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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-02-16 | 101.892754 | 103.370831 | 101.769583 | 102.101202 | 4,596,800 | 101.475868 | 102.353235 | 101.051744 | 102.137922 | 101.764229 | 47.192131 |
2023-02-17 | 101.475868 | 101.816964 | 100.651559 | 101.134772 | 6,876,400 | 99.277687 | 102.35513 | 101.366312 | 101.917237 | 101.7118 | 47.698181 |
2023-02-21 | 99.277687 | 100.386245 | 99.211363 | 99.959879 | 5,438,000 | 99.268211 | 101.646408 | 101.393184 | 101.037387 | 101.269234 | 39.448549 |
2023-02-22 | 99.268211 | 100.376777 | 98.908169 | 99.87461 | 7,523,700 | 98.074387 | 101.038121 | 101.248467 | 100.447662 | 100.905412 | 36.456239 |
2023-02-23 | 98.074387 | 99.969361 | 97.240593 | 99.969361 | 6,857,900 | 96.264687 | 99.997781 | 101.034334 | 99.65657 | 100.39068 | 35.581134 |
2023-02-24 | 96.264687 | 97.325875 | 95.525648 | 97.259551 | 6,019,700 | 97.060585 | 98.872168 | 100.612701 | 98.525942 | 99.640499 | 42.61262 |
2023-02-27 | 97.060585 | 97.875425 | 96.785813 | 96.956361 | 5,235,100 | 96.728943 | 97.989111 | 100.172121 | 98.03749 | 99.171424 | 43.089367 |
2023-02-28 | 96.728943 | 97.543782 | 96.548925 | 96.634196 | 5,186,500 | 96.103615 | 97.479362 | 99.562885 | 97.601308 | 98.727336 | 34.332834 |
2023-03-01 | 96.103615 | 96.956355 | 95.610925 | 96.823707 | 5,382,200 | 97.600632 | 96.846443 | 98.942282 | 97.102077 | 98.250296 | 33.99701 |
2023-03-02 | 97.600632 | 97.752226 | 95.639334 | 95.961476 | 4,777,600 | 99.059769 | 96.751692 | 98.374737 | 97.268262 | 98.132175 | 39.771134 |
2023-03-03 | 99.059769 | 99.192416 | 97.600638 | 97.970157 | 4,882,100 | 99.476669 | 97.310709 | 98.091438 | 97.865431 | 98.300829 | 41.731755 |
2023-03-06 | 99.476669 | 100.376786 | 98.955556 | 98.965025 | 5,237,100 | 97.913307 | 97.793925 | 97.891518 | 98.40251 | 98.514618 | 37.717493 |
2023-03-07 | 97.913307 | 100.130431 | 97.704866 | 99.476662 | 3,976,300 | 97.117424 | 98.030798 | 97.75508 | 98.239443 | 98.405289 | 35.012944 |
2023-03-08 | 97.117424 | 97.610114 | 96.387862 | 97.49642 | 4,225,500 | 95.032959 | 98.23356 | 97.540002 | 97.865436 | 98.171131 | 28.758209 |
2023-03-09 | 95.032959 | 97.354299 | 94.71081 | 97.344823 | 5,732,300 | 94.16127 | 97.720026 | 97.235859 | 96.921277 | 97.600555 | 27.431472 |
2023-03-10 | 94.16127 | 95.923597 | 93.829651 | 95.336159 | 6,641,900 | 93.877022 | 96.740326 | 97.025517 | 96.001275 | 96.97523 | 26.634415 |
2023-03-13 | 93.877022 | 94.938203 | 93.204307 | 93.715951 | 6,408,200 | 94.237061 | 95.620396 | 96.707161 | 95.293191 | 96.41192 | 30.34488 |
2023-03-14 | 94.237061 | 95.108747 | 93.29905 | 94.852929 | 6,248,800 | 94.123367 | 94.885147 | 96.457973 | 94.941147 | 96.016491 | 32.14528 |
2023-03-15 | 94.123367 | 94.151798 | 92.171546 | 93.232734 | 6,603,300 | 95.156113 | 94.286336 | 96.259948 | 94.668554 | 95.672286 | 34.814288 |
2023-03-16 | 95.156113 | 95.421408 | 93.82963 | 93.933854 | 8,188,600 | 93.516968 | 94.310966 | 96.015496 | 94.831073 | 95.578437 | 45.468568 |
2023-03-17 | 93.516968 | 94.075989 | 92.702128 | 93.867541 | 10,189,700 | 94.60659 | 94.182106 | 95.461216 | 94.393038 | 95.203624 | 36.449188 |
2023-03-20 | 94.60659 | 94.957163 | 93.734904 | 93.895975 | 4,864,000 | 95.260353 | 94.32802 | 94.974208 | 94.464222 | 95.095073 | 42.328814 |
2023-03-21 | 95.260353 | 95.876221 | 94.881357 | 95.23193 | 4,743,700 | 93.914925 | 94.532678 | 94.708913 | 94.729599 | 95.125124 | 46.958305 |
2023-03-22 | 93.914925 | 96.150995 | 93.85807 | 95.402479 | 5,917,700 | 93.251671 | 94.49099 | 94.388663 | 94.458041 | 94.905087 | 36.558444 |
2023-03-23 | 93.251671 | 94.871873 | 92.398931 | 94.123357 | 6,879,200 | 93.175873 | 94.110101 | 94.210534 | 94.055918 | 94.604466 | 27.512812 |
2023-03-24 | 93.175873 | 93.26115 | 92.086268 | 93.062179 | 4,685,400 | 93.479073 | 94.041882 | 94.111994 | 93.762569 | 94.344722 | 24.943416 |
2023-03-27 | 93.479073 | 94.483406 | 93.403272 | 93.725414 | 6,022,200 | 93.535927 | 93.816379 | 94.072199 | 93.66807 | 94.187331 | 30.401992 |
2023-03-28 | 93.535927 | 93.715952 | 92.929536 | 92.986383 | 4,709,800 | 95.336159 | 93.471494 | 94.002086 | 93.624023 | 94.068894 | 33.064516 |
2023-03-29 | 95.336159 | 95.402483 | 93.554878 | 94.113899 | 4,946,600 | 95.99939 | 93.75574 | 94.123365 | 94.194735 | 94.299306 | 51.473315 |
2023-03-30 | 95.99939 | 96.359432 | 95.364575 | 96.113091 | 4,082,600 | 98.661812 | 94.305284 | 94.207693 | 94.796286 | 94.608412 | 59.116523 |
2023-03-31 | 98.661812 | 98.803936 | 96.492066 | 96.492066 | 6,900,100 | 99.344017 | 95.402472 | 94.722177 | 96.084795 | 95.345394 | 69.201485 |
2023-04-03 | 99.344017 | 99.429295 | 98.225982 | 98.595501 | 3,855,400 | 98.538651 | 96.575461 | 95.19592 | 97.171202 | 96.072416 | 69.977777 |
2023-04-04 | 98.538651 | 99.495614 | 97.922783 | 99.344013 | 3,854,400 | 99.391396 | 97.576006 | 95.52375 | 97.627018 | 96.520822 | 66.385348 |
2023-04-05 | 99.391396 | 100.149381 | 98.472332 | 98.519709 | 5,170,900 | 99.182938 | 98.387053 | 96.071397 | 98.215144 | 97.042745 | 65.930182 |
2023-04-06 | 99.182938 | 99.637735 | 98.557593 | 99.391386 | 3,155,700 | 99.239792 | 99.023763 | 96.664523 | 98.537742 | 97.431871 | 73.881694 |
2023-04-10 | 99.239792 | 99.315593 | 97.65749 | 98.112287 | 3,761,600 | 100.187286 | 99.139359 | 97.270915 | 98.771759 | 97.760584 | 71.390962 |
2023-04-11 | 100.187286 | 100.812631 | 99.410347 | 99.542995 | 4,010,600 | 100.054634 | 99.308012 | 97.941737 | 99.243601 | 98.201802 | 72.146421 |
2023-04-12 | 100.054634 | 100.983175 | 99.817762 | 100.661025 | 4,606,000 | 101.371643 | 99.611209 | 98.593607 | 99.513945 | 98.538681 | 80.974947 |
2023-04-13 | 101.371643 | 101.599045 | 100.670505 | 100.793675 | 4,367,600 | 101.826424 | 100.007259 | 99.197156 | 100.133178 | 99.053765 | 88.430382 |
2023-04-14 | 101.826424 | 102.489662 | 101.238979 | 101.295833 | 3,963,300 | 102.622322 | 100.535956 | 99.779859 | 100.697593 | 99.557885 | 89.523678 |
2023-04-17 | 102.622322 | 102.944471 | 101.911707 | 102.290703 | 4,780,700 | 102.243332 | 101.212462 | 100.17591 | 101.33917 | 100.115055 | 89.975023 |
2023-04-18 | 102.243332 | 103.494015 | 102.072784 | 103.152919 | 5,300,500 | 101.532715 | 101.623671 | 100.465842 | 101.640557 | 100.502015 | 87.02651 |
2023-04-19 | 101.532715 | 102.195953 | 101.456914 | 102.034882 | 4,617,800 | 101.42849 | 101.919287 | 100.765248 | 101.60461 | 100.689415 | 79.040755 |
2023-04-20 | 101.42849 | 101.930657 | 100.61365 | 100.61365 | 4,297,200 | 102.508629 | 101.930656 | 100.968958 | 101.545903 | 100.823792 | 76.850897 |
2023-04-21 | 102.508629 | 103.067643 | 101.058975 | 101.665366 | 4,522,800 | 103.550858 | 102.067097 | 101.301527 | 101.866812 | 101.130126 | 72.555533 |
2023-04-24 | 103.550858 | 103.550858 | 102.366499 | 102.508623 | 5,940,700 | 103.598228 | 102.252805 | 101.732633 | 102.42816 | 101.570259 | 73.667286 |
2023-04-25 | 103.598228 | 105.275285 | 103.115015 | 103.190816 | 8,747,100 | 105.616386 | 102.523784 | 102.073727 | 102.818183 | 101.938981 | 81.11877 |
2023-04-26 | 105.616386 | 106.431226 | 103.285569 | 103.285569 | 8,081,600 | 106.829163 | 103.340518 | 102.629903 | 103.750917 | 102.6076 | 83.486142 |
2023-04-27 | 106.829163 | 106.952333 | 105.341608 | 105.54058 | 7,618,500 | 108.288284 | 104.420653 | 103.175655 | 104.776999 | 103.375157 | 87.120501 |
2023-04-28 | 108.288284 | 108.307231 | 106.39331 | 106.516481 | 5,973,400 | 108.544113 | 105.576584 | 103.821841 | 105.947428 | 104.268453 | 88.66394 |
2023-05-01 | 108.544113 | 109.415807 | 108.250394 | 108.250394 | 6,495,900 | 108.449371 | 106.575235 | 104.41402 | 106.812989 | 105.045845 | 87.951778 |
2023-05-02 | 108.449371 | 108.544119 | 106.923917 | 108.477795 | 9,626,400 | 98.500763 | 107.545464 | 105.034624 | 107.35845 | 105.664668 | 88.255672 |
2023-05-03 | 98.500763 | 103.958291 | 98.349169 | 103.3519 | 24,388,600 | 99.22084 | 106.122339 | 104.731429 | 104.405888 | 104.36214 | 42.677628 |
2023-05-04 | 99.22084 | 100.12095 | 98.349154 | 98.794467 | 8,858,100 | 101.580093 | 104.600674 | 104.510664 | 102.677539 | 103.427358 | 43.443022 |
2023-05-05 | 101.580093 | 101.835919 | 99.84619 | 100.007269 | 7,812,000 | 101.542191 | 103.259036 | 104.41781 | 102.311724 | 103.091492 | 47.568538 |
2023-05-08 | 101.542191 | 102.442308 | 101.314796 | 101.82644 | 6,090,700 | 101.106346 | 101.858652 | 104.216943 | 102.055213 | 102.809801 | 48.337822 |
2023-05-09 | 101.106346 | 101.551666 | 100.812627 | 101.371641 | 3,682,400 | 101.352684 | 100.390047 | 103.967755 | 101.738924 | 102.500082 | 48.975877 |
2023-05-10 | 101.352684 | 102.432819 | 100.130425 | 101.532709 | 4,565,000 | 100.581406 | 100.960431 | 103.541385 | 101.610177 | 102.291464 | 49.819152 |
2023-05-11 | 100.581406 | 101.657402 | 100.095786 | 101.352697 | 4,791,700 | 101.047981 | 101.232544 | 102.916609 | 101.267253 | 101.980544 | 45.333493 |
2023-05-12 | 101.047981 | 101.1432 | 99.819636 | 100.705187 | 5,167,600 | 101.543137 | 101.126122 | 102.192579 | 101.194163 | 101.810987 | 43.765837 |
2023-05-15 | 101.543137 | 101.657404 | 100.562367 | 101.038469 | 4,217,000 | 100.248131 | 101.126311 | 101.492481 | 101.310487 | 101.762287 | 44.992871 |
2023-05-16 | 100.248131 | 101.466952 | 100.171953 | 101.324127 | 3,676,600 | 100.638535 | 100.954668 | 100.672357 | 100.956368 | 101.486986 | 36.442777 |
2023-05-17 | 100.638535 | 101.447907 | 99.933898 | 100.895627 | 4,757,300 | 101.971626 | 100.811838 | 100.886134 | 100.850424 | 101.332722 | 33.688386 |
2023-05-18 | 101.971626 | 102.019239 | 100.171959 | 100.381446 | 5,377,500 | 100.46714 | 101.089882 | 101.161213 | 101.224158 | 101.448887 | 33.245033 |
2023-05-19 | 100.46714 | 102.028756 | 100.286219 | 101.885923 | 4,984,700 | 97.981873 | 100.973714 | 101.049918 | 100.971819 | 101.270387 | 29.90679 |
2023-05-22 | 97.981873 | 100.648042 | 97.858081 | 100.476644 | 7,504,300 | 95.544235 | 100.261461 | 100.693886 | 99.97517 | 100.672475 | 26.727812 |
2023-05-23 | 95.544235 | 97.258207 | 95.296667 | 97.239166 | 6,766,300 | 94.849136 | 99.320682 | 100.137675 | 98.498192 | 99.740068 | 40.130641 |
2023-05-24 | 94.849136 | 95.991779 | 94.373034 | 95.982263 | 6,134,800 | 93.735054 | 98.162802 | 99.48732 | 97.28184 | 98.850808 | 35.38218 |
2023-05-25 | 93.735054 | 94.173067 | 93.058989 | 93.982622 | 8,177,000 | 93.820732 | 96.515488 | 98.802685 | 96.099578 | 97.920671 | 21.38553 |
2023-05-26 | 93.820732 | 94.849115 | 93.630294 | 93.915951 | 7,276,500 | 93.078041 | 95.186206 | 98.07996 | 95.339963 | 97.175227 | 21.934101 |
2023-05-30 | 93.078041 | 94.230208 | 92.659069 | 94.163554 | 6,505,400 | 92.973282 | 94.20544 | 97.23345 | 94.585989 | 96.430284 | 21.455504 |
2023-05-31 | 92.973282 | 93.392254 | 92.34483 | 93.344641 | 10,377,100 | 92.859016 | 93.691249 | 96.505965 | 94.04842 | 95.801738 | 19.904191 |
2023-06-01 | 92.859016 | 93.535088 | 91.906812 | 92.92567 | 6,752,200 | 94.744385 | 93.293225 | 95.728014 | 93.651952 | 95.266698 | 20.890102 |
2023-06-02 | 94.744385 | 94.896741 | 93.496999 | 93.611259 | 6,220,300 | 95.153839 | 93.495091 | 95.005289 | 94.016096 | 95.171732 | 28.534358 |
2023-06-05 | 95.153839 | 96.048914 | 94.744391 | 95.258582 | 6,536,500 | 93.525566 | 93.761713 | 94.473959 | 94.395344 | 95.168479 | 28.114782 |
2023-06-06 | 93.525566 | 95.534719 | 92.868542 | 94.972914 | 8,657,100 | 93.239899 | 93.851218 | 94.028329 | 94.105418 | 94.869767 | 27.487228 |
2023-06-07 | 93.239899 | 94.134974 | 92.925669 | 93.839792 | 6,285,600 | 94.411118 | 93.904541 | 93.797895 | 93.816912 | 94.573428 | 25.048141 |
2023-06-08 | 94.411118 | 94.439683 | 92.287697 | 92.98281 | 6,877,800 | 93.277985 | 94.214961 | 93.754093 | 94.01498 | 94.543917 | 24.22076 |
2023-06-09 | 93.277985 | 94.230189 | 92.973279 | 94.07784 | 5,550,800 | 93.754097 | 93.921681 | 93.708386 | 93.769315 | 94.313747 | 24.850069 |
2023-06-12 | 93.754097 | 93.80171 | 92.859022 | 93.277995 | 6,705,800 | 94.515854 | 93.641733 | 93.701723 | 93.764242 | 94.211993 | 32.79075 |
2023-06-13 | 94.515854 | 94.715816 | 93.8017 | 93.8017 | 5,137,900 | 95.848938 | 93.83979 | 93.845504 | 94.01478 | 94.26724 | 45.152601 |
2023-06-14 | 95.848938 | 96.515478 | 94.449196 | 94.801507 | 9,279,500 | 96.534531 | 94.361598 | 94.13307 | 94.626166 | 94.554822 | 54.445323 |
2023-06-15 | 96.534531 | 97.115376 | 95.848949 | 96.496442 | 6,448,200 | 97.001122 | 94.786281 | 94.500621 | 95.262287 | 94.914769 | 62.940106 |
2023-06-16 | 97.001122 | 97.610532 | 96.629762 | 97.13443 | 11,708,300 | 96.429787 | 95.530908 | 94.726295 | 95.841899 | 95.294106 | 64.200744 |
2023-06-20 | 96.429787 | 97.591478 | 96.077476 | 96.991591 | 5,506,400 | 97.001122 | 96.066046 | 94.853889 | 96.037861 | 95.500593 | 65.198439 |
2023-06-21 | 97.001122 | 97.562919 | 95.56329 | 95.791817 | 5,508,800 | 96.029861 | 96.5631 | 95.201445 | 96.358948 | 95.773416 | 67.522727 |
2023-06-22 | 96.029861 | 96.782104 | 94.877694 | 96.572618 | 6,125,500 | 93.639816 | 96.599284 | 95.480441 | 96.249253 | 95.820043 | 62.837241 |
2023-06-23 | 93.639816 | 94.963388 | 92.859009 | 94.88721 | 18,770,100 | 93.535088 | 96.020341 | 95.403311 | 95.37944 | 95.423638 | 45.703693 |
2023-06-26 | 93.535088 | 94.049272 | 92.820934 | 93.639823 | 6,069,000 | 94.001663 | 95.327135 | 95.429021 | 94.764656 | 95.080265 | 43.550859 |
2023-06-27 | 94.001663 | 94.325409 | 93.058982 | 93.687434 | 5,034,100 | 93.896927 | 94.84151 | 95.453778 | 94.510325 | 94.884156 | 52.090266 |
2023-06-28 | 93.896927 | 93.925492 | 92.649541 | 93.925492 | 6,581,900 | 93.963577 | 94.220671 | 95.391885 | 94.305859 | 94.70466 | 52.931198 |
2023-06-29 | 93.963577 | 94.106409 | 93.297037 | 93.896923 | 5,113,500 | 94.325401 | 93.807414 | 95.203349 | 94.191765 | 94.569917 | 47.785098 |
2023-06-30 | 94.325401 | 94.706285 | 93.830258 | 94.649155 | 6,228,900 | 94.411118 | 93.944531 | 94.982436 | 94.236311 | 94.52546 | 55.612187 |
2023-07-03 | 94.411118 | 94.811042 | 93.554132 | 94.011193 | 3,287,000 | 93.754097 | 94.119737 | 94.723436 | 94.29458 | 94.50467 | 53.674106 |
2023-07-05 | 93.754097 | 94.582518 | 93.592224 | 94.411121 | 6,365,400 | 91.602112 | 94.070224 | 94.455867 | 94.114419 | 94.368202 | 45.689711 |
2023-07-06 | 91.602112 | 93.382738 | 91.325979 | 93.182775 | 7,153,300 | 91.459282 | 93.611261 | 93.915966 | 93.276983 | 93.865277 | 28.008015 |
2023-07-07 | 91.459282 | 92.040127 | 90.983179 | 91.402145 | 7,887,400 | 94.392059 | 93.110402 | 93.458908 | 92.671083 | 93.427823 | 22.152676 |
2023-07-10 | 94.392059 | 94.772943 | 91.630671 | 91.697325 | 9,294,600 | 95.306183 | 93.123734 | 93.534132 | 93.244742 | 93.603139 | 38.73347 |
2023-07-11 | 95.306183 | 95.439498 | 94.401591 | 94.687256 | 5,271,700 | 96.306 | 93.302747 | 93.711242 | 93.931889 | 93.912783 | 45.287532 |
2023-07-12 | 96.306 | 96.963023 | 95.944165 | 96.572616 | 6,971,900 | 96.744019 | 93.813127 | 93.941676 | 94.723259 | 94.347914 | 47.185762 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.