.786829 | 71.870609 | 72.983297 | 72.079051 | 68.224984 |
2022-07-07 | 73.856834 | 74.238985 | 73.045942 | 73.456046 | 5,395,600 | 73.894119 | 73.310649 | 72.424255 | 73.274476 | 72.402285 | 65.331003 |
2022-07-08 | 73.894119 | 74.220341 | 72.952732 | 73.344204 | 3,927,100 | 72.607887 | 73.849382 | 72.804537 | 73.481024 | 72.673527 | 81.386732 |
2022-07-11 | 72.607887 | 73.679764 | 72.169815 | 73.493346 | 5,351,500 | 72.477394 | 73.595862 | 72.784966 | 73.189978 | 72.661593 | 71.959443 |
2022-07-12 | 72.477394 | 74.043264 | 72.123205 | 73.036632 | 5,393,400 | 72.626518 | 73.26778 | 72.792423 | 72.95245 | 72.628102 | 68.779495 |
2022-07-13 | 72.626518 | 73.204401 | 70.5853 | 70.827632 | 3,897,500 | 72.887489 | 73.092551 | 72.93969 | 72.843806 | 72.627814 | 68.333508 |
2022-07-14 | 72.887489 | 73.045946 | 71.591919 | 71.852896 | 4,504,500 | 74.211044 | 72.898682 | 73.104665 | 72.858367 | 72.675028 | 63.661345 |
2022-07-15 | 74.211044 | 74.760959 | 73.269656 | 73.269656 | 5,584,100 | 74.779572 | 72.962067 | 73.405724 | 73.30926 | 72.954304 | 57.955977 |
2022-07-18 | 74.779572 | 76.12174 | 74.565193 | 74.593154 | 6,768,800 | 76.941986 | 73.396404 | 73.496133 | 73.799364 | 73.28617 | 63.185138 |
2022-07-19 | 76.941986 | 77.053829 | 75.4134 | 75.59981 | 5,949,200 | 77.613083 | 74.289322 | 73.778551 | 74.846904 | 73.950864 | 79.155176 |
2022-07-20 | 77.613083 | 77.7995 | 76.326835 | 76.876757 | 6,850,600 | 77.864723 | 75.286635 | 74.189593 | 75.768964 | 74.616722 | 80.319424 |
2022-07-21 | 77.864723 | 77.929967 | 77.035186 | 77.314801 | 7,695,300 | 77.911324 | 76.282082 | 74.590382 | 76.46755 | 75.207268 | 81.06015 |
2022-07-22 | 77.911324 | 78.694262 | 77.212275 | 78.442608 | 6,283,600 | 75.96331 | 77.022137 | 74.992102 | 76.948808 | 75.698914 | 74.913882 |
2022-07-25 | 75.96331 | 78.013851 | 75.534561 | 77.911323 | 5,861,100 | 74.854149 | 77.258885 | 75.327644 | 76.620309 | 75.746986 | 59.410782 |
2022-07-26 | 74.854149 | 75.888742 | 74.565211 | 75.702332 | 6,587,000 | 77.324127 | 76.841318 | 75.56532 | 76.031589 | 75.584652 | 56.561068 |
2022-07-27 | 77.324127 | 77.743561 | 75.609131 | 75.711658 | 6,372,600 | 78.917969 | 76.783527 | 76.035081 | 76.462435 | 75.90092 | 63.964023 |
2022-07-28 | 78.917969 | 79.123024 | 77.193649 | 77.538516 | 5,594,600 | 79.020477 | 76.994176 | 76.638129 | 77.280946 | 76.449475 | 67.978728 |
2022-07-29 | 79.020477 | 79.206895 | 78.228223 | 78.852705 | 5,802,700 | 79.14167 | 77.216006 | 77.119072 | 77.86079 | 76.91693 | 75.072831 |
2022-08-01 | 79.14167 | 79.775468 | 78.321448 | 78.470582 | 7,313,700 | 78.02317 | 77.851678 | 77.555282 | 78.28775 | 77.321428 | 76.075872 |
2022-08-02 | 78.02317 | 79.356024 | 77.939288 | 78.945913 | 7,254,700 | 81.341324 | 78.485483 | 77.6634 | 78.199557 | 77.449017 | 69.627043 |
2022-08-03 | 81.341324 | 81.993774 | 78.209591 | 80.166927 | 12,915,700 | 80.977814 | 79.288922 | 78.036224 | 79.246813 | 78.15671 | 75.152461 |
2022-08-04 | 80.977814 | 82.282706 | 80.688876 | 81.285397 | 7,086,700 | 79.905945 | 79.700891 | 78.347533 | 79.823813 | 78.669638 | 71.352825 |
2022-08-05 | 79.905945 | 80.29741 | 79.150967 | 79.933906 | 4,835,100 | 79.896629 | 79.877985 | 78.546996 | 79.85119 | 78.894421 | 65.67844 |
2022-08-08 | 79.896629 | 80.959183 | 79.617007 | 80.297418 | 4,878,400 | 79.076393 | 80.028976 | 78.940327 | 79.866337 | 79.07664 | 60.407059 |
2022-08-09 | 79.076393 | 79.999143 | 78.722211 | 79.915253 | 3,498,400 | 80.614319 | 80.239621 | 79.362552 | 79.603022 | 79.076595 | 55.10059 |
2022-08-10 | 80.614319 | 80.996469 | 80.241491 | 80.623641 | 5,072,300 | 81.804779 | 80.09422 | 79.691571 | 79.940121 | 79.356182 | 58.795438 |
2022-08-11 | 81.804779 | 82.06725 | 81.083003 | 81.49545 | 5,595,700 | 82.779655 | 80.259613 | 79.980252 | 80.561674 | 79.801381 | 61.605166 |
2022-08-12 | 82.779655 | 82.864023 | 81.729799 | 81.84228 | 5,154,000 | 83.576416 | 80.834355 | 80.35617 | 81.301001 | 80.342886 | 71.568626 |
2022-08-15 | 83.576416 | 83.660776 | 82.498433 | 82.592169 | 5,601,000 | 83.801399 | 81.570313 | 80.799644 | 82.059473 | 80.9308 | 78.156095 |
2022-08-16 | 83.801399 | 84.298207 | 82.995255 | 83.220224 | 4,580,800 | 82.817162 | 82.515314 | 81.377467 | 82.640115 | 81.452727 | 74.453364 |
2022-08-17 | 82.817162 | 83.426457 | 82.357849 | 82.864033 | 3,831,300 | 83.004639 | 82.955882 | 81.525051 | 82.69913 | 81.700806 | 65.430701 |
2022-08-18 | 83.004639 | 83.220231 | 82.189119 | 82.517199 | 3,428,300 | 81.476707 | 83.195854 | 81.727734 | 82.800966 | 81.937867 | 65.66163 |
2022-08-19 | 81.476707 | 82.460955 | 81.129883 | 82.273476 | 4,597,700 | 79.630066 | 82.935265 | 81.88481 | 82.359547 | 81.85402 | 58.264895 |
2022-08-22 | 79.630066 | 80.192497 | 79.058266 | 80.033138 | 5,915,200 | 79.38636 | 82.145995 | 81.858154 | 81.44972 | 81.449664 | 55.408828 |
2022-08-23 | 79.38636 | 80.248744 | 79.283248 | 79.536337 | 4,560,400 | 80.661179 | 81.262987 | 81.88915 | 80.761933 | 81.074518 | 41.702142 |
2022-08-24 | 80.661179 | 81.06425 | 79.189499 | 79.451963 | 4,386,000 | 81.917267 | 80.83179 | 81.893836 | 80.728348 | 80.999365 | 48.752544 |
2022-08-25 | 81.917267 | 82.142235 | 80.895531 | 80.942395 | 4,236,300 | 78.795799 | 80.614316 | 81.905085 | 81.124655 | 81.166257 | 57.810682 |
2022-08-26 | 78.795799 | 82.479686 | 78.702063 | 82.02975 | 6,674,900 | 78.852058 | 80.078134 | 81.506699 | 80.348369 | 80.735264 | 46.55724 |
2022-08-29 | 78.852058 | 79.358242 | 77.839691 | 77.989667 | 5,035,500 | 78.186516 | 79.922533 | 81.034264 | 79.849599 | 80.392863 | 49.263202 |
2022-08-30 | 78.186516 | 79.695684 | 77.511604 | 78.908292 | 6,812,500 | 78.805176 | 79.682564 | 80.472775 | 79.295238 | 79.991709 | 41.541493 |
2022-08-31 | 78.805176 | 79.451967 | 78.41148 | 78.617703 | 6,570,100 | 80.051903 | 79.311363 | 80.071577 | 79.131884 | 79.775976 | 39.115664 |
2022-09-01 | 80.051903 | 80.117519 | 77.736583 | 78.458359 | 7,556,800 | 77.745949 | 78.93829 | 79.776303 | 79.438557 | 79.826144 | 40.293593 |
2022-09-02 | 77.745949 | 80.398717 | 77.380373 | 80.117508 | 10,336,800 | 79.227005 | 78.72832 | 79.403227 | 78.874354 | 79.447927 | 31.26516 |
2022-09-06 | 79.227005 | 79.320748 | 76.555485 | 77.867813 | 11,062,800 | 82.779655 | 78.80331 | 79.362921 | 78.991904 | 79.407759 | 36.399143 |
2022-09-07 | 82.779655 | 83.070247 | 79.601952 | 79.780056 | 9,946,800 | 83.857635 | 79.721938 | 79.702251 | 80.254488 | 80.020831 | 49.90326 |
2022-09-08 | 83.857635 | 83.876387 | 81.701676 | 81.832908 | 7,721,100 | 83.135872 | 80.73243 | 80.021896 | 81.455537 | 80.718432 | 52.103518 |
2022-09-09 | 83.135872 | 84.31696 | 83.089 | 83.895144 | 7,094,600 | 83.492058 | 81.349223 | 80.143757 | 82.015649 | 81.157967 | 54.260973 |
2022-09-12 | 83.492058 | 84.720018 | 82.99525 | 84.148218 | 9,078,900 | 82.339096 | 82.498445 | 80.613383 | 82.507785 | 81.582347 | 60.74037 |
2022-09-13 | 82.339096 | 83.707671 | 80.679944 | 81.28924 | 16,033,600 | 86.89473 | 83.120863 | 80.962086 | 82.451555 | 81.719938 | 57.816386 |
2022-09-14 | 86.89473 | 87.625889 | 83.904506 | 83.960746 | 24,320,600 | 86.444801 | 83.943878 | 81.832908 | 83.932614 | 82.660809 | 64.059206 |
2022-09-15 | 86.444801 | 87.316561 | 85.985489 | 86.322938 | 11,052,400 | 85.591789 | 84.461311 | 82.59687 | 84.770009 | 83.348808 | 60.596787 |
2022-09-16 | 85.591789 | 86.332317 | 84.973125 | 85.441813 | 11,987,600 | 86.369804 | 84.952495 | 83.150859 | 85.043936 | 83.756622 | 67.795847 |
2022-09-19 | 86.369804 | 86.754132 | 85.141844 | 85.198085 | 6,287,000 | 85.104347 | 85.528044 | 84.013245 | 85.485892 | 84.231746 | 68.968811 |
2022-09-20 | 85.104347 | 86.257315 | 84.457556 | 85.919867 | 6,560,000 | 83.051491 | 86.081094 | 84.600979 | 85.358711 | 84.390401 | 66.942194 |
2022-09-21 | 83.051491 | 85.788626 | 83.023371 | 85.573034 | 8,806,800 | 79.395721 | 85.312447 | 84.628162 | 84.589637 | 84.146963 | 59.716887 |
2022-09-22 | 79.395721 | 82.507809 | 79.095761 | 82.489064 | 9,953,000 | 78.898911 | 83.902631 | 84.181971 | 82.858332 | 83.283101 | 48.647563 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.