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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-10-23 | 142.162918 | 142.30488 | 140.903035 | 142.30488 | 1,816,800 | 140.157791 | 144.09534 | 145.206163 | 143.566999 | 143.954417 | 47.083253 |
2020-10-26 | 140.157791 | 141.417675 | 138.676097 | 140.929688 | 2,310,600 | 139.323746 | 143.016458 | 144.620589 | 142.430597 | 143.264121 | 48.941393 |
2020-10-27 | 139.323746 | 140.96515 | 139.013205 | 140.246486 | 2,406,100 | 137.708954 | 141.625253 | 143.856674 | 141.39498 | 142.547689 | 40.617037 |
2020-10-28 | 137.708954 | 139.536672 | 136.732981 | 137.442778 | 2,655,700 | 136.857224 | 140.19147 | 143.079449 | 140.166304 | 141.667919 | 33.449555 |
2020-10-29 | 136.857224 | 138.489747 | 136.076445 | 137.735599 | 2,157,700 | 135.056122 | 139.242126 | 142.08485 | 139.063277 | 140.793247 | 25.364805 |
2020-10-30 | 135.056122 | 136.759627 | 133.796238 | 136.032094 | 3,694,100 | 136.9814 | 137.820767 | 140.958054 | 137.727559 | 139.750134 | 19.686116 |
2020-11-02 | 136.9814 | 137.629083 | 135.570687 | 136.635375 | 2,674,300 | 139.057571 | 137.185489 | 140.100974 | 137.478839 | 139.246727 | 23.800732 |
2020-11-03 | 139.057571 | 140.814322 | 137.904153 | 138.693812 | 2,545,400 | 138.959976 | 137.132254 | 139.378754 | 138.005083 | 139.212335 | 33.649612 |
2020-11-04 | 138.959976 | 141.506372 | 137.744458 | 139.492327 | 3,156,600 | 140.743347 | 137.382458 | 138.786964 | 138.323381 | 139.166452 | 28.709088 |
2020-11-05 | 140.743347 | 141.84352 | 138.888999 | 141.728187 | 3,114,900 | 143.289734 | 138.159683 | 138.700905 | 139.130036 | 139.45316 | 35.852551 |
2020-11-06 | 143.289734 | 143.644626 | 140.654621 | 140.761086 | 3,498,000 | 137.442795 | 139.806406 | 138.813586 | 140.516602 | 140.150719 | 44.737953 |
2020-11-09 | 137.442795 | 144.762548 | 137.300833 | 144.753667 | 5,092,800 | 140.24649 | 139.898685 | 138.542087 | 139.492 | 139.658369 | 33.399966 |
2020-11-10 | 140.24649 | 141.124852 | 138.906745 | 139.332618 | 3,577,900 | 141.683807 | 140.136469 | 138.634361 | 139.743497 | 139.7653 | 41.73533 |
2020-11-11 | 141.683807 | 144.239071 | 140.849797 | 141.470864 | 3,336,500 | 141.541855 | 140.681235 | 139.031847 | 140.390267 | 140.11412 | 50.152515 |
2020-11-12 | 141.541855 | 142.837235 | 140.752209 | 141.666068 | 2,708,500 | 144.514145 | 140.840936 | 139.50031 | 140.77413 | 140.373708 | 48.794778 |
2020-11-13 | 144.514145 | 145.019866 | 142.491232 | 142.837256 | 2,765,800 | 146.554764 | 141.085818 | 140.446112 | 142.020801 | 141.126515 | 58.147997 |
2020-11-16 | 146.554764 | 147.273442 | 144.931121 | 146.395067 | 5,035,600 | 145.254028 | 142.908212 | 141.403448 | 143.532122 | 142.113469 | 62.940614 |
2020-11-17 | 145.254028 | 146.741861 | 143.000026 | 146.109308 | 6,299,900 | 148.648392 | 143.90972 | 142.023094 | 144.106091 | 142.68448 | 63.656153 |
2020-11-18 | 148.648392 | 153.343479 | 146.599295 | 147.83766 | 13,092,300 | 152.675354 | 145.302637 | 142.991936 | 145.620191 | 143.768827 | 69.542628 |
2020-11-19 | 152.675354 | 154.519546 | 149.583893 | 150.305542 | 6,834,900 | 153.512772 | 147.529337 | 144.185136 | 147.971912 | 145.388196 | 77.195481 |
2020-11-20 | 153.512772 | 155.383689 | 152.746588 | 153.432593 | 6,652,900 | 158.190094 | 149.329062 | 145.20744 | 149.818865 | 146.865391 | 76.403036 |
2020-11-23 | 158.190094 | 159.49083 | 154.653178 | 155.241182 | 5,755,700 | 158.457352 | 151.656128 | 147.28217 | 152.609275 | 148.924428 | 78.213261 |
2020-11-24 | 158.457352 | 160.221351 | 157.780265 | 160.150076 | 4,688,400 | 160.203522 | 154.296793 | 149.103256 | 154.558634 | 150.657687 | 78.608134 |
2020-11-25 | 160.203522 | 160.791512 | 158.002972 | 158.341509 | 3,780,700 | 160.159012 | 156.607819 | 150.955228 | 156.440263 | 152.393293 | 78.584755 |
2020-11-27 | 160.159012 | 161.352829 | 159.428459 | 161.085553 | 2,371,900 | 159.945145 | 158.10455 | 152.816943 | 157.679846 | 153.805242 | 76.744749 |
2020-11-30 | 159.945145 | 160.426244 | 157.014055 | 158.80478 | 8,010,000 | 159.517548 | 159.391025 | 154.360043 | 158.434946 | 154.921588 | 93.433317 |
2020-12-01 | 159.517548 | 161.406274 | 157.780275 | 160.194635 | 5,034,900 | 157.165482 | 159.656516 | 155.656322 | 158.795813 | 155.757217 | 90.95279 |
2020-12-02 | 157.165482 | 158.769123 | 156.328024 | 158.599848 | 3,109,300 | 155.838043 | 159.398141 | 156.847467 | 158.252369 | 156.013265 | 81.668763 |
2020-12-03 | 155.838043 | 157.218957 | 154.822406 | 157.218957 | 4,214,600 | 155.93605 | 158.525046 | 157.566432 | 157.447594 | 155.981407 | 77.891066 |
2020-12-04 | 155.93605 | 156.051873 | 154.332409 | 155.356964 | 2,935,700 | 154.047348 | 157.680453 | 157.892502 | 156.943746 | 155.97316 | 75.098308 |
2020-12-07 | 154.047348 | 155.8648 | 152.710982 | 155.258987 | 3,430,800 | 153.878036 | 156.500894 | 157.945959 | 155.97828 | 155.623012 | 66.574741 |
2020-12-08 | 153.878036 | 154.822399 | 153.004948 | 153.682035 | 2,682,200 | 155.080765 | 155.372992 | 157.514754 | 155.278199 | 155.305744 | 70.082928 |
2020-12-09 | 155.080765 | 155.83803 | 153.60185 | 154.439308 | 2,853,800 | 153.592941 | 154.956049 | 157.177095 | 155.212387 | 155.264839 | 66.682021 |
2020-12-10 | 153.592941 | 155.232227 | 153.298953 | 154.653127 | 2,643,700 | 152.978241 | 154.507028 | 156.516037 | 154.672572 | 154.960857 | 52.740667 |
2020-12-11 | 152.978241 | 153.904782 | 152.408059 | 152.791144 | 2,676,500 | 152.336761 | 153.915466 | 155.79796 | 154.107795 | 154.600382 | 48.381927 |
2020-12-14 | 152.336761 | 154.091856 | 151.606208 | 154.091856 | 4,016,400 | 152.710983 | 153.573349 | 155.037122 | 153.517451 | 154.188814 | 26.552265 |
2020-12-15 | 152.710983 | 153.931526 | 152.033883 | 152.033883 | 3,487,900 | 152.960434 | 153.339938 | 154.356465 | 153.248628 | 153.920118 | 27.176343 |
2020-12-16 | 152.960434 | 154.11862 | 152.087345 | 153.245518 | 2,193,700 | 152.559494 | 152.915872 | 153.93596 | 153.152563 | 153.74563 | 17.349663 |
2020-12-17 | 152.559494 | 153.486035 | 151.713118 | 153.236581 | 3,495,300 | 151.828934 | 152.709183 | 153.608105 | 152.954874 | 153.529969 | 16.809503 |
2020-12-18 | 151.828934 | 153.396931 | 150.537116 | 152.506021 | 6,715,800 | 153.022766 | 152.479321 | 153.197394 | 152.57956 | 153.22069 | 16.083608 |
2020-12-21 | 153.022766 | 154.180952 | 150.510406 | 151.125136 | 4,077,400 | 153.548431 | 152.616522 | 153.094936 | 152.727296 | 153.184704 | 24.492782 |
2020-12-22 | 153.548431 | 154.225518 | 152.755522 | 153.592966 | 3,103,200 | 155.829178 | 152.784012 | 153.061975 | 153.001008 | 153.250836 | 33.415424 |
2020-12-23 | 155.829178 | 157.094269 | 153.138624 | 153.245529 | 4,753,000 | 156.078598 | 153.357761 | 153.136816 | 153.943731 | 153.719625 | 49.962619 |
2020-12-24 | 156.078598 | 157.254593 | 155.615321 | 156.782411 | 1,941,200 | 157.147675 | 154.061581 | 153.385382 | 154.655353 | 154.148529 | 50.593474 |
2020-12-28 | 157.147675 | 158.100955 | 155.811309 | 157.789131 | 2,442,000 | 155.944992 | 155.12533 | 153.802325 | 155.486127 | 154.693829 | 63.853166 |
2020-12-29 | 155.944992 | 158.377188 | 155.428276 | 157.789184 | 2,359,700 | 154.911545 | 155.709775 | 154.163148 | 155.639082 | 154.921313 | 58.454963 |
2020-12-30 | 154.911545 | 156.853723 | 153.967182 | 156.532995 | 1,935,200 | 157.272415 | 155.982397 | 154.383205 | 155.39657 | 154.919537 | 49.298078 |
2020-12-31 | 157.272415 | 157.397142 | 155.107509 | 155.383689 | 2,571,300 | 158.252441 | 156.271045 | 154.814403 | 156.021851 | 155.347333 | 64.231636 |
2021-01-04 | 158.252441 | 158.662253 | 155.125337 | 157.254612 | 3,463,100 | 160.693512 | 156.705814 | 155.383698 | 156.765381 | 155.875534 | 69.839129 |
2021-01-05 | 160.693512 | 162.118974 | 157.183323 | 157.512969 | 4,843,300 | 168.310822 | 157.414981 | 156.270155 | 158.074758 | 156.75153 | 77.686008 |
2021-01-06 | 168.310822 | 168.800825 | 160.461902 | 160.657903 | 5,610,100 | 170.253006 | 159.888147 | 157.798961 | 161.486779 | 158.85322 | 84.922251 |
2021-01-07 | 170.253006 | 171.366644 | 168.533542 | 168.569186 | 4,226,700 | 172.480286 | 162.956439 | 159.469418 | 164.408855 | 160.925908 | 85.984462 |
2021-01-08 | 172.480286 | 172.72974 | 169.994638 | 170.680643 | 3,321,500 | 173.977005 | 165.998013 | 161.134529 | 167.099332 | 163.026704 | 88.525295 |
2021-01-11 | 173.977005 | 177.736648 | 171.224095 | 171.981361 | 7,219,100 | 177.38031 | 169.142926 | 162.92437 | 169.39189 | 165.017668 | 91.599917 |
2021-01-12 | 177.38031 | 177.549572 | 174.306658 | 174.769935 | 3,866,700 | 175.34903 | 172.480286 | 164.947633 | 172.054696 | 167.265421 | 92.243687 |
2021-01-13 | 175.34903 | 178.146488 | 173.97702 | 176.863575 | 4,098,200 | 176.40918 | 173.887927 | 166.888037 | 173.152807 | 168.735168 | 85.932582 |
2021-01-14 | 176.40918 | 177.647545 | 175.420269 | 175.500461 | 3,321,200 | 173.549362 | 175.119162 | 169.037801 | 174.238265 | 170.130443 | 85.342826 |
2021-01-15 | 173.549362 | 177.157552 | 172.845535 | 176.088449 | 4,289,900 | 167.633728 | 175.332977 | 170.665495 | 174.008631 | 170.752065 | 77.534505 |
2021-01-19 | 167.633728 | 173.504825 | 166.778448 | 173.210823 | 5,347,800 | 167.758453 | 174.064322 | 171.603624 | 171.883663 | 170.185094 | 64.336265 |
2021-01-20 | 167.758453 | 168.114812 | 164.408621 | 167.936633 | 3,443,200 | 170.404419 | 172.139951 | 172.310118 | 170.508593 | 169.743887 | 66.641575 |
2021-01-21 | 170.404419 | 172.916779 | 168.382049 | 169.362056 | 4,585,100 | 170.974655 | 171.151028 | 172.519478 | 170.473868 | 169.863984 | 70.876318 |
2021-01-22 | 170.974655 | 171.393384 | 168.809735 | 170.074827 | 3,257,100 | 169.406631 | 170.064124 | 172.591643 | 170.640797 | 170.065924 | 69.399641 |
2021-01-25 | 169.406631 | 172.043733 | 168.586995 | 170.662819 | 3,423,900 | 167.223892 | 169.235577 | 172.284277 | 170.229409 | 169.946053 | 65.533482 |
2021-01-26 | 167.223892 | 169.771897 | 166.306256 | 169.37099 | 3,463,600 | 158.831512 | 169.15361 | 171.608966 | 169.22757 | 169.451114 | 59.160208 |
2021-01-27 | 158.831512 | 167.223887 | 157.530791 | 167.143709 | 6,985,900 | 163.553345 | 167.368222 | 169.754086 | 165.762217 | 167.520278 | 36.986279 |
2021-01-28 | 163.553345 | 165.192617 | 158.368239 | 158.519692 | 3,965,200 | 161.40625 | 165.998007 | 168.574518 | 165.025927 | 166.799017 | 41.454533 |
2021-01-29 | 161.40625 | 163.482073 | 160.595518 | 162.252612 | 3,612,300 | 163.544434 | 164.084326 | 167.074225 | 163.819368 | 165.818514 | 35.846034 |
2021-02-01 | 163.544434 | 164.818429 | 160.078779 | 162.306055 | 2,637,300 | 165.344055 | 162.911887 | 166.073732 | 163.727723 | 165.405045 | 36.88102 |
2021-02-02 | 165.344055 | 168.417693 | 164.978779 | 165.263877 | 2,920,500 | 164.916443 | 162.535919 | 165.844765 | 164.2665 | 165.393956 | 34.228269 |
2021-02-03 | 164.916443 | 166.537893 | 163.660256 | 164.987717 | 2,135,400 | 168.0168 | 163.752905 | 165.560564 | 164.483148 | 165.307135 | 35.729904 |
2021-02-04 | 168.0168 | 168.150445 | 164.417528 | 165.593522 | 2,309,500 | 168.257339 | 164.645596 | 165.321802 | 165.661032 | 165.799802 | 39.127415 |
2021-02-05 | 168.257339 | 169.566979 | 167.393155 | 168.818617 | 2,218,900 | 172.792084 | 166.015814 | 165.05007 | 166.526468 | 166.246627 | 42.644849 |
2021-02-08 | 172.792084 | 173.264265 | 169.709541 | 171.357717 | 3,076,400 | 173.095001 | 167.865344 | 165.388615 | 168.615006 | 167.43671 | 57.455552 |
2021-02-09 | 173.095001 | 174.841192 | 172.738642 | 172.952466 | 2,868,600 | 171.446808 | 169.415533 | 165.975726 | 170.108338 | 168.46549 | 57.673573 |
2021-02-10 | 171.446808 | 173.237533 | 169.379889 | 172.738625 | 2,713,500 | 169.638245 | 170.721606 | 167.237256 | 170.554495 | 169.007548 | 51.543161 |
2021-02-11 | 169.638245 | 172.097152 | 169.575874 | 171.090419 | 1,862,300 | 170.546967 | 171.045895 | 167.845746 | 170.249078 | 169.12222 | 48.09154 |
2021-02-12 | 170.546967 | 170.938969 | 169.451151 | 170.20843 | 1,821,500 | 170.403976 | 171.503821 | 168.759818 | 170.348374 | 169.381265 | 51.659707 |
2021-02-16 | 170.403976 | 172.183214 | 170.010576 | 170.895727 | 2,500,300 | 173.095154 | 171.026199 | 169.445772 | 170.366908 | 169.567212 | 54.920636 |
2021-02-17 | 173.095154 | 173.649483 | 169.071765 | 169.161165 | 3,459,300 | 171.137054 | 171.02623 | 170.220882 | 171.276323 | 170.208656 | 76.798713 |
2021-02-18 | 171.137054 | 171.271162 | 168.088217 | 168.329624 | 2,983,500 | 168.821411 | 170.964279 | 170.842943 | 171.2299 | 170.377456 | 65.899552 |
2021-02-19 | 168.821411 | 172.066936 | 168.410125 | 171.619892 | 3,120,100 | 168.973389 | 170.800912 | 170.923404 | 170.427071 | 170.094539 | 65.437083 |
2021-02-22 | 168.973389 | 170.24299 | 167.748481 | 168.195524 | 2,152,600 | 166.621948 | 170.486197 | 170.995009 | 169.94251 | 169.890693 | 62.321084 |
2021-02-23 | 166.621948 | 168.740929 | 164.610254 | 168.168714 | 2,828,100 | 167.265701 | 169.729791 | 170.377995 | 168.835656 | 169.296376 | 52.829328 |
2021-02-24 | 167.265701 | 167.846852 | 164.780142 | 166.317972 | 3,738,400 | 165.477524 | 168.563901 | 169.795065 | 168.312338 | 168.927162 | 55.152082 |
2021-02-25 | 165.477524 | 170.144656 | 165.030481 | 168.553183 | 4,355,600 | 164.011261 | 167.431995 | 169.198137 | 167.3674 | 168.299955 | 44.091117 |
2021-02-26 | 164.011261 | 167.042214 | 162.884703 | 166.434228 | 4,340,400 | 166.380539 | 166.469965 | 168.635439 | 166.248687 | 167.520193 | 40.652618 |
2021-03-01 | 166.380539 | 167.712733 | 165.271881 | 166.255367 | 3,683,500 | 155.115067 | 165.951395 | 168.218796 | 166.292638 | 167.312983 | 34.398005 |
2021-03-02 | 155.115067 | 173.07726 | 153.934866 | 168.097192 | 22,090,500 | 155.222366 | 163.650018 | 166.689905 | 162.566781 | 165.09518 | 21.469252 |
2021-03-03 | 155.222366 | 158.137084 | 154.310394 | 156.465146 | 8,285,300 | 151.83374 | 161.241351 | 164.902626 | 160.118642 | 163.300123 | 22.931164 |
2021-03-04 | 151.83374 | 156.116408 | 149.160417 | 154.113649 | 7,111,700 | 154.328262 | 158.512595 | 162.972295 | 157.357008 | 161.215326 | 21.782704 |
2021-03-05 | 154.328262 | 156.447243 | 149.357144 | 152.245039 | 6,008,100 | 158.13707 | 156.575995 | 161.52298 | 156.347426 | 159.963133 | 25.526118 |
2021-03-08 | 158.13707 | 159.567614 | 155.213417 | 156.70654 | 4,558,600 | 160.202377 | 154.927301 | 160.439348 | 156.943974 | 159.631121 | 33.33325 |
2021-03-09 | 160.202377 | 161.597163 | 158.43209 | 159.433476 | 3,752,400 | 159.665955 | 155.944763 | 159.797391 | 158.030109 | 159.734986 | 32.179827 |
2021-03-10 | 159.665955 | 162.392921 | 159.227847 | 160.908734 | 3,314,800 | 160.327576 | 156.833481 | 159.037416 | 158.575391 | 159.722435 | 33.496241 |
2021-03-11 | 160.327576 | 161.016012 | 158.610918 | 160.175569 | 3,045,200 | 160.944489 | 158.532248 | 158.522421 | 159.159452 | 159.83246 | 37.169033 |
2021-03-12 | 160.944489 | 161.248488 | 159.648066 | 160.846138 | 2,441,900 | 161.919067 | 159.855493 | 158.215744 | 159.754464 | 160.034647 | 38.039383 |
2021-03-15 | 161.919067 | 162.535976 | 159.65703 | 161.328967 | 3,453,100 | 161.123337 | 160.611893 | 157.769597 | 160.475999 | 160.377269 | 42.69445 |
2021-03-16 | 161.123337 | 161.552494 | 159.254686 | 160.899815 | 3,437,300 | 159.505051 | 160.796085 | 158.370424 | 160.691778 | 160.512918 | 40.503168 |
2021-03-17 | 159.505051 | 160.631609 | 159.031186 | 160.497487 | 2,929,300 | 160.586884 | 160.763904 | 158.798692 | 160.296202 | 160.329669 | 40.717073 |
2021-03-18 | 160.586884 | 161.963771 | 157.967203 | 158.467903 | 2,859,300 | 167.685913 | 160.815765 | 159.674007 | 160.393096 | 160.376435 | 44.613167 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.