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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-03-19 | 167.685913 | 168.356478 | 160.60475 | 160.837208 | 7,745,200 | 168.124008 | 162.16405 | 161.009772 | 162.824035 | 161.705431 | 51.787476 |
2021-03-22 | 168.124008 | 170.216181 | 166.961707 | 167.283578 | 3,952,200 | 168.910843 | 163.405038 | 162.008466 | 164.590693 | 162.872445 | 75.321962 |
2021-03-23 | 168.910843 | 170.582781 | 167.578649 | 167.882649 | 2,920,200 | 168.338608 | 164.96254 | 162.879312 | 166.030743 | 163.970336 | 75.957978 |
2021-03-24 | 168.338608 | 169.393637 | 167.533935 | 168.901887 | 2,489,700 | 172.290482 | 166.729251 | 163.746577 | 166.800031 | 164.764567 | 85.041859 |
2021-03-25 | 172.290482 | 172.889518 | 167.793227 | 168.168742 | 3,444,700 | 179.666672 | 169.069971 | 164.942868 | 168.630181 | 166.132915 | 85.913566 |
2021-03-26 | 179.666672 | 179.917015 | 173.479595 | 173.721002 | 6,046,100 | 177.216858 | 171.466122 | 166.815086 | 172.309011 | 168.593598 | 87.672159 |
2021-03-29 | 177.216858 | 180.569682 | 176.590987 | 178.897731 | 3,231,800 | 178.504349 | 173.284692 | 168.344865 | 173.94496 | 170.161464 | 79.37638 |
2021-03-30 | 178.504349 | 180.033243 | 176.680418 | 177.10064 | 2,810,800 | 177.091675 | 175.203394 | 170.082967 | 175.464756 | 171.678352 | 81.703233 |
2021-03-31 | 177.091675 | 180.006391 | 177.055904 | 178.853012 | 3,556,600 | 179.461029 | 176.954007 | 171.841629 | 176.007063 | 172.662592 | 77.516793 |
2021-04-01 | 179.461029 | 180.131594 | 175.562812 | 177.154284 | 2,730,200 | 183.600677 | 178.388116 | 173.729044 | 177.158385 | 173.898672 | 78.739879 |
2021-04-05 | 183.600677 | 184.003014 | 180.605482 | 180.605482 | 2,833,000 | 183.67218 | 179.174918 | 175.32052 | 179.305816 | 175.662673 | 80.641843 |
2021-04-06 | 183.67218 | 185.41566 | 181.45485 | 182.751272 | 2,494,900 | 182.795975 | 180.465982 | 176.875337 | 180.76127 | 177.118947 | 82.533449 |
2021-04-07 | 182.795975 | 184.181811 | 182.465167 | 183.95829 | 2,100,400 | 181.910828 | 181.324307 | 178.26385 | 181.439505 | 178.151134 | 84.339449 |
2021-04-08 | 181.910828 | 183.117836 | 180.98097 | 182.706564 | 3,032,600 | 183.609573 | 182.288138 | 179.621072 | 181.596613 | 178.834714 | 81.622796 |
2021-04-09 | 183.609573 | 183.886738 | 181.98233 | 182.393615 | 2,900,500 | 183.377136 | 183.117847 | 180.752982 | 182.2676 | 179.702871 | 78.117966 |
2021-04-12 | 183.377136 | 184.494744 | 181.928707 | 183.538065 | 3,191,300 | 183.23407 | 183.073138 | 181.124028 | 182.637445 | 180.370919 | 77.130994 |
2021-04-13 | 183.23407 | 184.181799 | 181.955519 | 183.788399 | 2,393,400 | 183.922516 | 182.985516 | 181.725749 | 182.83632 | 180.891492 | 76.074103 |
2021-04-14 | 183.922516 | 184.181795 | 181.526357 | 182.643965 | 2,171,300 | 183.967194 | 183.210825 | 182.267566 | 183.198385 | 181.442587 | 78.249531 |
2021-04-15 | 183.967194 | 184.369543 | 181.973385 | 184.199665 | 3,370,300 | 186.461761 | 183.622098 | 182.955118 | 183.454655 | 181.901606 | 74.66001 |
2021-04-16 | 186.461761 | 187.302205 | 184.029845 | 184.181838 | 4,342,300 | 186.551132 | 184.192535 | 183.655191 | 184.457024 | 182.730726 | 68.078031 |
2021-04-19 | 186.551132 | 188.527069 | 186.193503 | 187.302175 | 2,924,500 | 185.317276 | 184.827335 | 183.950237 | 185.15506 | 183.425345 | 78.400427 |
2021-04-20 | 185.317276 | 187.302149 | 184.566233 | 186.783577 | 2,089,800 | 184.87027 | 185.243976 | 184.114746 | 185.209132 | 183.769332 | 70.796862 |
2021-04-21 | 184.87027 | 186.336571 | 184.450048 | 185.290492 | 2,836,900 | 183.797394 | 185.433527 | 184.322176 | 185.096178 | 183.969503 | 75.232188 |
2021-04-22 | 183.797394 | 185.657082 | 182.0718 | 185.326274 | 2,499,300 | 184.19072 | 185.399567 | 184.510832 | 184.66325 | 183.93821 | 65.35806 |
2021-04-23 | 184.19072 | 184.897055 | 182.322082 | 184.128141 | 2,444,600 | 182.062851 | 184.945358 | 184.568947 | 184.50574 | 183.984121 | 52.84461 |
2021-04-26 | 182.062851 | 184.199717 | 181.365465 | 184.05666 | 2,675,700 | 182.715515 | 184.047702 | 184.437518 | 183.691443 | 183.634799 | 43.525179 |
2021-04-27 | 182.715515 | 183.58278 | 181.776722 | 182.590344 | 2,260,000 | 182.804901 | 183.52735 | 184.385663 | 183.366134 | 183.467657 | 49.670357 |
2021-04-28 | 182.804901 | 183.511223 | 181.892929 | 182.331023 | 1,598,800 | 185.415665 | 183.114276 | 184.273901 | 183.179056 | 183.347156 | 53.918524 |
2021-04-29 | 185.415665 | 186.336573 | 183.976185 | 184.289107 | 1,884,900 | 185.30835 | 183.43793 | 184.418748 | 183.924592 | 183.723248 | 57.32973 |
2021-04-30 | 185.30835 | 186.104086 | 184.16392 | 184.36957 | 1,802,000 | 188.902573 | 183.661456 | 184.303407 | 184.385845 | 184.011448 | 57.91793 |
2021-05-03 | 188.902573 | 190.279473 | 186.703128 | 187.024986 | 2,249,700 | 189.197632 | 185.029401 | 184.538551 | 185.891421 | 184.900744 | 68.114461 |
2021-05-04 | 189.197632 | 189.403268 | 186.95348 | 187.409459 | 2,203,300 | 189.912888 | 186.325824 | 184.926587 | 186.993491 | 185.681996 | 67.292106 |
2021-05-05 | 189.912888 | 191.030496 | 189.260195 | 190.12746 | 2,509,000 | 190.44043 | 187.747421 | 185.430849 | 187.966623 | 186.451249 | 68.669513 |
2021-05-06 | 190.44043 | 191.262988 | 189.4927 | 191.03053 | 2,226,000 | 191.969315 | 188.752374 | 186.095152 | 188.791225 | 187.176555 | 64.253805 |
2021-05-07 | 191.969315 | 192.577287 | 190.270542 | 190.6997 | 2,298,500 | 191.361282 | 190.084567 | 186.873012 | 189.850588 | 188.047966 | 67.596041 |
2021-05-10 | 191.361282 | 194.365413 | 191.084118 | 192.684526 | 3,092,700 | 187.078629 | 190.576309 | 187.802855 | 190.354153 | 188.650387 | 70.460133 |
2021-05-11 | 187.078629 | 190.225803 | 185.031163 | 190.011231 | 3,297,100 | 181.463791 | 190.152509 | 188.239166 | 189.262312 | 188.364613 | 55.934582 |
2021-05-12 | 181.463791 | 186.577953 | 181.284963 | 185.934223 | 3,857,300 | 186.515396 | 188.462689 | 188.105055 | 186.662805 | 187.109918 | 44.959345 |
2021-05-13 | 186.515396 | 187.874411 | 182.295307 | 182.590357 | 3,132,300 | 188.795273 | 187.677682 | 188.215028 | 186.613668 | 187.001823 | 54.180157 |
2021-05-14 | 188.795273 | 189.77876 | 187.248494 | 187.945894 | 2,650,300 | 187.776016 | 187.042874 | 188.563721 | 187.34087 | 187.327905 | 62.040199 |
2021-05-17 | 187.776016 | 191.012604 | 187.185916 | 190.297333 | 2,583,700 | 185.165771 | 186.325821 | 188.451065 | 187.485919 | 187.40938 | 58.933021 |
2021-05-18 | 185.165771 | 189.874972 | 184.968446 | 189.453399 | 4,794,900 | 196.449936 | 185.94325 | 188.047879 | 186.712536 | 187.001451 | 53.826922 |
2021-05-19 | 196.449936 | 197.17651 | 188.188659 | 188.646119 | 13,378,700 | 198.943588 | 188.940479 | 188.701584 | 189.958336 | 188.719357 | 63.960734 |
2021-05-20 | 198.943588 | 199.849558 | 194.709804 | 195.795155 | 7,086,300 | 201.903656 | 191.426117 | 189.5519 | 192.95342 | 190.578308 | 66.269114 |
2021-05-21 | 201.903656 | 203.688673 | 199.00638 | 199.320332 | 5,084,800 | 202.190674 | 194.047794 | 190.545334 | 195.936832 | 192.637462 | 65.750819 |
2021-05-24 | 202.190674 | 204.962372 | 202.118913 | 203.024869 | 3,821,000 | 202.09201 | 196.930725 | 191.628273 | 198.021446 | 194.37441 | 65.744145 |
2021-05-25 | 202.09201 | 203.859083 | 200.262142 | 202.316258 | 4,103,000 | 203.715546 | 200.315973 | 193.129611 | 199.378301 | 195.77761 | 64.981761 |
2021-05-26 | 203.715546 | 204.469015 | 202.710921 | 202.872372 | 3,186,800 | 203.948792 | 201.769095 | 195.354787 | 200.824049 | 197.220871 | 65.901202 |
2021-05-27 | 203.948792 | 205.267369 | 202.764771 | 204.451104 | 6,623,100 | 203.545105 | 202.770135 | 197.098126 | 201.86563 | 198.444129 | 64.808911 |
2021-05-28 | 203.545105 | 204.827809 | 202.881327 | 204.513856 | 2,632,400 | 203.85907 | 203.098425 | 198.573109 | 202.425455 | 199.371579 | 65.138001 |
2021-06-01 | 203.85907 | 205.222486 | 202.76474 | 204.119191 | 3,426,400 | 204.854706 | 203.432104 | 200.181415 | 202.903327 | 200.187487 | 73.130238 |
2021-06-02 | 204.854706 | 205.536414 | 202.854407 | 203.087633 | 3,331,400 | 205.572296 | 203.984644 | 202.150308 | 203.553786 | 201.036072 | 86.947082 |
2021-06-03 | 205.572296 | 206.514139 | 203.625828 | 204.818827 | 3,155,400 | 207.509827 | 204.355994 | 203.062544 | 204.226623 | 201.86084 | 84.876427 |
2021-06-04 | 207.509827 | 207.752018 | 205.15075 | 206.487258 | 3,085,100 | 207.106186 | 205.068201 | 203.919168 | 205.321024 | 202.887929 | 84.684513 |
2021-06-07 | 207.106186 | 208.693863 | 206.657691 | 207.653351 | 2,221,700 | 210.882538 | 205.780417 | 204.439421 | 205.916078 | 203.654884 | 86.662052 |
2021-06-08 | 210.882538 | 212.012741 | 208.595209 | 210.138034 | 3,441,700 | 208.048019 | 207.18511 | 205.308607 | 207.571565 | 204.969003 | 96.708929 |
2021-06-09 | 208.048019 | 212.407395 | 208.003167 | 210.434018 | 3,372,900 | 207.796906 | 207.823773 | 205.904208 | 207.730383 | 205.528824 | 80.394732 |
2021-06-10 | 207.796906 | 209.626761 | 207.563679 | 207.796906 | 2,579,400 | 208.945007 | 208.268695 | 206.312344 | 207.752557 | 205.941203 | 76.291937 |
2021-06-11 | 208.945007 | 208.980881 | 207.91346 | 207.91346 | 2,510,200 | 209.06163 | 208.555731 | 206.811966 | 208.150041 | 206.487349 | 73.432746 |
2021-06-14 | 209.06163 | 209.44733 | 207.698201 | 209.142356 | 2,904,200 | 208.613129 | 208.94682 | 207.363618 | 208.453904 | 206.9554 | 73.127989 |
2021-06-15 | 208.613129 | 209.007793 | 206.980599 | 209.007793 | 2,518,000 | 207.438034 | 208.492938 | 207.839024 | 208.506979 | 207.256805 | 71.445346 |
2021-06-16 | 207.438034 | 208.998803 | 205.913153 | 208.729703 | 2,767,600 | 207.402161 | 208.370941 | 208.097357 | 208.150664 | 207.289756 | 62.613816 |
2021-06-17 | 207.402161 | 208.936007 | 206.155344 | 206.801179 | 2,826,600 | 206.783249 | 208.291992 | 208.280344 | 207.901163 | 207.310193 | 61.860541 |
2021-06-18 | 206.783249 | 207.536718 | 204.522829 | 206.182267 | 4,481,400 | 209.689514 | 207.859641 | 208.207686 | 207.528525 | 207.214385 | 60.959334 |
2021-06-21 | 209.689514 | 209.931692 | 207.429094 | 207.572616 | 3,049,700 | 212.775162 | 207.985217 | 208.466019 | 208.248855 | 207.664409 | 66.787191 |
2021-06-22 | 212.775162 | 213.3582 | 209.788181 | 210.335346 | 2,901,400 | 212.864868 | 208.817624 | 208.655281 | 209.757624 | 208.593636 | 70.355036 |
2021-06-23 | 212.864868 | 213.456885 | 211.546291 | 212.47019 | 2,246,400 | 215.134262 | 209.902991 | 209.136966 | 210.793372 | 209.370224 | 69.366417 |
2021-06-24 | 215.134262 | 215.161171 | 213.770846 | 214.775471 | 2,141,900 | 215.771118 | 211.449411 | 209.870702 | 212.240335 | 210.418231 | 69.897018 |
2021-06-25 | 215.771118 | 216.838539 | 215.089396 | 215.286736 | 5,987,500 | 216.407974 | 213.246985 | 210.553313 | 213.417263 | 211.391483 | 72.340407 |
2021-06-28 | 216.407974 | 217.287035 | 215.080432 | 216.085057 | 2,062,900 | 216.937195 | 214.590677 | 211.287947 | 214.414167 | 212.303572 | 66.99772 |
2021-06-29 | 216.937195 | 218.38135 | 216.183712 | 216.40796 | 2,089,600 | 216.838547 | 215.423083 | 212.120354 | 215.255176 | 213.146049 | 81.865033 |
2021-06-30 | 216.838547 | 217.923898 | 215.995373 | 216.883385 | 2,773,200 | 218.39032 | 216.217819 | 213.060405 | 215.782966 | 213.817412 | 82.76978 |
2021-07-01 | 218.39032 | 218.444137 | 216.291365 | 217.035869 | 2,125,300 | 221.179977 | 216.869031 | 214.159221 | 216.652084 | 214.64885 | 83.259615 |
2021-07-02 | 221.179977 | 221.538768 | 219.054114 | 219.314235 | 2,178,900 | 220.166351 | 217.950803 | 215.598894 | 218.161382 | 215.836328 | 85.911734 |
2021-07-06 | 220.166351 | 221.861663 | 217.923875 | 221.108194 | 2,305,000 | 222.050049 | 218.702478 | 216.646577 | 218.829705 | 216.623605 | 83.127462 |
2021-07-07 | 222.050049 | 222.812483 | 220.238124 | 220.309885 | 2,035,800 | 222.973953 | 219.725049 | 217.574066 | 219.903153 | 217.610231 | 90.262061 |
2021-07-08 | 222.973953 | 223.314814 | 219.807577 | 220.049768 | 2,292,700 | 222.973953 | 220.95213 | 218.584975 | 220.926753 | 218.585453 | 90.904849 |
2021-07-09 | 222.973953 | 224.920421 | 221.897567 | 223.063644 | 2,702,500 | 226.256943 | 221.868857 | 219.368944 | 221.609153 | 219.383362 | 93.960039 |
2021-07-12 | 226.256943 | 226.463247 | 223.458322 | 223.799183 | 3,056,900 | 225.817429 | 222.88425 | 220.417526 | 223.158416 | 220.633104 | 94.081122 |
2021-07-13 | 225.817429 | 227.333345 | 224.69619 | 224.69619 | 2,392,900 | 227.503738 | 224.014465 | 221.358472 | 224.044754 | 221.575709 | 90.38893 |
2021-07-14 | 227.503738 | 227.880473 | 225.691813 | 226.579839 | 2,578,700 | 226.875839 | 225.105203 | 222.415126 | 225.197749 | 222.653532 | 91.253809 |
2021-07-15 | 226.875839 | 228.31103 | 226.068553 | 227.566526 | 2,646,200 | 225.279205 | 225.88558 | 223.418855 | 225.757112 | 223.421224 | 86.462369 |
2021-07-16 | 225.279205 | 227.880487 | 225.019084 | 227.74593 | 3,415,900 | 225.252304 | 226.346631 | 224.107744 | 225.59781 | 223.759039 | 77.865417 |
2021-07-19 | 225.252304 | 225.880209 | 222.938066 | 224.05034 | 3,187,300 | 228.472519 | 226.145703 | 224.514977 | 225.482641 | 224.030542 | 76.881195 |
2021-07-20 | 228.472519 | 229.970492 | 223.969622 | 225.234382 | 2,805,200 | 229.674469 | 226.676721 | 225.345593 | 226.479267 | 224.838174 | 80.13129 |
2021-07-21 | 229.674469 | 230.01533 | 228.104749 | 228.956887 | 2,262,500 | 230.535599 | 227.110867 | 226.108035 | 227.544334 | 225.7175 | 81.701351 |
2021-07-22 | 230.535599 | 231.23525 | 228.714695 | 230.885411 | 2,472,200 | 234.141495 | 227.842819 | 226.8642 | 228.541423 | 226.593518 | 81.05506 |
2021-07-23 | 234.141495 | 234.213242 | 231.002027 | 231.226275 | 2,016,900 | 233.988968 | 229.615277 | 227.980954 | 230.408113 | 227.965878 | 81.814171 |
2021-07-26 | 233.988968 | 235.352411 | 232.401304 | 234.006925 | 2,338,000 | 231.746521 | 231.36261 | 228.754156 | 231.601731 | 229.060985 | 85.425226 |
2021-07-27 | 231.746521 | 233.450825 | 229.351571 | 233.217599 | 3,036,100 | 230.903336 | 232.01741 | 229.347066 | 231.649995 | 229.549264 | 74.401846 |
2021-07-28 | 230.903336 | 232.194977 | 229.970458 | 230.786722 | 2,810,500 | 234.706573 | 232.263184 | 229.687025 | 231.401108 | 229.795459 | 70.036243 |
2021-07-29 | 234.706573 | 234.868025 | 230.867455 | 231.594015 | 3,055,000 | 234.159409 | 233.097379 | 230.470099 | 232.50293 | 230.688389 | 74.866903 |
2021-07-30 | 234.159409 | 236.321159 | 232.078411 | 233.881344 | 2,806,600 | 230.741882 | 233.100961 | 231.358119 | 233.05509 | 231.319483 | 68.946204 |
2021-08-02 | 230.741882 | 235.289632 | 228.553236 | 235.083314 | 3,174,900 | 235.19101 | 232.451544 | 231.907077 | 232.28402 | 231.214465 | 60.331156 |
2021-08-03 | 235.19101 | 236.177678 | 231.38775 | 231.522293 | 2,545,000 | 233.692963 | 233.140442 | 232.578926 | 233.253017 | 231.937473 | 64.452018 |
2021-08-04 | 233.692963 | 235.809875 | 233.432828 | 234.293958 | 2,397,200 | 234.473358 | 233.698367 | 232.980775 | 233.399665 | 232.256653 | 62.410119 |
2021-08-05 | 234.473358 | 235.648414 | 233.199647 | 234.80524 | 2,202,900 | 233.298325 | 233.651724 | 233.374551 | 233.757563 | 232.65969 | 67.24998 |
2021-08-06 | 233.298325 | 235.899592 | 232.625582 | 234.948784 | 2,441,900 | 235.379272 | 233.479507 | 233.290234 | 233.604484 | 232.775806 | 64.472362 |
2021-08-09 | 235.379272 | 235.720133 | 233.289269 | 233.307227 | 2,508,800 | 236.868286 | 234.406985 | 233.429265 | 234.19608 | 233.249163 | 62.954074 |
2021-08-10 | 236.868286 | 238.375224 | 235.020488 | 235.881591 | 3,369,800 | 235.917526 | 234.742441 | 233.941441 | 235.086815 | 233.907186 | 63.34874 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.