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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-29 | 141.790771 | 142.833764 | 140.168311 | 142.331587 | 2,487,000 | 142.882065 | 142.70437 | 145.113905 | 142.967761 | 143.763487 | 48.762692 |
2024-07-30 | 142.882065 | 143.210415 | 141.732825 | 142.321931 | 2,379,200 | 145.257813 | 142.256262 | 144.432089 | 142.939195 | 143.603228 | 52.952487 |
2024-07-31 | 145.257813 | 147.179637 | 142.862753 | 143.616048 | 5,743,700 | 141.983932 | 143.021136 | 143.898999 | 143.712068 | 143.904062 | 48.252771 |
2024-08-01 | 141.983932 | 146.165613 | 141.076129 | 146.030409 | 3,782,400 | 134.402817 | 143.162137 | 143.409367 | 143.136023 | 143.554947 | 40.370013 |
2024-08-02 | 134.402817 | 140.438727 | 133.31152 | 140.342161 | 6,476,500 | 129.284363 | 141.26348 | 142.389539 | 140.224954 | 141.890924 | 33.415379 |
2024-08-05 | 129.284363 | 131.679423 | 127.884035 | 131.341406 | 6,887,700 | 129.265045 | 138.762198 | 140.733284 | 136.57809 | 139.598822 | 22.300854 |
2024-08-06 | 129.265045 | 131.254479 | 128.685592 | 129.902426 | 5,005,500 | 128.898071 | 136.038794 | 139.147528 | 134.140409 | 137.719953 | 20.37038 |
2024-08-07 | 128.898071 | 133.031461 | 128.77252 | 131.515234 | 3,209,700 | 129.380936 | 132.766846 | 137.893991 | 132.392963 | 136.115975 | 22.455638 |
2024-08-08 | 129.380936 | 131.331746 | 128.511771 | 130.172839 | 3,894,000 | 130.858521 | 130.246246 | 136.704192 | 131.388954 | 134.891422 | 25.328726 |
2024-08-09 | 130.858521 | 130.955101 | 128.20272 | 129.033262 | 3,778,100 | 130.394989 | 129.537387 | 135.400433 | 131.212143 | 134.158167 | 25.885632 |
2024-08-12 | 130.394989 | 131.862912 | 129.525809 | 129.979711 | 3,695,600 | 131.97879 | 129.759512 | 134.260855 | 130.939758 | 133.473953 | 26.104676 |
2024-08-13 | 131.97879 | 132.220227 | 129.091206 | 131.032349 | 3,319,800 | 131.109634 | 130.302261 | 133.170528 | 131.286102 | 133.202105 | 33.535125 |
2024-08-14 | 131.109634 | 132.220251 | 130.868198 | 132.017438 | 4,838,000 | 136.807541 | 130.744574 | 131.75571 | 131.22728 | 132.821656 | 32.720691 |
2024-08-15 | 136.807541 | 138.951498 | 135.745215 | 138.381696 | 4,640,600 | 139.106003 | 132.229895 | 131.238071 | 133.087367 | 133.546362 | 39.096854 |
2024-08-16 | 139.106003 | 139.299164 | 136.06391 | 136.286027 | 3,473,900 | 139.675797 | 133.879391 | 131.708389 | 135.093579 | 134.557206 | 45.89486 |
2024-08-19 | 139.675797 | 143.548431 | 139.472983 | 139.550245 | 4,427,000 | 139.386047 | 135.735553 | 132.747533 | 136.620985 | 135.487859 | 45.01801 |
2024-08-20 | 139.386047 | 140.709114 | 137.985719 | 139.550222 | 6,815,100 | 154.997772 | 137.217004 | 133.759633 | 137.542672 | 136.19662 | 40.243836 |
2024-08-21 | 154.997772 | 162.930148 | 154.72525 | 162.862025 | 25,572,100 | 152.632675 | 141.994632 | 136.369603 | 143.361039 | 139.615012 | 65.335501 |
2024-08-22 | 152.632675 | 155.844548 | 152.243347 | 155.630421 | 7,452,400 | 154.267792 | 145.159659 | 138.694777 | 146.451584 | 141.98186 | 74.493006 |
2024-08-23 | 154.267792 | 155.357881 | 152.554792 | 153.372359 | 3,188,300 | 154.657104 | 148.192017 | 141.035704 | 149.056987 | 144.215665 | 87.033249 |
2024-08-26 | 154.657104 | 157.518604 | 153.751944 | 155.05616 | 3,655,200 | 154.442993 | 151.188278 | 143.461916 | 150.923693 | 146.114109 | 87.230586 |
2024-08-27 | 154.442993 | 155.5039 | 153.54756 | 154.65712 | 3,252,300 | 152.671585 | 154.199667 | 145.708336 | 152.096793 | 147.628451 | 87.623369 |
2024-08-28 | 152.671585 | 154.092607 | 151.532828 | 153.53782 | 2,666,500 | 149.323425 | 153.73443 | 147.864531 | 152.28839 | 148.545385 | 83.0488 |
2024-08-29 | 149.323425 | 152.087589 | 148.398795 | 152.087589 | 3,879,500 | 149.518097 | 153.07258 | 149.116119 | 151.300069 | 148.686847 | 74.8804 |
2024-08-30 | 149.518097 | 150.033944 | 148.126287 | 149.586235 | 3,933,200 | 147.746719 | 152.122641 | 150.157329 | 150.706078 | 148.837983 | 75.95535 |
2024-09-03 | 147.746719 | 150.822346 | 147.308738 | 148.904947 | 4,071,000 | 148.408554 | 150.740564 | 150.964421 | 149.719625 | 148.639572 | 71.293023 |
2024-09-04 | 148.408554 | 149.63492 | 144.894946 | 148.574013 | 3,841,000 | 147.844025 | 149.533676 | 151.866672 | 149.282601 | 148.597568 | 73.492013 |
2024-09-05 | 147.844025 | 149.449976 | 146.646872 | 148.973054 | 3,358,900 | 147.240585 | 148.568164 | 151.151297 | 148.803076 | 148.46056 | 67.415753 |
2024-09-06 | 147.240585 | 149.23585 | 146.695541 | 147.561776 | 4,045,100 | 146.569 | 148.151596 | 150.612088 | 148.282246 | 148.238747 | 63.562011 |
2024-09-09 | 146.569 | 148.836787 | 145.94609 | 147.328172 | 3,735,200 | 144.057892 | 147.561777 | 149.842209 | 147.711164 | 147.935156 | 61.453504 |
2024-09-10 | 144.057892 | 146.753933 | 143.415526 | 146.569004 | 4,103,200 | 143.357117 | 146.824011 | 148.782288 | 146.493407 | 147.230199 | 57.228941 |
2024-09-11 | 143.357117 | 144.018967 | 140.80708 | 143.318191 | 4,089,500 | 144.476425 | 145.813724 | 147.6737 | 145.447977 | 146.526002 | 16.554697 |
2024-09-12 | 144.476425 | 145.002 | 142.695287 | 143.415533 | 3,454,600 | 147.318451 | 145.140204 | 146.854184 | 145.124126 | 146.153352 | 24.758983 |
2024-09-13 | 147.318451 | 148.544802 | 145.488645 | 145.722242 | 3,592,300 | 148.758926 | 145.155777 | 146.653687 | 145.855568 | 146.365188 | 29.988822 |
2024-09-16 | 148.758926 | 149.634904 | 146.685811 | 147.892691 | 3,429,200 | 147.902435 | 145.593762 | 146.577769 | 146.823354 | 146.800413 | 33.985232 |
2024-09-17 | 147.902435 | 149.586237 | 147.0362 | 148.856264 | 3,162,300 | 149.498657 | 146.362671 | 146.593341 | 147.183048 | 147.000781 | 32.839658 |
2024-09-18 | 149.498657 | 151.873493 | 148.330687 | 148.418295 | 3,269,500 | 152.311462 | 147.590979 | 146.702351 | 147.954918 | 147.45494 | 41.598011 |
2024-09-19 | 152.311462 | 153.187425 | 150.861243 | 152.399056 | 5,098,800 | 150.617935 | 149.157986 | 147.149095 | 149.407099 | 148.337944 | 58.143278 |
2024-09-20 | 150.617935 | 153.187442 | 149.829566 | 152.710521 | 7,389,800 | 151.143509 | 149.817883 | 147.48683 | 149.810711 | 148.752488 | 52.771001 |
2024-09-23 | 151.143509 | 151.581505 | 148.827069 | 150.637404 | 2,927,700 | 152.009735 | 150.2948 | 147.944281 | 150.254977 | 149.187219 | 59.131302 |
2024-09-24 | 152.009735 | 153.615686 | 151.347899 | 151.737213 | 3,114,000 | 150.929398 | 151.11626 | 148.739465 | 150.839896 | 149.700404 | 59.575525 |
2024-09-25 | 150.929398 | 152.729991 | 150.043692 | 152.116808 | 2,319,900 | 151.815094 | 151.402408 | 149.496693 | 150.86973 | 149.923857 | 57.984961 |
2024-09-26 | 151.815094 | 153.528109 | 150.978057 | 152.350411 | 2,757,900 | 151.036438 | 151.303134 | 150.23056 | 151.184851 | 150.267718 | 61.66838 |
2024-09-27 | 151.036438 | 153.304225 | 150.647125 | 152.321199 | 3,067,200 | 151.698288 | 151.386835 | 150.602359 | 151.13538 | 150.407486 | 61.333365 |
2024-09-30 | 151.698288 | 152.17521 | 150.102079 | 151.036437 | 2,934,400 | 148.136017 | 151.497791 | 150.896295 | 151.323016 | 150.642177 | 71.389723 |
2024-10-01 | 148.136017 | 151.250569 | 147.328177 | 151.10458 | 3,994,400 | 146.384064 | 150.723047 | 150.919653 | 150.260683 | 150.186512 | 61.531279 |
2024-10-02 | 146.384064 | 148.379328 | 145.955825 | 147.610429 | 2,795,000 | 145.605453 | 149.81398 | 150.608194 | 148.968477 | 149.495157 | 54.466678 |
2024-10-03 | 145.605453 | 145.994767 | 143.600446 | 145.887704 | 4,790,100 | 148.797867 | 148.572052 | 149.937593 | 147.847469 | 148.787938 | 45.560042 |
2024-10-04 | 148.797867 | 149.761423 | 147.279524 | 147.863494 | 3,557,100 | 145.021469 | 148.124338 | 149.755586 | 148.164268 | 148.789744 | 50.092527 |
2024-10-07 | 145.021469 | 148.554547 | 143.960577 | 148.554547 | 3,301,400 | 147.279541 | 146.788974 | 149.143382 | 147.116669 | 148.104603 | 43.988604 |
2024-10-08 | 147.279541 | 147.72725 | 144.836552 | 145.011754 | 3,224,100 | 150.209137 | 146.617679 | 148.670363 | 147.170959 | 147.954592 | 45.494069 |
2024-10-09 | 150.209137 | 150.3162 | 146.238078 | 147.513096 | 3,514,300 | 151.805359 | 147.382693 | 148.598337 | 148.183685 | 148.364509 | 45.751364 |
2024-10-10 | 151.805359 | 152.087609 | 148.252826 | 150.20915 | 3,139,100 | 154.228882 | 148.622675 | 148.597363 | 149.39091 | 148.990118 | 52.409166 |
2024-10-11 | 154.228882 | 154.588998 | 152.253072 | 152.506139 | 3,594,100 | 153.751953 | 149.708878 | 148.916608 | 151.003567 | 149.942621 | 55.812285 |
2024-10-14 | 153.751953 | 155.299494 | 152.369871 | 153.975808 | 2,534,300 | 156.399338 | 151.454974 | 149.121974 | 151.919696 | 150.635226 | 53.330879 |
2024-10-15 | 156.399338 | 157.187707 | 154.209416 | 154.413801 | 2,987,800 | 154.627914 | 153.278934 | 149.948306 | 153.41291 | 151.683247 | 59.866566 |
2024-10-16 | 154.627914 | 156.496646 | 154.219131 | 156.409052 | 3,124,500 | 151.727493 | 154.162689 | 150.772691 | 153.817911 | 152.218641 | 54.916607 |
2024-10-17 | 151.727493 | 154.725254 | 151.357635 | 154.637661 | 2,879,700 | 152.652115 | 154.147116 | 151.384895 | 153.121105 | 152.129341 | 51.124506 |
2024-10-18 | 152.652115 | 152.875984 | 150.578999 | 152.311469 | 2,988,700 | 146.880463 | 153.831763 | 151.77032 | 152.964775 | 152.224391 | 51.538935 |
2024-10-21 | 146.880463 | 151.892943 | 146.053153 | 151.834548 | 4,455,200 | 145.20639 | 152.457465 | 151.956219 | 150.936671 | 151.252768 | 48.109061 |
2024-10-22 | 145.20639 | 146.267282 | 144.680801 | 146.033685 | 2,815,000 | 144.096832 | 150.218875 | 151.748904 | 149.026577 | 150.153426 | 48.222183 |
2024-10-23 | 144.096832 | 145.401049 | 143.473922 | 144.369355 | 3,962,000 | 146.169952 | 148.112659 | 151.137674 | 147.383329 | 149.052227 | 47.745115 |
2024-10-24 | 146.169952 | 146.481415 | 144.651609 | 145.225867 | 3,060,300 | 147.123795 | 147.001151 | 150.574133 | 146.97887 | 148.528177 | 45.936172 |
2024-10-25 | 147.123795 | 148.992526 | 146.919395 | 147.46444 | 4,082,200 | 145.313461 | 145.895486 | 149.863625 | 147.027178 | 148.272835 | 53.562003 |
2024-10-28 | 145.313461 | 149.284521 | 145.293991 | 148.574002 | 2,523,700 | 143.980042 | 145.582086 | 149.019775 | 146.455939 | 147.734767 | 46.61752 |
2024-10-29 | 143.980042 | 146.208903 | 143.775657 | 144.924142 | 2,881,500 | 144.554291 | 145.336816 | 147.777846 | 145.63064 | 147.05209 | 38.660568 |
2024-10-30 | 144.554291 | 145.790369 | 143.746451 | 144.048171 | 2,520,500 | 146.033691 | 145.428308 | 146.770483 | 145.271857 | 146.597944 | 36.290052 |
2024-10-31 | 146.033691 | 146.695542 | 144.135762 | 145.060393 | 3,229,500 | 146.812332 | 145.401056 | 146.201103 | 145.525802 | 146.495353 | 33.931268 |
2024-11-01 | 146.812332 | 147.766175 | 146.101828 | 147.337922 | 2,452,800 | 145.985031 | 145.338763 | 145.617125 | 145.954645 | 146.552986 | 36.552237 |
2024-11-04 | 145.985031 | 148.603191 | 145.800102 | 146.442483 | 3,289,500 | 146.958328 | 145.473077 | 145.527582 | 145.964774 | 146.449721 | 28.287294 |
2024-11-05 | 146.958328 | 147.775895 | 145.537306 | 146.004485 | 2,692,300 | 143.357117 | 146.068735 | 145.702776 | 146.295959 | 146.542195 | 33.459262 |
2024-11-06 | 143.357117 | 147.649366 | 141.206136 | 147.649366 | 7,506,600 | 146.880463 | 145.8293 | 145.628804 | 145.316345 | 145.96309 | 32.477549 |
2024-11-07 | 146.880463 | 148.184679 | 143.658847 | 143.853504 | 4,862,000 | 145.78064 | 145.998654 | 145.699855 | 145.837717 | 146.129885 | 39.103282 |
2024-11-08 | 145.78064 | 147.55205 | 145.634651 | 147.464442 | 3,323,600 | 149.18718 | 145.792316 | 145.56554 | 145.818691 | 146.066386 | 47.478813 |
2024-11-11 | 149.18718 | 150.569262 | 145.897426 | 145.994762 | 3,541,700 | 151.493881 | 146.432745 | 145.952911 | 146.941521 | 146.633803 | 58.453906 |
2024-11-12 | 151.493881 | 152.866235 | 149.62515 | 150.666587 | 5,082,100 | 150.851532 | 147.339856 | 146.704295 | 148.458974 | 147.517453 | 64.948833 |
2024-11-13 | 150.851532 | 152.778659 | 150.617935 | 151.347909 | 3,624,500 | 149.372101 | 148.838739 | 147.334019 | 149.256494 | 148.12365 | 60.041802 |
2024-11-14 | 149.372101 | 151.756679 | 148.768661 | 150.627649 | 4,075,100 | 148.067886 | 149.337067 | 147.66786 | 149.295029 | 148.350641 | 54.71619 |
2024-11-15 | 148.067886 | 150.092349 | 147.863487 | 149.722491 | 3,888,700 | 152.379593 | 149.794516 | 147.793416 | 148.885982 | 148.299231 | 55.903202 |
2024-11-18 | 152.379593 | 152.837044 | 148.700526 | 148.914653 | 6,508,300 | 151.834564 | 150.432999 | 148.432872 | 150.050519 | 149.041115 | 65.963744 |
2024-11-19 | 151.834564 | 154.189945 | 149.897695 | 152.029221 | 9,170,500 | 119.326591 | 150.501135 | 148.920496 | 150.645201 | 149.549015 | 63.851889 |
2024-11-20 | 119.326591 | 126.52226 | 117.846281 | 125.483105 | 64,557,700 | 119.199142 | 144.196147 | 146.517443 | 140.205664 | 144.054029 | 26.698451 |
2024-11-21 | 119.199142 | 121.65979 | 118.218806 | 119.689311 | 19,616,700 | 122.551903 | 138.161555 | 143.749311 | 133.20349 | 139.534958 | 25.630994 |
2024-11-22 | 122.551903 | 123.27735 | 118.87564 | 119.306983 | 13,730,100 | 127.963356 | 133.058359 | 141.426437 | 129.652961 | 136.44713 | 30.202431 |
2024-11-25 | 127.963356 | 129.316226 | 125.002742 | 125.551736 | 15,456,500 | 124.061615 | 128.175111 | 139.304055 | 129.089759 | 134.904626 | 35.071537 |
2024-11-26 | 124.061615 | 127.071241 | 124.012595 | 126.757541 | 9,888,200 | 127.532005 | 122.620522 | 136.560828 | 127.413711 | 132.933169 | 34.906645 |
2024-11-27 | 127.532005 | 128.179031 | 124.679229 | 125.4733 | 6,745,200 | 129.708344 | 124.261604 | 134.228876 | 127.453143 | 131.951139 | 34.852673 |
2024-11-29 | 129.708344 | 130.237734 | 127.610424 | 127.933937 | 5,023,500 | 128.149612 | 126.363445 | 132.2625 | 128.204876 | 131.543358 | 37.626049 |
2024-12-02 | 128.149612 | 129.394644 | 125.355654 | 128.15941 | 14,195,600 | 128.86525 | 127.482986 | 130.270673 | 128.186455 | 130.926314 | 33.328992 |
2024-12-03 | 128.86525 | 129.178965 | 126.384999 | 127.933933 | 8,163,900 | 127.512413 | 127.663365 | 127.919238 | 128.41272 | 130.551575 | 31.604295 |
2024-12-04 | 127.512413 | 128.375099 | 126.502652 | 128.198646 | 6,051,300 | 126.630096 | 128.353525 | 125.487023 | 128.112618 | 129.999 | 31.243382 |
2024-12-05 | 126.630096 | 127.933946 | 125.973273 | 127.590822 | 6,858,600 | 129.786774 | 128.173143 | 126.217374 | 127.618444 | 129.386472 | 31.546146 |
2024-12-06 | 129.786774 | 130.178902 | 127.44377 | 127.44377 | 7,284,100 | 132.629761 | 128.188829 | 127.276137 | 128.34122 | 129.459254 | 35.598855 |
2024-12-09 | 132.629761 | 135.394318 | 130.384796 | 130.72792 | 9,619,300 | 132.394485 | 129.084859 | 128.283923 | 129.770734 | 130.03571 | 34.073312 |
2024-12-10 | 132.394485 | 133.923808 | 130.678896 | 133.119925 | 5,575,500 | 133.306183 | 129.790706 | 128.727036 | 130.645318 | 130.464578 | 34.244391 |
2024-12-11 | 133.306183 | 135.041383 | 131.865087 | 132.208211 | 4,811,900 | 132.629761 | 130.94946 | 129.651492 | 131.532273 | 130.981234 | 73.224775 |
2024-12-12 | 132.629761 | 134.992376 | 132.561145 | 134.374774 | 3,860,200 | 131.874893 | 132.149393 | 130.161268 | 131.898102 | 131.280966 | 71.913041 |
2024-12-13 | 131.874893 | 133.355196 | 130.718088 | 133.051294 | 4,261,200 | 129.845612 | 132.567017 | 130.377923 | 131.890366 | 131.388953 | 66.620079 |
2024-12-16 | 129.845612 | 132.16902 | 129.169177 | 130.923988 | 5,503,800 | 129.012314 | 132.010187 | 130.547523 | 131.208781 | 131.108345 | 53.81561 |
2024-12-17 | 129.012314 | 129.414241 | 127.34573 | 128.953481 | 5,793,000 | 128.130005 | 131.333752 | 130.562229 | 130.476625 | 130.727249 | 61.461672 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.