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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-20 | 94.280518 | 95.271905 | 93.563963 | 95.065775 | 19,541,000 | 93.721024 | 94.588736 | 94.567141 | 94.643389 | 94.249426 | 54.457811 |
2024-09-23 | 93.721024 | 94.280522 | 92.611836 | 94.280522 | 8,382,800 | 92.709991 | 94.425795 | 94.888117 | 94.335934 | 94.153353 | 57.287712 |
2024-09-24 | 92.709991 | 94.054755 | 92.454787 | 93.711205 | 8,606,800 | 93.858452 | 94.035126 | 94.997072 | 93.793953 | 93.890923 | 56.641591 |
2024-09-25 | 93.858452 | 94.192185 | 92.484242 | 92.523506 | 8,632,900 | 95.674362 | 93.936969 | 94.743826 | 93.815453 | 93.885019 | 62.40833 |
2024-09-26 | 95.674362 | 97.323413 | 95.21302 | 96.685386 | 9,876,800 | 95.566391 | 94.048869 | 94.566161 | 94.435089 | 94.210354 | 67.75279 |
2024-09-27 | 95.566391 | 96.341838 | 95.399525 | 95.851049 | 6,319,900 | 95.693993 | 94.306044 | 94.44739 | 94.81219 | 94.456907 | 65.281902 |
2024-09-30 | 95.693993 | 95.890313 | 94.633895 | 95.595836 | 6,436,400 | 95.635101 | 94.700638 | 94.563216 | 95.106124 | 94.681831 | 63.091476 |
2024-10-01 | 95.635101 | 96.33202 | 94.574996 | 95.693994 | 7,171,600 | 94.722237 | 95.28566 | 94.660393 | 95.28245 | 94.855153 | 46.515881 |
2024-10-02 | 94.722237 | 95.213025 | 94.103845 | 95.046159 | 6,346,000 | 93.799545 | 95.458417 | 94.697693 | 95.095712 | 94.830986 | 37.247721 |
2024-10-03 | 93.799545 | 94.614256 | 93.554151 | 93.878073 | 5,556,400 | 94.800751 | 95.083453 | 94.566161 | 94.663656 | 94.643452 | 36.477981 |
2024-10-04 | 94.800751 | 94.947989 | 93.397095 | 94.3983 | 6,818,900 | 94.319778 | 94.930325 | 94.618185 | 94.709355 | 94.672052 | 51.364996 |
2024-10-07 | 94.319778 | 94.741857 | 93.603231 | 94.417942 | 7,478,900 | 94.437576 | 94.655482 | 94.67806 | 94.579496 | 94.608002 | 48.292647 |
2024-10-08 | 94.437576 | 95.095231 | 93.524709 | 94.280528 | 6,595,200 | 94.113647 | 94.415977 | 94.850819 | 94.532189 | 94.577015 | 50.447755 |
2024-10-09 | 94.113647 | 94.7026 | 93.701387 | 94.7026 | 3,344,800 | 92.150497 | 94.29426 | 94.876338 | 94.392675 | 94.492767 | 44.68749 |
2024-10-10 | 92.150497 | 93.721028 | 92.032713 | 93.662128 | 5,459,500 | 93.789734 | 93.96445 | 94.523952 | 93.645283 | 94.0669 | 39.907004 |
2024-10-11 | 93.789734 | 94.192177 | 92.278104 | 92.405706 | 4,834,800 | 93.01429 | 93.762247 | 94.346286 | 93.693433 | 94.016506 | 50.295358 |
2024-10-14 | 93.01429 | 93.770101 | 92.602022 | 93.652317 | 4,124,700 | 93.289124 | 93.501149 | 94.078316 | 93.467052 | 93.834285 | 51.335096 |
2024-10-15 | 93.289124 | 94.201991 | 92.827781 | 92.925937 | 6,264,100 | 93.701385 | 93.271458 | 93.843718 | 93.407743 | 93.735165 | 47.29471 |
2024-10-16 | 93.701385 | 94.074382 | 92.356622 | 93.691568 | 7,537,100 | 93.514893 | 93.189006 | 93.741633 | 93.505624 | 93.729023 | 39.181879 |
2024-10-17 | 93.514893 | 94.41795 | 93.033922 | 93.573792 | 5,577,300 | 95.055969 | 93.461885 | 93.713168 | 93.508713 | 93.69009 | 38.847367 |
2024-10-18 | 95.055969 | 95.065787 | 93.289134 | 93.917343 | 6,178,300 | 94.673149 | 93.715132 | 93.738689 | 94.024465 | 93.938432 | 46.993532 |
2024-10-21 | 94.673149 | 95.409332 | 94.123468 | 95.163938 | 3,994,300 | 95.036339 | 94.046904 | 93.774026 | 94.240693 | 94.072017 | 45.601409 |
2024-10-22 | 95.036339 | 95.399525 | 94.172553 | 94.574996 | 6,670,900 | 95.851044 | 94.396347 | 93.833903 | 94.505908 | 94.247348 | 51.512273 |
2024-10-23 | 95.851044 | 95.919754 | 91.963998 | 92.140682 | 18,858,800 | 95.36026 | 94.826279 | 94.007642 | 94.954287 | 94.538929 | 59.980906 |
2024-10-24 | 95.36026 | 97.588438 | 95.065784 | 95.890313 | 9,828,600 | 95.517303 | 95.195352 | 94.328619 | 95.089611 | 94.688262 | 52.864374 |
2024-10-25 | 95.517303 | 96.15533 | 94.653518 | 95.428965 | 9,665,600 | 96.214226 | 95.287619 | 94.501376 | 95.232175 | 94.838997 | 56.340966 |
2024-10-28 | 96.214226 | 97.313595 | 95.752891 | 95.851047 | 6,790,900 | 95.595833 | 95.595834 | 94.821369 | 95.559525 | 95.089038 | 58.863846 |
2024-10-29 | 95.595833 | 96.243678 | 94.574991 | 95.939383 | 7,664,200 | 95.527122 | 95.707733 | 95.05204 | 95.571628 | 95.181183 | 57.183669 |
2024-10-30 | 95.527122 | 96.341834 | 95.016705 | 95.576204 | 9,187,200 | 95.900124 | 95.642949 | 95.234614 | 95.556793 | 95.244081 | 70.046663 |
2024-10-31 | 95.900124 | 97.176177 | 93.593418 | 95.527127 | 12,011,500 | 97.048569 | 95.750922 | 95.473137 | 95.671236 | 95.363361 | 64.74626 |
2024-11-01 | 97.048569 | 97.961436 | 95.576202 | 95.801961 | 8,860,200 | 95.24247 | 96.057175 | 95.672397 | 96.130347 | 95.669763 | 76.792741 |
2024-11-04 | 95.24247 | 96.989677 | 94.918547 | 96.773728 | 7,049,100 | 95.301353 | 95.862823 | 95.729329 | 95.834388 | 95.592073 | 60.780123 |
2024-11-05 | 95.301353 | 95.674358 | 94.378676 | 95.075595 | 6,348,300 | 94.309967 | 95.803928 | 95.75583 | 95.65671 | 95.539215 | 59.188284 |
2024-11-06 | 94.309967 | 96.42036 | 93.033913 | 95.18357 | 9,708,800 | 94.349236 | 95.560497 | 95.601723 | 95.207796 | 95.315715 | 54.179561 |
2024-11-07 | 94.349236 | 94.908734 | 93.995867 | 94.290336 | 6,195,200 | 95.752892 | 95.250319 | 95.50062 | 94.921609 | 95.139992 | 45.588237 |
2024-11-08 | 95.752892 | 95.84123 | 94.260889 | 94.339417 | 6,118,700 | 98.462036 | 94.991183 | 95.524179 | 95.198703 | 95.251428 | 55.978318 |
2024-11-11 | 98.462036 | 99.541777 | 96.145513 | 96.194595 | 10,313,300 | 96.979858 | 95.635097 | 95.74896 | 96.286481 | 95.835175 | 65.056102 |
2024-11-12 | 96.979858 | 98.687801 | 96.606854 | 98.285351 | 8,438,400 | 97.961441 | 95.970798 | 95.887363 | 96.517607 | 96.043299 | 54.686245 |
2024-11-13 | 97.961441 | 98.098861 | 94.45721 | 95.556572 | 8,816,300 | 97.401939 | 96.701093 | 96.130795 | 96.998885 | 96.392052 | 60.375909 |
2024-11-14 | 97.401939 | 98.177379 | 97.313594 | 97.598252 | 6,441,500 | 97.204399 | 97.311633 | 96.280976 | 97.133236 | 96.575668 | 57.283802 |
2024-11-15 | 97.204399 | 98.98217 | 96.77971 | 97.876001 | 8,119,900 | 99.159958 | 97.601935 | 96.296559 | 97.156957 | 96.689983 | 53.980504 |
2024-11-18 | 99.159958 | 99.367363 | 96.720464 | 97.224167 | 7,044,700 | 97.135269 | 97.741519 | 96.688308 | 97.824624 | 97.139069 | 62.936975 |
2024-11-19 | 97.135269 | 99.061189 | 96.98712 | 98.557486 | 9,176,200 | 97.046387 | 97.772601 | 96.8717 | 97.594839 | 97.138378 | 55.111415 |
2024-11-20 | 97.046387 | 97.530333 | 95.910589 | 96.789596 | 7,527,700 | 98.82415 | 97.58959 | 97.145341 | 97.412022 | 97.121653 | 53.710354 |
2024-11-21 | 98.82415 | 99.09082 | 97.273542 | 98.271069 | 6,760,600 | 101.234016 | 97.874033 | 97.592833 | 97.882731 | 97.431198 | 55.522414 |
2024-11-22 | 101.234016 | 101.293273 | 98.537731 | 98.764894 | 6,563,300 | 100.582161 | 98.679956 | 98.140945 | 98.999826 | 98.122619 | 67.960378 |
2024-11-25 | 100.582161 | 102.043885 | 100.522904 | 101.658702 | 8,839,600 | 99.436493 | 98.964397 | 98.352958 | 99.527271 | 98.569809 | 65.286419 |
2024-11-26 | 99.436493 | 100.829074 | 99.229088 | 100.730311 | 6,558,300 | 100.256241 | 99.424641 | 98.598621 | 99.497012 | 98.727388 | 64.708442 |
2024-11-27 | 100.256241 | 100.769815 | 99.475997 | 99.505626 | 4,857,800 | 101.194504 | 100.066612 | 98.828101 | 99.750088 | 99.005361 | 66.221233 |
2024-11-29 | 101.194504 | 101.234011 | 100.019199 | 100.11797 | 3,419,300 | 100.256241 | 100.540683 | 99.207358 | 100.23156 | 99.403387 | 65.335189 |
2024-12-02 | 100.256241 | 100.947592 | 98.636497 | 100.740187 | 6,103,200 | 100.315498 | 100.345128 | 99.512542 | 100.239787 | 99.558451 | 55.616944 |
2024-12-03 | 100.315498 | 100.858708 | 98.656248 | 99.841424 | 7,101,500 | 99.456238 | 100.291795 | 99.628096 | 100.265024 | 99.696096 | 61.46391 |
2024-12-04 | 99.456238 | 100.730306 | 99.130319 | 99.643893 | 6,151,100 | 98.004402 | 100.295744 | 99.860193 | 99.995429 | 99.652486 | 55.18087 |
2024-12-05 | 98.004402 | 100.048835 | 97.964895 | 99.752537 | 7,194,800 | 98.873535 | 99.845377 | 99.955994 | 99.331753 | 99.352834 | 51.966461 |
2024-12-06 | 98.873535 | 99.377238 | 97.224163 | 97.708109 | 6,297,000 | 98.083412 | 99.381183 | 99.960933 | 99.179014 | 99.265689 | 55.219298 |
2024-12-09 | 98.083412 | 99.327852 | 97.303169 | 98.834027 | 7,271,600 | 96.947617 | 98.946617 | 99.645872 | 98.813813 | 99.050729 | 46.369058 |
2024-12-10 | 96.947617 | 98.02415 | 96.730333 | 97.915508 | 8,192,500 | 97.204399 | 98.273041 | 99.282418 | 98.191748 | 98.668345 | 49.326721 |
2024-12-11 | 97.204399 | 98.16242 | 96.769839 | 97.283413 | 8,007,300 | 96.611816 | 97.822673 | 99.059209 | 97.862632 | 98.402173 | 50.560184 |
2024-12-12 | 96.611816 | 97.747614 | 96.216755 | 97.006877 | 6,375,900 | 96.216759 | 97.544156 | 98.694766 | 97.445693 | 98.076654 | 41.437299 |
2024-12-13 | 96.216759 | 96.868611 | 95.742691 | 96.137745 | 5,910,900 | 91.969872 | 97.012801 | 98.196992 | 97.036048 | 97.738491 | 26.992709 |
2024-12-16 | 91.969872 | 95.801947 | 91.950114 | 95.752561 | 12,395,900 | 90.952583 | 95.790092 | 97.368355 | 95.347323 | 96.689651 | 20.2997 |
2024-12-17 | 90.952583 | 92.77974 | 90.913084 | 91.861226 | 8,536,100 | 88.789642 | 94.591086 | 96.432063 | 93.88241 | 95.646548 | 20.481051 |
2024-12-18 | 88.789642 | 91.110616 | 88.532851 | 90.636541 | 10,886,600 | 87.663719 | 92.908134 | 95.365404 | 92.184821 | 94.399838 | 13.513475 |
2024-12-19 | 87.663719 | 90.448889 | 87.574827 | 89.125435 | 14,628,400 | 86.883476 | 91.118515 | 94.331335 | 90.677787 | 93.175089 | 7.453388 |
2024-12-20 | 86.883476 | 88.058781 | 85.994591 | 86.774834 | 26,477,500 | 86.360023 | 89.251859 | 93.13233 | 89.413017 | 92.031159 | 7.528201 |
2024-12-23 | 86.360023 | 86.794584 | 85.234104 | 86.41928 | 11,203,700 | 88.799522 | 88.129889 | 91.959991 | 88.395352 | 91.000044 | 6.946963 |
2024-12-24 | 88.799522 | 88.809393 | 86.093359 | 86.320521 | 5,422,000 | 90.725426 | 87.699277 | 91.145181 | 88.530076 | 90.599949 | 20.044444 |
2024-12-26 | 90.725426 | 90.913081 | 88.266182 | 88.266182 | 7,538,700 | 91.110611 | 88.086433 | 90.497284 | 89.261859 | 90.622763 | 30.070279 |
2024-12-27 | 91.110611 | 92.048874 | 89.757529 | 89.777286 | 8,200,400 | 89.461243 | 88.775812 | 89.947163 | 89.87811 | 90.711463 | 28.166636 |
2024-12-30 | 89.461243 | 90.192101 | 88.730377 | 90.162473 | 8,404,500 | 90.122963 | 89.291365 | 89.271612 | 89.739154 | 90.48415 | 26.868028 |
2024-01-22 | 133.635513 | 134.016344 | 131.302893 | 131.769408 | 2,778,700 | 134.130615 | 132.475879 | 134.076341 | 132.843557 | 133.489397 | 43.087781 |
2024-01-23 | 134.130615 | 134.920853 | 133.149962 | 134.092523 | 2,806,800 | 132.531097 | 132.439697 | 133.995415 | 133.272577 | 133.605982 | 44.542805 |
2024-01-24 | 132.531097 | 135.00654 | 132.302605 | 134.816125 | 2,845,900 | 135.368317 | 132.527289 | 133.560309 | 133.025417 | 133.410548 | 51.506488 |
2024-01-25 | 135.368317 | 135.463532 | 132.350189 | 133.559349 | 2,566,500 | 135.701569 | 133.437485 | 133.378458 | 133.806383 | 133.766506 | 55.081614 |
2024-01-26 | 135.701569 | 136.149053 | 134.854208 | 136.044322 | 3,014,800 | 134.739944 | 134.273422 | 133.427016 | 134.438112 | 134.118336 | 54.724002 |
2024-01-29 | 134.739944 | 136.129989 | 129.817635 | 135.891967 | 4,879,000 | 133.787857 | 134.494308 | 133.485094 | 134.538723 | 134.231356 | 49.443573 |
2024-01-30 | 133.787857 | 134.435272 | 131.236245 | 133.883057 | 2,879,500 | 132.41684 | 134.425757 | 133.432727 | 134.288434 | 134.150719 | 40.886178 |
2024-01-31 | 132.41684 | 134.673291 | 132.302593 | 133.797369 | 5,804,400 | 137.501007 | 134.402905 | 133.465097 | 133.664569 | 133.835469 | 36.781026 |
2024-02-01 | 137.501007 | 137.548615 | 131.864629 | 134.187734 | 3,613,900 | 138.51976 | 134.829443 | 134.133464 | 134.943382 | 134.50193 | 55.400523 |
2024-02-02 | 138.51976 | 139.99549 | 135.739655 | 136.615578 | 3,775,800 | 135.511154 | 135.393082 | 134.833252 | 136.135508 | 135.232445 | 60.324621 |
2024-02-05 | 135.511154 | 137.948506 | 134.720917 | 137.310606 | 4,697,400 | 137.510513 | 135.547324 | 135.020816 | 135.92739 | 135.283119 | 52.501971 |
2024-02-06 | 137.510513 | 137.548605 | 134.682816 | 135.825322 | 2,873,200 | 139.700333 | 136.291855 | 135.358806 | 136.455098 | 135.6881 | 61.402748 |
2024-02-07 | 139.700333 | 141.861584 | 138.300757 | 141.861584 | 3,979,600 | 140.338242 | 137.748553 | 136.075729 | 137.536843 | 136.417597 | 68.004587 |
2024-02-08 | 140.338242 | 141.947278 | 139.814603 | 139.966927 | 2,946,900 | 139.509918 | 138.316 | 136.572722 | 138.470642 | 137.130441 | 67.917927 |
2024-02-09 | 139.509918 | 140.500101 | 139.290941 | 140.033571 | 2,792,400 | 142.242432 | 138.514032 | 136.953557 | 138.817068 | 137.563073 | 62.596959 |
2024-02-12 | 142.242432 | 143.194523 | 140.433464 | 140.45251 | 3,492,600 | 139.110046 | 139.860287 | 137.703806 | 139.958856 | 138.413866 | 65.871806 |
2024-02-13 | 139.110046 | 140.785722 | 137.662864 | 140.166868 | 3,061,800 | 138.081787 | 140.180194 | 138.236024 | 139.675919 | 138.540444 | 62.144092 |
2024-02-14 | 138.081787 | 139.091001 | 136.853596 | 137.75808 | 2,986,400 | 139.319489 | 139.856485 | 138.802519 | 139.144542 | 138.457052 | 55.367241 |
2024-02-15 | 139.319489 | 141.157017 | 138.462598 | 138.805351 | 2,807,600 | 142.442383 | 139.652734 | 138.984367 | 139.202857 | 138.613859 | 56.909035 |
2024-02-16 | 142.442383 | 143.089798 | 138.177018 | 138.748264 | 4,318,400 | 143.765976 | 140.239227 | 139.37663 | 140.282699 | 139.309954 | 63.587521 |
2024-02-20 | 143.765976 | 145.895275 | 143.113766 | 143.871482 | 3,474,400 | 142.710922 | 140.543936 | 140.202112 | 141.443791 | 140.12014 | 67.374219 |
2024-02-21 | 142.710922 | 143.727626 | 141.818926 | 143.209681 | 2,307,600 | 144.197586 | 141.264111 | 140.722153 | 141.866168 | 140.591191 | 68.123808 |
2024-02-22 | 144.197586 | 144.811437 | 141.943608 | 142.710911 | 2,503,800 | 145.291016 | 142.487271 | 141.171878 | 142.643308 | 141.246899 | 63.500169 |
2024-02-23 | 145.291016 | 146.537905 | 144.26474 | 144.811444 | 3,503,600 | 144.01535 | 143.681577 | 141.667155 | 143.525877 | 141.982193 | 63.609737 |
2024-02-26 | 144.01535 | 144.782668 | 143.008262 | 144.456563 | 3,856,900 | 145.780197 | 143.99617 | 142.117699 | 143.689035 | 142.351858 | 68.372697 |
2024-02-27 | 145.780197 | 146.087115 | 144.303108 | 144.629213 | 2,851,700 | 145.252655 | 144.399014 | 142.471475 | 144.386089 | 142.975192 | 68.048939 |
2024-02-28 | 145.252655 | 146.029559 | 144.494924 | 145.147149 | 2,298,300 | 146.67218 | 144.907361 | 143.085736 | 144.674944 | 143.389277 | 63.066268 |
2024-02-29 | 146.67218 | 147.372351 | 145.78977 | 146.163835 | 4,447,800 | 148.945358 | 145.40228 | 143.944775 | 145.34069 | 143.986168 | 64.376758 |
2024-03-01 | 148.945358 | 149.185144 | 145.789783 | 146.979126 | 4,284,000 | 144.341476 | 146.133148 | 144.907362 | 146.542246 | 144.887839 | 70.098281 |
2024-03-04 | 144.341476 | 148.446608 | 143.95781 | 146.93116 | 9,096,100 | 161.692368 | 146.198373 | 145.097272 | 145.808656 | 144.7885 | 54.141007 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.