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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-05 | 161.692368 | 163.505148 | 158.46006 | 159.275323 | 22,986,800 | 166.449738 | 149.380807 | 146.889911 | 151.103227 | 147.861931 | 78.539607 |
2024-03-06 | 166.449738 | 168.358438 | 164.589012 | 165.183676 | 8,955,200 | 164.531433 | 153.620224 | 149.263792 | 156.21873 | 151.241532 | 82.763323 |
2024-03-07 | 164.531433 | 168.109048 | 164.320435 | 167.850075 | 3,644,700 | 162.785797 | 157.192075 | 151.297177 | 158.989631 | 153.657878 | 78.667633 |
2024-03-08 | 162.785797 | 165.250788 | 162.526824 | 164.339605 | 3,361,800 | 161.203201 | 159.960162 | 153.046655 | 160.25502 | 155.317499 | 73.879724 |
2024-03-11 | 161.203201 | 163.610645 | 159.869978 | 163.23658 | 3,142,400 | 160.723648 | 163.332507 | 154.76544 | 160.57108 | 156.387627 | 70.344644 |
2024-03-12 | 160.723648 | 162.152762 | 160.685274 | 161.749924 | 2,292,100 | 159.860397 | 163.138763 | 156.259785 | 160.621936 | 157.175994 | 71.302172 |
2024-03-13 | 159.860397 | 160.694847 | 157.481726 | 160.407116 | 5,546,300 | 157.596817 | 161.820895 | 157.72056 | 160.36809 | 157.664068 | 68.800335 |
2024-03-14 | 157.596817 | 160.339967 | 156.378701 | 159.946715 | 3,365,900 | 157.510513 | 160.433972 | 158.813023 | 159.444332 | 157.65184 | 64.367269 |
2024-03-15 | 157.510513 | 158.49843 | 156.062212 | 156.215664 | 5,074,900 | 160.742813 | 159.378915 | 159.669539 | 158.799726 | 157.626145 | 66.205944 |
2024-03-18 | 160.742813 | 161.318305 | 156.762374 | 157.280305 | 3,189,600 | 161.337494 | 159.286838 | 161.309673 | 159.447422 | 158.192812 | 67.356448 |
2024-03-19 | 161.337494 | 161.721145 | 159.505527 | 160.244071 | 2,290,500 | 163.495575 | 159.409607 | 161.274185 | 160.077446 | 158.764572 | 68.629195 |
2024-03-20 | 163.495575 | 163.601081 | 160.541412 | 161.059343 | 2,969,700 | 163.217407 | 160.136642 | 160.978769 | 161.216822 | 159.624754 | 69.15685 |
2024-03-21 | 163.217407 | 163.898405 | 162.066438 | 163.696979 | 2,624,300 | 161.740341 | 161.26076 | 160.847366 | 161.883684 | 160.277964 | 67.025154 |
2024-03-22 | 161.740341 | 163.217415 | 161.606062 | 163.054363 | 2,443,600 | 165.605682 | 162.106726 | 160.742821 | 161.835903 | 160.543851 | 72.428281 |
2024-03-25 | 165.605682 | 166.488092 | 162.795385 | 163.054358 | 4,262,600 | 165.586487 | 163.0793 | 161.183069 | 163.092496 | 161.464184 | 57.733142 |
2024-03-26 | 165.586487 | 167.082748 | 165.126102 | 165.576901 | 3,512,900 | 167.533554 | 163.929099 | 161.669353 | 163.923826 | 162.213693 | 47.901069 |
2024-03-27 | 167.533554 | 168.310458 | 166.449717 | 166.98685 | 4,747,100 | 169.969803 | 164.736694 | 162.436668 | 165.127069 | 163.180941 | 57.289242 |
2024-03-28 | 169.969803 | 170.152028 | 167.552757 | 167.85009 | 3,716,200 | 170.554871 | 166.087173 | 163.673967 | 166.741314 | 164.415279 | 66.876991 |
2024-04-01 | 170.554871 | 174.429803 | 170.401404 | 171.466054 | 3,917,400 | 169.039413 | 167.850079 | 164.978403 | 168.012499 | 165.531569 | 73.049674 |
2024-04-02 | 169.039413 | 170.621994 | 167.93639 | 170.391794 | 3,022,100 | 168.320038 | 168.536826 | 165.808063 | 168.354804 | 166.169359 | 69.50061 |
2024-04-03 | 168.320038 | 169.950578 | 167.945973 | 169.31754 | 3,033,900 | 165.183655 | 169.083536 | 166.506317 | 168.343215 | 166.560391 | 69.972772 |
2024-04-04 | 165.183655 | 169.988957 | 164.953455 | 169.614892 | 3,614,400 | 164.752045 | 168.613556 | 166.675125 | 167.290028 | 166.310075 | 67.20314 |
2024-04-05 | 164.752045 | 165.490574 | 163.08313 | 164.608164 | 2,333,200 | 162.766617 | 167.570004 | 166.828589 | 166.444034 | 166.026797 | 66.166989 |
2024-04-08 | 162.766617 | 165.097343 | 162.689884 | 163.917586 | 2,122,900 | 164.617752 | 166.012354 | 166.931216 | 165.218228 | 165.434037 | 54.784594 |
2024-04-09 | 164.617752 | 164.723258 | 162.344573 | 163.054344 | 1,847,100 | 164.60817 | 165.128021 | 166.832423 | 165.018069 | 165.285622 | 57.320167 |
2024-04-10 | 164.60817 | 164.838369 | 161.855433 | 162.958442 | 2,148,700 | 164.330032 | 164.385648 | 166.734592 | 164.881436 | 165.162449 | 52.746181 |
2024-04-11 | 164.330032 | 165.97976 | 163.428435 | 165.730373 | 2,247,900 | 159.33287 | 164.214923 | 166.41424 | 164.697635 | 165.0111 | 52.74626 |
2024-04-12 | 159.33287 | 164.07104 | 159.006765 | 163.840855 | 3,550,800 | 158.268234 | 163.131088 | 165.350546 | 162.90938 | 163.978695 | 44.937437 |
2024-04-15 | 158.268234 | 162.862539 | 158.220289 | 162.26786 | 5,075,400 | 156.647293 | 162.231412 | 164.121883 | 161.362331 | 162.940429 | 32.510302 |
2024-04-16 | 156.647293 | 159.21779 | 155.582643 | 158.316193 | 3,450,600 | 157.75029 | 160.63732 | 162.882671 | 159.790652 | 161.796223 | 30.203955 |
2024-04-17 | 157.75029 | 161.078518 | 157.174798 | 159.946721 | 3,700,200 | 159.774109 | 159.265744 | 161.825696 | 159.110531 | 161.060599 | 27.493348 |
2024-04-18 | 159.774109 | 160.685292 | 158.34498 | 158.949245 | 3,169,500 | 161.423828 | 158.354559 | 161.284741 | 159.331724 | 160.826691 | 26.09084 |
2024-04-19 | 161.423828 | 161.586881 | 159.95634 | 160.493458 | 3,376,600 | 160.282425 | 158.772751 | 160.95192 | 160.029092 | 160.935262 | 29.605811 |
2024-04-22 | 160.282425 | 162.181524 | 159.246548 | 161.865005 | 2,155,500 | 159.70694 | 159.175589 | 160.7035 | 160.113536 | 160.816564 | 30.108901 |
2024-04-23 | 159.70694 | 161.145655 | 159.313702 | 160.790776 | 1,890,300 | 158.584747 | 159.787518 | 160.212419 | 159.978004 | 160.614814 | 30.307012 |
2024-04-24 | 158.584747 | 159.735716 | 158.057216 | 158.287415 | 2,631,400 | 157.721512 | 159.95441 | 159.610077 | 159.513585 | 160.245711 | 33.381623 |
2024-04-25 | 157.721512 | 158.402495 | 156.512982 | 157.19398 | 3,141,700 | 158.009262 | 159.54389 | 158.949225 | 158.916227 | 159.786766 | 32.671358 |
2024-04-26 | 158.009262 | 159.486336 | 157.43377 | 158.4025 | 2,085,500 | 157.040512 | 158.860977 | 158.816864 | 158.613906 | 159.463583 | 37.203291 |
2024-04-29 | 157.040512 | 158.949212 | 155.438745 | 157.970882 | 2,698,500 | 154.402878 | 158.212595 | 158.694092 | 158.089441 | 159.023025 | 28.602392 |
2024-04-30 | 154.402878 | 155.985473 | 153.86576 | 155.81282 | 3,534,400 | 150.038788 | 157.151782 | 158.46965 | 156.860587 | 158.182998 | 24.905673 |
2024-05-01 | 150.038788 | 155.026345 | 149.942882 | 154.259027 | 4,378,000 | 151.659729 | 155.44259 | 157.6985 | 154.586654 | 156.702233 | 20.738426 |
2024-05-02 | 151.659729 | 152.158488 | 149.434524 | 150.863638 | 3,880,000 | 151.583008 | 154.230234 | 156.887062 | 153.611012 | 155.785414 | 31.768463 |
2024-05-03 | 151.583008 | 153.760267 | 151.362409 | 152.503792 | 3,802,200 | 151.880356 | 152.944983 | 155.90298 | 152.935011 | 155.02134 | 33.333333 |
2024-05-06 | 151.880356 | 151.928301 | 150.105935 | 151.583009 | 3,314,500 | 153.856186 | 151.912952 | 155.062773 | 152.583459 | 154.450252 | 37.276011 |
2024-05-07 | 153.856186 | 155.726512 | 153.309467 | 154.489224 | 3,492,500 | 153.069687 | 151.803613 | 154.477698 | 153.007701 | 154.34224 | 40.068554 |
2024-05-08 | 153.069687 | 154.661868 | 152.49421 | 152.503796 | 2,678,300 | 157.60643 | 152.409793 | 153.926192 | 153.028363 | 154.110867 | 31.749324 |
2024-05-09 | 157.60643 | 157.683149 | 152.54214 | 152.925806 | 2,538,000 | 156.465042 | 153.599133 | 153.914684 | 154.554385 | 154.746424 | 41.019841 |
2024-05-10 | 156.465042 | 158.882073 | 155.09346 | 157.88457 | 2,414,100 | 154.326141 | 154.57554 | 153.760262 | 155.191271 | 155.0589 | 41.01987 |
2024-05-13 | 154.326141 | 157.683143 | 154.028809 | 157.500918 | 2,629,000 | 153.514938 | 155.064697 | 153.488824 | 154.902894 | 154.925671 | 38.209324 |
2024-05-14 | 153.514938 | 156.064506 | 153.14795 | 154.809034 | 2,707,900 | 152.114578 | 154.996448 | 153.400031 | 154.440242 | 154.669174 | 38.737279 |
2024-05-15 | 152.114578 | 155.562297 | 151.660677 | 155.108395 | 2,563,700 | 155.147034 | 154.805426 | 153.60761 | 153.665021 | 154.204702 | 37.834371 |
2024-05-16 | 155.147034 | 158.044271 | 154.248897 | 154.760741 | 5,232,900 | 154.644852 | 154.313547 | 153.95634 | 154.159025 | 154.376035 | 44.450651 |
2024-05-17 | 154.644852 | 154.973202 | 153.650135 | 154.693127 | 4,005,500 | 151.341995 | 153.949509 | 154.262524 | 154.320967 | 154.424911 | 45.269662 |
2024-05-20 | 151.341995 | 155.291891 | 150.617686 | 154.422711 | 4,429,200 | 150.443863 | 153.352679 | 154.208688 | 153.327977 | 153.864381 | 44.11086 |
2024-05-21 | 150.443863 | 151.467551 | 149.352566 | 151.342014 | 6,291,000 | 138.362396 | 152.738464 | 153.867456 | 152.366605 | 153.242468 | 50.899305 |
2024-05-22 | 138.362396 | 140.68018 | 135.185085 | 135.7259 | 18,724,000 | 139.463318 | 149.988028 | 152.396727 | 147.698536 | 150.537001 | 29.841583 |
2024-05-23 | 139.463318 | 140.593238 | 136.904083 | 137.61874 | 6,661,100 | 140.255234 | 146.851285 | 150.582416 | 144.953463 | 148.523604 | 32.180221 |
2024-05-24 | 140.255234 | 140.738107 | 138.64244 | 139.936536 | 3,549,300 | 142.061188 | 143.973361 | 148.961435 | 143.387387 | 147.020264 | 33.152414 |
2024-05-28 | 142.061188 | 142.389538 | 139.579214 | 140.033116 | 4,344,300 | 142.67926 | 142.1172 | 147.73494 | 142.94532 | 146.118614 | 32.82164 |
2024-05-29 | 142.67926 | 143.0559 | 140.515985 | 141.047148 | 3,038,500 | 144.736298 | 140.564279 | 146.651372 | 142.856634 | 145.493277 | 34.792666 |
2024-05-30 | 144.736298 | 145.209518 | 142.853097 | 143.43255 | 4,239,400 | 150.810837 | 141.839059 | 145.913544 | 143.483188 | 145.355644 | 29.689116 |
2024-05-31 | 150.810837 | 151.55445 | 143.66431 | 143.78021 | 7,501,000 | 147.788055 | 144.108563 | 145.479924 | 145.925738 | 146.347497 | 42.279051 |
2024-06-03 | 147.788055 | 149.198051 | 146.194581 | 146.880252 | 4,162,500 | 145.393005 | 145.615128 | 144.794244 | 146.54651 | 146.609417 | 41.282524 |
2024-06-04 | 145.393005 | 148.908319 | 144.968075 | 147.150655 | 4,683,700 | 142.302628 | 146.281491 | 144.199345 | 146.162009 | 146.388251 | 39.609572 |
2024-06-05 | 142.302628 | 145.808274 | 141.723174 | 145.34472 | 5,746,100 | 140.158676 | 146.206165 | 143.385222 | 144.875548 | 145.645411 | 37.967807 |
2024-06-06 | 140.158676 | 142.14811 | 140.081415 | 141.674889 | 4,682,900 | 140.998871 | 145.29064 | 143.56485 | 143.303258 | 144.647822 | 31.210646 |
2024-06-07 | 140.998871 | 141.578324 | 139.212235 | 139.675804 | 3,110,800 | 143.432556 | 143.328247 | 143.718405 | 142.535129 | 143.984377 | 33.037198 |
2024-06-10 | 143.432556 | 143.809196 | 140.583609 | 141.047163 | 3,052,900 | 141.182343 | 142.457147 | 144.036137 | 142.834271 | 143.884046 | 39.950929 |
2024-06-11 | 141.182343 | 143.287661 | 140.921587 | 143.171776 | 3,592,400 | 141.752136 | 141.615015 | 143.948253 | 142.283628 | 143.392827 | 38.623933 |
2024-06-12 | 141.752136 | 142.959318 | 140.129691 | 141.327206 | 3,064,300 | 139.724091 | 141.504916 | 143.85554 | 142.106464 | 143.09452 | 55.805445 |
2024-06-13 | 139.724091 | 142.051541 | 139.598554 | 142.051541 | 3,470,600 | 136.324661 | 141.417999 | 143.35432 | 141.31234 | 142.481714 | 50.432866 |
2024-06-14 | 136.324661 | 138.874229 | 134.605635 | 138.845258 | 5,019,700 | 140.00415 | 140.483157 | 141.905702 | 139.64978 | 141.36225 | 43.995299 |
2024-06-17 | 140.00415 | 140.091064 | 135.976993 | 136.508156 | 5,006,300 | 137.657394 | 139.797476 | 141.127312 | 139.767904 | 141.115323 | 47.027631 |
2024-06-18 | 137.657394 | 139.888279 | 137.54151 | 139.405407 | 2,969,500 | 138.468613 | 139.092487 | 140.353751 | 139.064401 | 140.486609 | 43.088797 |
2024-06-20 | 138.468613 | 138.845253 | 136.875124 | 137.280735 | 2,628,700 | 141.12442 | 138.435782 | 139.970349 | 138.865805 | 140.1197 | 41.067991 |
2024-06-21 | 141.12442 | 141.259624 | 139.057725 | 139.057725 | 5,652,000 | 144.562469 | 138.715848 | 140.066924 | 139.618676 | 140.302377 | 34.705719 |
2024-06-24 | 144.562469 | 145.624781 | 141.694204 | 141.964611 | 3,933,000 | 141.742477 | 140.363409 | 140.423283 | 141.266607 | 141.076939 | 44.972914 |
2024-06-25 | 141.742477 | 144.011971 | 141.327199 | 143.393894 | 3,367,600 | 142.128799 | 140.711075 | 140.254276 | 141.425231 | 141.197946 | 44.385013 |
2024-06-26 | 142.128799 | 142.264003 | 139.955872 | 141.008531 | 2,447,000 | 141.694199 | 141.605356 | 140.348921 | 141.659754 | 141.367192 | 49.708371 |
2024-06-27 | 141.694199 | 141.964606 | 140.322842 | 140.757424 | 2,273,600 | 142.968979 | 142.250473 | 140.343127 | 141.671235 | 141.426648 | 52.732869 |
2024-06-28 | 142.968979 | 143.616041 | 141.114749 | 142.486106 | 12,772,300 | 140.747772 | 142.619385 | 140.667616 | 142.103817 | 141.707072 | 53.452915 |
2024-07-01 | 140.747772 | 143.838155 | 140.100724 | 143.258702 | 2,638,900 | 140.40976 | 141.856445 | 141.109927 | 141.651802 | 141.532654 | 45.259196 |
2024-07-02 | 140.40976 | 141.954958 | 139.511623 | 140.515992 | 3,296,400 | 139.839981 | 141.589902 | 141.150488 | 141.237788 | 141.328491 | 48.536969 |
2024-07-03 | 139.839981 | 141.22099 | 139.424703 | 140.342173 | 1,633,300 | 140.660828 | 141.132138 | 141.368747 | 140.771852 | 141.057853 | 46.378972 |
2024-07-05 | 140.660828 | 141.414108 | 139.550226 | 139.58885 | 3,562,200 | 143.625702 | 140.925464 | 141.587968 | 140.734844 | 140.985666 | 51.858879 |
2024-07-08 | 143.625702 | 146.764375 | 142.727551 | 146.658143 | 5,183,800 | 142.544052 | 141.056808 | 141.838097 | 141.698463 | 141.465673 | 64.742588 |
2024-07-09 | 142.544052 | 144.494848 | 142.186716 | 142.930344 | 2,848,400 | 141.105103 | 141.416064 | 141.636255 | 141.980326 | 141.661742 | 55.729818 |
2024-07-10 | 141.105103 | 142.399198 | 138.497592 | 142.399198 | 4,105,700 | 146.213882 | 141.555133 | 141.572517 | 141.688585 | 141.560535 | 58.109931 |
2024-07-11 | 146.213882 | 146.687103 | 141.481735 | 141.964608 | 4,727,800 | 147.614227 | 142.829913 | 141.981026 | 143.197017 | 142.406598 | 65.154919 |
2024-07-12 | 147.614227 | 148.37716 | 145.644098 | 147.247239 | 2,675,700 | 146.11731 | 144.220593 | 142.573029 | 144.669421 | 143.35344 | 63.354509 |
2024-07-15 | 146.11731 | 148.193657 | 145.740669 | 147.614218 | 3,645,900 | 149.700226 | 144.718915 | 142.887862 | 145.15205 | 143.855961 | 53.477292 |
2024-07-16 | 149.700226 | 149.700226 | 146.204231 | 146.262174 | 3,391,800 | 150.588715 | 146.15015 | 143.783107 | 146.668109 | 144.918555 | 67.209679 |
2024-07-17 | 150.588715 | 151.370981 | 148.763456 | 148.763456 | 3,353,700 | 146.880249 | 148.046872 | 144.801003 | 147.974977 | 145.949493 | 67.906745 |
2024-07-18 | 146.880249 | 149.932009 | 146.638813 | 149.516745 | 2,927,400 | 144.601105 | 148.180145 | 145.505029 | 147.610068 | 146.118721 | 59.640928 |
2024-07-19 | 144.601105 | 146.271855 | 144.243784 | 146.271855 | 3,187,000 | 145.846909 | 147.577521 | 145.899057 | 146.60708 | 145.842791 | 52.924917 |
2024-07-22 | 145.846909 | 146.542247 | 143.625691 | 144.253419 | 3,692,800 | 145.122604 | 147.523441 | 146.121178 | 146.35369 | 145.84354 | 59.469158 |
2024-07-23 | 145.122604 | 145.788971 | 144.51418 | 145.054995 | 1,622,400 | 141.433441 | 146.607916 | 146.379033 | 145.943328 | 145.712461 | 58.628024 |
2024-07-24 | 141.433441 | 145.750325 | 140.32284 | 145.141901 | 3,029,500 | 141.278931 | 144.776862 | 146.411867 | 144.440032 | 144.934457 | 52.618183 |
2024-07-25 | 141.278931 | 144.301719 | 140.989219 | 141.559005 | 3,019,700 | 143.896103 | 143.656598 | 145.918372 | 143.386332 | 144.269816 | 51.038329 |
2024-07-26 | 143.896103 | 144.852196 | 142.206048 | 142.206048 | 2,427,000 | 141.790771 | 143.515598 | 145.546559 | 143.556255 | 144.201868 | 50.459606 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.