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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-29 | 85.532944 | 85.804076 | 85.077826 | 85.44579 | 8,522,800 | 85.687874 | 85.414803 | 84.78829 | 85.313622 | 85.020712 | 57.444259 |
2024-04-30 | 85.687874 | 86.172041 | 84.419359 | 84.835743 | 14,538,400 | 72.082787 | 85.534875 | 85.085568 | 85.438373 | 85.142014 | 68.039883 |
2024-05-01 | 72.082787 | 74.552034 | 70.368831 | 73.419085 | 66,610,700 | 72.557266 | 82.763507 | 83.94584 | 80.986511 | 82.767609 | 22.766114 |
2024-05-02 | 72.557266 | 72.770301 | 71.027297 | 72.528217 | 23,883,400 | 70.794899 | 80.263269 | 82.762536 | 78.176763 | 80.911183 | 25.693391 |
2024-05-03 | 70.794899 | 73.118902 | 70.678696 | 72.886497 | 22,153,800 | 70.591537 | 77.331154 | 81.358453 | 75.716141 | 79.071859 | 22.739543 |
2024-05-06 | 70.591537 | 71.840689 | 70.397866 | 70.988551 | 18,632,200 | 70.204208 | 74.342873 | 79.878838 | 74.00794 | 77.529982 | 21.648488 |
2024-05-07 | 70.204208 | 70.543124 | 69.526378 | 70.543124 | 21,901,300 | 71.172546 | 71.24614 | 78.390508 | 72.74003 | 76.198023 | 18.395508 |
2024-05-08 | 71.172546 | 72.111832 | 69.962129 | 70.000863 | 24,482,600 | 73.283516 | 71.064091 | 76.913799 | 72.217535 | 75.2843 | 18.620646 |
2024-05-09 | 73.283516 | 73.360984 | 70.756164 | 71.240331 | 18,591,500 | 73.699898 | 71.209341 | 75.736305 | 72.572862 | 74.920521 | 24.58457 |
2024-05-10 | 73.699898 | 73.893562 | 72.683144 | 72.925228 | 15,761,900 | 73.767685 | 71.790341 | 74.560748 | 72.948541 | 74.69859 | 24.131987 |
2024-05-13 | 73.767685 | 74.406782 | 73.399721 | 73.806419 | 10,953,600 | 73.2351 | 72.425571 | 73.384222 | 73.221589 | 74.529334 | 24.685987 |
2024-05-14 | 73.2351 | 74.300273 | 73.128582 | 73.816106 | 10,961,100 | 73.302879 | 73.031749 | 72.138944 | 73.226092 | 74.294019 | 21.177527 |
2024-05-15 | 73.302879 | 73.622431 | 72.934915 | 73.496551 | 8,826,500 | 73.449242 | 73.457816 | 72.260954 | 73.251688 | 74.113812 | 22.308392 |
2024-05-16 | 73.449242 | 73.71268 | 72.649184 | 73.361434 | 10,758,500 | 75.956726 | 73.490961 | 72.350151 | 73.317539 | 73.992981 | 21.379969 |
2024-05-17 | 75.956726 | 76.10308 | 73.097982 | 73.439469 | 14,436,500 | 75.654274 | 73.942326 | 72.866334 | 74.197268 | 74.350025 | 29.54258 |
2024-05-20 | 75.654274 | 76.415304 | 74.844457 | 75.790869 | 11,183,800 | 75.829895 | 74.319644 | 73.372607 | 74.682937 | 74.587162 | 28.699741 |
2024-05-21 | 75.829895 | 76.317735 | 75.615244 | 75.673783 | 8,916,600 | 78.756927 | 74.838603 | 73.935176 | 75.065256 | 74.813113 | 68.507349 |
2024-05-22 | 78.756927 | 79.049627 | 75.556697 | 75.810368 | 22,072,200 | 76.40554 | 75.929413 | 74.693614 | 76.295813 | 75.53017 | 74.649072 |
2024-05-23 | 76.40554 | 78.737416 | 75.751836 | 78.15201 | 15,841,300 | 76.951927 | 76.520673 | 75.005817 | 76.332389 | 75.689328 | 71.309139 |
2024-05-24 | 76.951927 | 77.293414 | 76.210408 | 76.590923 | 10,744,400 | 75.595734 | 76.719713 | 75.33102 | 76.538902 | 75.918892 | 73.543228 |
2024-05-28 | 75.595734 | 76.883632 | 75.527436 | 76.873873 | 8,833,300 | 75.010323 | 76.708005 | 75.513824 | 76.224512 | 75.860136 | 68.621311 |
2024-05-29 | 75.010323 | 76.415305 | 74.961543 | 75.224973 | 9,268,100 | 76.844604 | 76.54409 | 75.691347 | 75.819782 | 75.705624 | 63.615089 |
2024-05-30 | 76.844604 | 76.961681 | 75.185943 | 75.224971 | 9,296,600 | 78.269096 | 76.161626 | 76.045519 | 76.16139 | 75.912712 | 62.886484 |
2024-05-31 | 78.269096 | 78.376422 | 76.69825 | 77.156821 | 12,669,700 | 80.08387 | 76.534337 | 76.527505 | 76.863959 | 76.341145 | 65.410184 |
2024-06-03 | 80.08387 | 80.122898 | 77.683696 | 77.742235 | 12,443,400 | 80.776596 | 77.160725 | 76.940219 | 77.937262 | 77.021641 | 69.056518 |
2024-06-04 | 80.776596 | 81.401031 | 79.908241 | 79.976538 | 12,370,000 | 79.186241 | 78.196898 | 77.452451 | 78.883707 | 77.70436 | 72.53563 |
2024-06-05 | 79.186241 | 80.49365 | 78.991101 | 80.454621 | 11,275,300 | 79.488693 | 79.032082 | 77.788086 | 78.984552 | 77.973793 | 66.114421 |
2024-06-06 | 79.488693 | 80.913186 | 78.952066 | 79.176476 | 9,237,800 | 79.449669 | 79.560899 | 77.861263 | 79.152599 | 78.249229 | 66.401704 |
2024-06-07 | 79.449669 | 80.620483 | 78.649611 | 79.635051 | 10,852,600 | 79.615532 | 79.797014 | 78.165675 | 79.251622 | 78.467491 | 60.954754 |
2024-06-10 | 79.615532 | 79.859452 | 78.874013 | 79.508206 | 8,700,800 | 77.947113 | 79.703346 | 78.432036 | 79.372925 | 78.676226 | 62.530868 |
2024-06-11 | 77.947113 | 79.00085 | 77.810518 | 78.952063 | 9,024,300 | 77.449516 | 79.13745 | 78.667174 | 78.897655 | 78.54366 | 56.119553 |
2024-06-12 | 77.449516 | 78.230064 | 77.254383 | 78.044682 | 8,873,400 | 78.288605 | 78.790105 | 78.911093 | 78.414942 | 78.344725 | 45.603674 |
2024-06-13 | 78.288605 | 78.932557 | 77.254386 | 77.566603 | 13,947,300 | 77.712959 | 78.550087 | 79.055493 | 78.372829 | 78.334521 | 57.048946 |
2024-06-14 | 77.712959 | 78.44472 | 77.186091 | 78.054446 | 7,192,400 | 79.352104 | 78.202745 | 78.999879 | 78.152873 | 78.22151 | 52.842574 |
2024-06-17 | 79.352104 | 79.761888 | 77.342197 | 77.644663 | 9,845,900 | 78.249573 | 78.15006 | 78.926703 | 78.552617 | 78.427072 | 63.740198 |
2024-06-18 | 78.249573 | 79.722852 | 77.654407 | 79.039879 | 9,664,500 | 77.78125 | 78.210551 | 78.674001 | 78.451602 | 78.3948 | 61.41675 |
2024-06-20 | 77.78125 | 78.815469 | 77.732463 | 77.878817 | 10,183,900 | 77.966629 | 78.276898 | 78.533501 | 78.228151 | 78.283245 | 53.65294 |
2024-06-21 | 77.966629 | 78.298357 | 77.234869 | 78.054437 | 25,650,600 | 77.791008 | 78.212503 | 78.381295 | 78.140977 | 78.225679 | 48.694159 |
2024-06-24 | 77.791008 | 78.122736 | 77.244622 | 78.054438 | 7,396,600 | 77.351959 | 78.228113 | 78.215429 | 78.024321 | 78.146648 | 38.469006 |
2024-06-25 | 77.351959 | 78.786211 | 76.951934 | 78.05445 | 16,177,000 | 77.225128 | 77.828084 | 77.989072 | 77.8002 | 78.002159 | 32.326264 |
2024-06-26 | 77.225128 | 77.351964 | 76.47385 | 77.078775 | 10,708,100 | 77.312935 | 77.623195 | 77.916873 | 77.60851 | 77.860881 | 38.078294 |
2024-06-27 | 77.312935 | 77.508075 | 76.766556 | 77.127561 | 10,289,600 | 75.956726 | 77.529532 | 77.903215 | 77.509985 | 77.761254 | 36.419034 |
2024-06-28 | 75.956726 | 76.961676 | 75.722565 | 76.805571 | 13,207,500 | 75.254242 | 77.127551 | 77.670027 | 76.992232 | 77.433158 | 31.276118 |
2024-07-01 | 75.254242 | 76.317738 | 74.912755 | 76.093328 | 6,767,600 | 74.96154 | 76.620198 | 77.424155 | 76.412902 | 77.036991 | 27.893181 |
2024-07-02 | 74.96154 | 75.332296 | 74.424913 | 75.244488 | 8,854,100 | 74.405403 | 76.142114 | 76.985099 | 75.929115 | 76.659637 | 32.41383 |
2024-07-03 | 74.405403 | 75.166433 | 74.220021 | 74.971292 | 4,906,700 | 74.200508 | 75.578169 | 76.600682 | 75.421211 | 76.249776 | 32.191819 |
2024-07-05 | 74.200508 | 74.415152 | 73.585825 | 74.385882 | 9,663,100 | 72.7565 | 74.955684 | 76.242608 | 75.01431 | 75.877182 | 24.167688 |
2024-07-08 | 72.7565 | 74.590777 | 72.658934 | 74.483452 | 8,871,200 | 70.980759 | 74.315639 | 75.721595 | 74.261707 | 75.309785 | 21.777752 |
2024-07-09 | 70.980759 | 72.824794 | 70.961248 | 72.815035 | 11,816,900 | 70.746597 | 73.460942 | 75.04057 | 73.168057 | 74.522689 | 3.063404 |
2024-07-10 | 70.746597 | 71.390543 | 70.590485 | 71.21492 | 11,132,500 | 71.517387 | 72.617953 | 74.380034 | 72.360904 | 73.836127 | 3.393887 |
2024-07-11 | 71.517387 | 71.712521 | 70.327056 | 70.580728 | 12,316,100 | 73.010178 | 72.04035 | 73.80926 | 72.079732 | 73.414538 | 12.499989 |
2024-07-12 | 73.010178 | 73.23458 | 71.595436 | 72.005228 | 10,559,300 | 70.980759 | 71.802284 | 73.378984 | 72.38988 | 73.341018 | 24.343432 |
2024-07-15 | 70.980759 | 73.078473 | 70.756349 | 73.068714 | 9,064,400 | 73.673645 | 71.447136 | 72.881387 | 71.920173 | 72.91188 | 20.423714 |
2024-07-16 | 73.673645 | 73.673645 | 69.809951 | 70.453896 | 14,968,700 | 73.273621 | 71.985713 | 72.723328 | 72.504664 | 73.050383 | 36.640694 |
2024-07-17 | 73.273621 | 74.278571 | 72.737001 | 73.390705 | 11,567,800 | 72.38575 | 72.491118 | 72.554536 | 72.760983 | 73.090971 | 35.927734 |
2024-07-18 | 72.38575 | 73.283374 | 72.014986 | 72.64918 | 10,701,000 | 77.342201 | 72.66479 | 72.35257 | 72.635905 | 72.962749 | 33.399105 |
2024-07-19 | 77.342201 | 77.449527 | 72.385749 | 72.84432 | 32,965,900 | 74.688347 | 73.531195 | 72.66674 | 74.20467 | 73.759013 | 53.756638 |
2024-07-22 | 74.688347 | 76.561652 | 74.161478 | 76.425057 | 18,851,500 | 74.405403 | 74.272713 | 72.859924 | 74.365896 | 73.927983 | 48.61244 |
2024-07-23 | 74.405403 | 75.263999 | 74.180993 | 75.263999 | 9,592,100 | 72.863823 | 74.419064 | 73.202389 | 74.379065 | 74.014787 | 48.635713 |
2024-07-24 | 72.863823 | 74.629802 | 72.21987 | 74.512725 | 10,478,200 | 71.536903 | 74.337105 | 73.414111 | 73.873984 | 73.805521 | 46.392685 |
2024-07-25 | 71.536903 | 73.927318 | 71.478365 | 73.234586 | 18,973,600 | 72.249146 | 74.167336 | 73.416063 | 73.094957 | 73.393045 | 44.078099 |
2024-07-26 | 72.249146 | 73.195549 | 71.91741 | 72.044246 | 12,387,100 | 73.371178 | 73.148724 | 73.33996 | 72.81302 | 73.185063 | 48.834079 |
2024-07-29 | 73.371178 | 73.751693 | 71.927175 | 72.580879 | 10,864,700 | 74.093178 | 72.885291 | 73.579002 | 72.999073 | 73.218902 | 55.663436 |
2024-07-30 | 74.093178 | 74.200503 | 73.029682 | 73.419956 | 16,163,600 | 76.054291 | 72.822845 | 73.620955 | 73.363774 | 73.377861 | 57.749655 |
2024-07-31 | 76.054291 | 79.26428 | 75.907945 | 77.615386 | 18,901,100 | 73.283379 | 73.460939 | 73.899022 | 74.260613 | 73.864485 | 59.957155 |
2024-08-01 | 73.283379 | 76.23969 | 72.034508 | 75.99577 | 17,307,200 | 74.03463 | 73.810234 | 73.988785 | 73.934868 | 73.758829 | 50.567743 |
2024-08-02 | 74.03463 | 74.805418 | 73.097977 | 73.283359 | 15,185,700 | 72.063766 | 74.167331 | 73.658028 | 73.968122 | 73.808975 | 56.702353 |
2024-08-05 | 72.063766 | 73.176042 | 70.951491 | 72.054008 | 12,372,900 | 73.537048 | 73.905849 | 73.39557 | 73.333337 | 73.491664 | 46.351146 |
2024-08-06 | 73.537048 | 74.141966 | 72.044251 | 72.122307 | 10,525,500 | 73.459 | 73.794623 | 73.308734 | 73.401241 | 73.499916 | 50.569369 |
2024-08-07 | 73.459 | 74.961549 | 73.332164 | 73.468759 | 7,297,000 | 73.907806 | 73.275565 | 73.368252 | 73.420494 | 73.492477 | 52.403857 |
2024-08-08 | 73.907806 | 74.29808 | 72.980913 | 73.244343 | 8,988,300 | 73.263855 | 73.40045 | 73.605342 | 73.582931 | 73.567991 | 40.361406 |
2024-08-09 | 73.263855 | 74.015133 | 72.932127 | 73.810241 | 4,683,600 | 75.156677 | 73.246295 | 73.706813 | 73.476573 | 73.512694 | 45.49381 |
2024-08-12 | 75.156677 | 76.522632 | 74.434676 | 74.668837 | 13,123,000 | 93.567772 | 73.864877 | 73.885363 | 74.036607 | 73.8116 | 52.156872 |
2024-08-13 | 93.567772 | 93.675097 | 88.094203 | 88.806446 | 157,215,500 | 91.616409 | 77.871022 | 75.832822 | 80.546996 | 77.403631 | 80.193589 |
2024-08-14 | 91.616409 | 93.528742 | 89.206477 | 93.070171 | 45,737,800 | 92.572571 | 81.502504 | 77.389034 | 84.2368 | 79.987773 | 78.759139 |
2024-08-15 | 92.572571 | 92.650627 | 90.718784 | 91.831059 | 21,109,800 | 93.063362 | 85.235457 | 79.317953 | 87.01539 | 82.275918 | 78.906522 |
2024-08-16 | 93.063362 | 93.887891 | 91.581185 | 91.640078 | 16,336,300 | 90.599609 | 89.195358 | 81.220827 | 89.031381 | 84.237271 | 78.52083 |
2024-08-19 | 90.599609 | 93.141892 | 90.432736 | 92.611839 | 14,479,000 | 91.296532 | 92.283945 | 83.074411 | 89.554124 | 85.39406 | 72.758568 |
2024-08-20 | 91.296532 | 92.091607 | 90.432739 | 90.589795 | 11,536,200 | 91.070763 | 91.829697 | 84.850359 | 90.134926 | 86.467237 | 71.774616 |
2024-08-21 | 91.070763 | 91.659708 | 90.521082 | 90.786104 | 6,769,200 | 90.727211 | 91.720567 | 86.611536 | 90.446872 | 87.304241 | 77.403251 |
2024-08-22 | 90.727211 | 91.119844 | 90.079366 | 90.962788 | 10,010,300 | 92.287918 | 91.351495 | 88.293476 | 90.540318 | 87.926599 | 76.04376 |
2024-08-23 | 92.287918 | 92.680551 | 91.119846 | 91.139474 | 11,483,700 | 93.868256 | 91.196407 | 90.195882 | 91.122852 | 88.719566 | 81.962791 |
2024-08-26 | 93.868256 | 94.162732 | 92.444971 | 92.464599 | 13,882,800 | 96.783546 | 91.850136 | 92.06704 | 92.037986 | 89.655692 | 82.023621 |
2024-08-27 | 96.783546 | 96.901338 | 93.495263 | 93.642501 | 17,456,300 | 93.544342 | 92.947539 | 92.388618 | 93.61984 | 90.951665 | 83.724198 |
2024-08-28 | 93.544342 | 96.891518 | 92.641285 | 96.410547 | 14,866,300 | 93.112442 | 93.442255 | 92.581411 | 93.594674 | 91.423061 | 76.271919 |
2024-08-29 | 93.112442 | 94.064573 | 92.543125 | 93.711205 | 8,781,300 | 92.827789 | 93.919301 | 92.635398 | 93.43393 | 91.730221 | 76.707164 |
2024-08-30 | 92.827789 | 94.162735 | 92.700187 | 93.24005 | 7,117,200 | 91.463394 | 94.027275 | 92.611841 | 93.231883 | 91.929779 | 74.852837 |
2024-09-03 | 91.463394 | 93.063363 | 91.325974 | 92.39589 | 11,234,000 | 90.629051 | 93.546303 | 92.698219 | 92.642387 | 91.844982 | 44.313968 |
2024-09-04 | 90.629051 | 92.248656 | 90.275683 | 91.649893 | 7,193,500 | 89.873238 | 92.315404 | 92.631471 | 91.971275 | 91.623904 | 47.16077 |
2024-09-05 | 89.873238 | 91.30634 | 89.519869 | 90.472001 | 8,370,100 | 89.470795 | 91.581183 | 92.511719 | 91.271929 | 91.305601 | 42.147363 |
2024-09-06 | 89.470795 | 90.46219 | 88.518663 | 89.814345 | 9,257,000 | 90.511261 | 90.852853 | 92.386077 | 90.671551 | 90.972 | 39.494853 |
2024-09-09 | 90.511261 | 90.658499 | 88.744426 | 89.539501 | 10,089,700 | 91.620445 | 90.389548 | 92.208411 | 90.618121 | 90.888229 | 49.718201 |
2024-09-10 | 91.620445 | 91.79713 | 89.460978 | 90.422927 | 7,327,000 | 96.390907 | 90.420958 | 91.98363 | 90.952229 | 91.021359 | 51.006689 |
2024-09-11 | 96.390907 | 96.538145 | 91.934552 | 92.346813 | 19,302,900 | 97.451019 | 91.573329 | 91.944366 | 92.765122 | 91.997641 | 62.892475 |
2024-09-12 | 97.451019 | 97.480465 | 95.546756 | 96.646126 | 14,658,700 | 96.754097 | 93.088885 | 92.335034 | 94.327088 | 92.989164 | 65.747131 |
2024-09-13 | 96.754097 | 97.676782 | 96.685387 | 97.303778 | 9,899,900 | 94.535728 | 94.545546 | 92.6992 | 95.136091 | 93.673697 | 60.900815 |
2024-09-16 | 94.535728 | 96.783542 | 94.211814 | 96.705014 | 9,263,400 | 94.663338 | 95.350439 | 92.869994 | 94.93597 | 93.83043 | 51.579925 |
2024-09-17 | 94.663338 | 94.761494 | 93.446176 | 94.712412 | 6,281,700 | 94.349236 | 95.959018 | 93.189988 | 94.845093 | 93.981868 | 44.218415 |
2024-09-18 | 94.349236 | 95.801966 | 93.573788 | 93.789737 | 8,793,800 | 95.114861 | 95.550684 | 93.562006 | 94.679807 | 94.048662 | 52.611464 |
2024-09-19 | 95.114861 | 96.881696 | 94.555362 | 96.165148 | 8,752,600 | 94.280518 | 95.083452 | 94.086169 | 94.824825 | 94.242516 | 56.359105 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.