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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-08-11 | 235.917526 | 239.550328 | 235.415214 | 237.298872 | 2,939,000 | 234.9039 | 235.187354 | 234.44286 | 235.363719 | 234.272702 | 59.953516 |
2021-08-12 | 234.9039 | 237.343716 | 234.159383 | 236.760677 | 2,266,400 | 234.598953 | 235.273462 | 234.462593 | 235.210446 | 234.387465 | 51.559555 |
2021-08-13 | 234.598953 | 236.536456 | 233.77371 | 235.630487 | 3,070,400 | 236.043091 | 235.533588 | 234.506548 | 235.006615 | 234.425918 | 51.240037 |
2021-08-16 | 236.043091 | 236.348064 | 230.302356 | 233.298302 | 3,397,400 | 229.20256 | 235.666351 | 235.036668 | 235.352107 | 234.719949 | 59.027488 |
2021-08-17 | 229.20256 | 234.422977 | 226.862389 | 234.422977 | 6,620,500 | 222.839066 | 234.133206 | 234.437823 | 233.302258 | 233.716788 | 47.145823 |
2021-08-18 | 222.839066 | 230.228624 | 221.641972 | 224.108166 | 8,908,000 | 220.885941 | 231.517514 | 233.352434 | 229.814527 | 231.73902 | 31.660332 |
2021-08-19 | 220.885941 | 224.594221 | 219.976862 | 220.093875 | 5,067,600 | 228.077499 | 228.713922 | 231.993692 | 226.838332 | 229.765733 | 30.341842 |
2021-08-20 | 228.077499 | 228.599541 | 221.975032 | 222.020038 | 4,146,100 | 227.294434 | 227.409631 | 231.471609 | 227.251388 | 229.458781 | 46.450778 |
2021-08-23 | 227.294434 | 229.715622 | 227.123418 | 228.851549 | 2,952,900 | 225.602325 | 225.6599 | 230.663126 | 227.265736 | 229.065263 | 38.342363 |
2021-08-24 | 225.602325 | 228.167528 | 225.269304 | 228.167528 | 2,466,600 | 226.052338 | 224.939853 | 229.53653 | 226.711266 | 228.435638 | 38.12392 |
2021-08-25 | 226.052338 | 227.051415 | 224.486226 | 225.467298 | 2,438,100 | 224.081192 | 225.582507 | 228.550011 | 226.491623 | 228.002311 | 37.51789 |
2021-08-26 | 224.081192 | 225.476288 | 222.587074 | 225.404281 | 2,919,900 | 224.279175 | 226.221558 | 227.46774 | 225.688146 | 227.28938 | 36.652852 |
2021-08-27 | 224.279175 | 225.440271 | 222.929071 | 223.352105 | 2,661,100 | 224.441208 | 225.461893 | 226.435762 | 225.218489 | 226.74207 | 32.999043 |
2021-08-30 | 224.441208 | 226.259351 | 224.252187 | 224.306203 | 2,092,700 | 222.299042 | 224.891248 | 225.275574 | 224.959395 | 226.323732 | 30.160181 |
2021-08-31 | 222.299042 | 224.657232 | 220.894936 | 224.25219 | 3,966,000 | 221.749985 | 224.230591 | 224.585222 | 224.072611 | 225.59197 | 29.054887 |
2021-09-01 | 221.749985 | 222.812073 | 219.850839 | 222.317033 | 2,862,700 | 221.246002 | 223.37012 | 224.476314 | 223.298402 | 224.893427 | 29.476103 |
2021-09-02 | 221.246002 | 222.28109 | 220.651953 | 221.714042 | 2,523,300 | 219.895859 | 222.803082 | 224.51232 | 222.614269 | 224.230259 | 29.294155 |
2021-09-03 | 219.895859 | 220.678914 | 218.716771 | 220.597911 | 3,351,700 | 218.464752 | 221.926419 | 223.694156 | 221.708132 | 223.442186 | 24.887981 |
2021-09-07 | 218.464752 | 220.147877 | 217.44767 | 219.544832 | 2,725,200 | 221.515991 | 220.731128 | 222.811188 | 220.627005 | 222.537198 | 29.922562 |
2021-09-08 | 221.515991 | 221.587998 | 218.167733 | 218.473753 | 2,843,300 | 220.912949 | 220.574518 | 222.402554 | 220.923334 | 222.351524 | 47.176384 |
2021-09-09 | 220.912949 | 222.605083 | 220.174885 | 221.389984 | 2,474,600 | 220.10289 | 220.407111 | 221.888615 | 220.919872 | 222.089965 | 50.061163 |
2021-09-10 | 220.10289 | 222.947112 | 219.787874 | 222.506087 | 1,945,600 | 218.806793 | 220.178488 | 221.490785 | 220.647545 | 221.728679 | 24.598533 |
2021-09-13 | 218.806793 | 221.642005 | 217.45669 | 220.966953 | 2,872,000 | 218.032745 | 219.960675 | 220.943547 | 220.033961 | 221.197427 | 23.820022 |
2021-09-14 | 218.032745 | 219.985894 | 217.618708 | 219.067819 | 1,905,800 | 219.742874 | 219.874274 | 220.302701 | 219.366889 | 220.62203 | 25.250054 |
2021-09-15 | 219.742874 | 220.390925 | 217.636716 | 218.113751 | 1,953,000 | 222.272049 | 219.51965 | 220.047084 | 219.492217 | 220.462184 | 30.940746 |
2021-09-16 | 222.272049 | 222.76709 | 220.2919 | 220.723929 | 2,171,400 | 222.02005 | 219.79147 | 220.09929 | 220.418828 | 220.79125 | 44.71328 |
2021-09-17 | 222.02005 | 223.694179 | 220.921965 | 220.921965 | 3,735,900 | 217.942719 | 220.174902 | 220.176695 | 220.952569 | 221.014668 | 43.419109 |
2021-09-20 | 217.942719 | 221.569996 | 215.620539 | 219.148808 | 3,329,100 | 217.195679 | 220.002087 | 219.981381 | 219.949285 | 220.456132 | 34.585815 |
2021-09-21 | 217.195679 | 220.570938 | 217.132681 | 218.572783 | 1,960,300 | 217.609711 | 219.834674 | 219.854474 | 219.031416 | 219.863322 | 37.037069 |
2021-09-22 | 217.609711 | 219.058822 | 215.764566 | 218.149744 | 2,285,900 | 218.419739 | 219.408041 | 219.463846 | 218.557515 | 219.453575 | 39.410751 |
2021-09-23 | 218.419739 | 220.669911 | 218.212727 | 219.166798 | 2,038,600 | 217.312668 | 218.637579 | 219.214525 | 218.511589 | 219.265605 | 42.882909 |
2021-09-24 | 217.312668 | 218.545758 | 216.358597 | 217.21366 | 1,901,400 | 214.73848 | 217.696103 | 218.935503 | 218.111949 | 218.910525 | 43.414392 |
2021-09-27 | 214.73848 | 218.122734 | 214.099425 | 216.241593 | 2,588,400 | 210.112137 | 217.055255 | 218.528671 | 216.987459 | 218.151971 | 41.0234 |
2021-09-28 | 210.112137 | 213.640406 | 209.590095 | 213.226368 | 3,173,900 | 212.281281 | 215.638547 | 217.73661 | 214.695685 | 216.690183 | 24.465837 |
2021-09-29 | 212.281281 | 213.874393 | 210.445132 | 211.129193 | 2,655,500 | 205.908783 | 214.572861 | 216.990451 | 213.890883 | 215.888565 | 31.93961 |
2021-09-30 | 205.908783 | 212.308274 | 205.332739 | 212.308274 | 5,425,400 | 205.59375 | 212.07067 | 215.354124 | 211.230183 | 214.074059 | 25.908808 |
2021-10-01 | 205.59375 | 206.55683 | 201.480442 | 206.340809 | 3,476,400 | 203.316605 | 209.726886 | 213.711494 | 209.351372 | 212.532185 | 26.801362 |
2021-10-04 | 203.316605 | 206.11582 | 200.607402 | 205.15274 | 3,816,400 | 204.819702 | 207.442511 | 212.248883 | 207.339783 | 210.856625 | 25.457682 |
2021-10-05 | 204.819702 | 206.574834 | 203.109577 | 204.369668 | 2,407,300 | 204.162659 | 206.384024 | 211.011285 | 206.499756 | 209.759002 | 24.93936 |
2021-10-06 | 204.162659 | 204.8017 | 202.317514 | 203.550605 | 2,789,100 | 206.853867 | 204.7603 | 209.66658 | 205.720724 | 208.741485 | 17.548214 |
2021-10-07 | 206.853867 | 208.365976 | 205.575756 | 205.710775 | 2,352,000 | 206.025803 | 204.949316 | 208.509993 | 206.098438 | 208.398282 | 25.00728 |
2021-10-08 | 206.025803 | 208.564004 | 205.503775 | 207.06089 | 2,004,900 | 205.8638 | 205.035727 | 207.381306 | 206.074226 | 207.966922 | 28.006524 |
2021-10-11 | 205.8638 | 208.140974 | 205.521769 | 205.728795 | 1,998,600 | 207.231888 | 205.545166 | 206.493839 | 206.004084 | 207.584536 | 28.62466 |
2021-10-12 | 207.231888 | 208.275957 | 205.665763 | 207.015866 | 2,167,400 | 213.091354 | 206.027603 | 206.205814 | 206.413352 | 207.520418 | 31.104401 |
2021-10-13 | 213.091354 | 213.10936 | 207.483928 | 208.365992 | 3,984,700 | 217.897705 | 207.813342 | 206.286821 | 208.639353 | 208.533316 | 41.805106 |
2021-10-14 | 217.897705 | 219.436829 | 212.6233 | 214.936484 | 4,281,700 | 221.15596 | 210.02211 | 207.485713 | 211.72547 | 210.235932 | 50.807847 |
2021-10-15 | 221.15596 | 222.632073 | 217.951703 | 218.98679 | 3,626,900 | 228.302475 | 213.048141 | 209.041934 | 214.868967 | 212.221392 | 58.697249 |
2021-10-18 | 228.302475 | 228.383492 | 220.102847 | 220.471878 | 4,365,800 | 226.988403 | 217.535876 | 211.540521 | 219.346803 | 215.145225 | 73.076039 |
2021-10-19 | 226.988403 | 231.272741 | 226.637377 | 229.094561 | 3,204,800 | 226.664383 | 221.48718 | 213.757391 | 221.894003 | 217.29853 | 69.071014 |
2021-10-20 | 226.664383 | 229.283587 | 226.196343 | 228.89655 | 2,209,300 | 228.806564 | 224.201785 | 216.007564 | 223.48413 | 219.001412 | 81.921516 |
2021-10-21 | 228.806564 | 228.833565 | 226.277359 | 226.475375 | 1,758,400 | 230.35466 | 226.383557 | 218.202834 | 225.258275 | 220.784167 | 83.800958 |
2021-10-22 | 230.35466 | 231.686772 | 229.148571 | 229.949632 | 2,205,700 | 234.332962 | 228.223297 | 220.635719 | 226.95707 | 222.524257 | 90.225074 |
2021-10-25 | 234.332962 | 234.918001 | 230.507669 | 231.15572 | 2,488,400 | 232.874878 | 229.429395 | 223.482635 | 229.4157 | 224.671294 | 90.895597 |
2021-10-26 | 232.874878 | 235.377069 | 231.776793 | 235.278047 | 2,439,700 | 230.903717 | 230.606689 | 226.046935 | 230.56876 | 226.162855 | 88.921579 |
2021-10-27 | 230.903717 | 233.468919 | 230.165654 | 233.063877 | 2,269,700 | 232.415802 | 231.454556 | 227.828171 | 230.680412 | 227.02483 | 83.250488 |
2021-10-28 | 232.415802 | 234.152928 | 231.794752 | 232.451812 | 1,735,200 | 233.675903 | 232.176404 | 229.27998 | 231.258875 | 228.005007 | 85.80861 |
2021-10-29 | 233.675903 | 233.819918 | 230.876702 | 230.876702 | 2,417,800 | 232.145813 | 232.840652 | 230.531975 | 232.064551 | 229.036079 | 86.646199 |
2021-11-01 | 232.145813 | 235.638058 | 231.758762 | 235.41304 | 1,718,100 | 234.251984 | 232.403223 | 230.916309 | 232.091639 | 229.601485 | 82.687907 |
2021-11-02 | 234.251984 | 235.098051 | 232.703864 | 233.144889 | 2,228,000 | 234.386978 | 232.678644 | 231.642667 | 232.811754 | 230.44703 | 80.796582 |
2021-11-03 | 234.386978 | 234.602986 | 231.065721 | 232.847868 | 2,397,300 | 234.413971 | 233.375296 | 232.414926 | 233.336828 | 231.163384 | 77.774562 |
2021-11-04 | 234.413971 | 236.27712 | 233.49591 | 234.611987 | 3,031,000 | 228.86058 | 233.77493 | 232.975667 | 233.695876 | 231.7544 | 75.059687 |
2021-11-05 | 228.86058 | 235.13405 | 227.546473 | 234.918042 | 4,060,300 | 228.014481 | 232.811865 | 232.826259 | 232.084111 | 231.228251 | 51.122509 |
2021-11-08 | 228.014481 | 230.507676 | 226.844388 | 227.942473 | 2,523,100 | 229.661606 | 231.985599 | 232.194411 | 230.727567 | 230.643929 | 52.103327 |
2021-11-09 | 229.661606 | 229.895619 | 227.33043 | 227.519437 | 2,346,800 | 228.662552 | 231.067523 | 231.873083 | 230.372247 | 230.465325 | 55.8278 |
2021-11-10 | 228.662552 | 230.417684 | 227.402447 | 228.644547 | 2,093,100 | 230.426666 | 229.922638 | 231.648967 | 229.802349 | 230.137548 | 49.706955 |
2021-11-11 | 230.426666 | 230.939685 | 228.347495 | 228.860541 | 2,199,400 | 234.03595 | 229.125177 | 231.450053 | 230.010454 | 230.190115 | 50.145245 |
2021-11-12 | 234.03595 | 235.701083 | 231.029722 | 231.659782 | 2,497,600 | 237.915222 | 230.160251 | 231.486058 | 231.352286 | 230.889358 | 49.391835 |
2021-11-15 | 237.915222 | 242.100565 | 235.278027 | 236.529136 | 4,852,400 | 240.588623 | 232.140399 | 232.062999 | 233.539932 | 232.166788 | 59.389636 |
2021-11-16 | 240.588623 | 241.618193 | 237.292124 | 237.526951 | 4,355,800 | 229.217957 | 234.325803 | 232.696663 | 235.889495 | 233.69803 | 67.581955 |
2021-11-17 | 229.217957 | 232.261561 | 227.113629 | 229.389556 | 11,855,900 | 227.637466 | 234.436884 | 232.179761 | 233.665649 | 232.883471 | 45.724892 |
2021-11-18 | 227.637466 | 231.782908 | 225.469912 | 231.286162 | 5,786,300 | 226.418213 | 233.879044 | 231.50211 | 231.656255 | 231.929652 | 41.995952 |
2021-11-19 | 226.418213 | 229.290218 | 226.156307 | 226.779479 | 3,960,900 | 220.881958 | 232.355496 | 231.257874 | 229.910241 | 230.927572 | 42.344891 |
2021-11-22 | 220.881958 | 227.303299 | 217.847393 | 227.077513 | 5,568,900 | 225.045456 | 228.948843 | 230.544621 | 226.900813 | 229.101097 | 33.63137 |
2021-11-23 | 225.045456 | 225.533161 | 219.852377 | 221.857358 | 4,053,400 | 224.666122 | 225.84021 | 230.083006 | 226.282361 | 228.363708 | 39.590203 |
2021-11-24 | 224.666122 | 225.442827 | 222.281823 | 223.889418 | 3,052,000 | 222.688248 | 224.929843 | 229.683363 | 225.743615 | 227.69142 | 39.222046 |
2021-11-26 | 222.688248 | 227.104622 | 221.974756 | 224.602909 | 3,180,900 | 225.027374 | 223.939999 | 228.909521 | 224.725159 | 226.781752 | 42.589476 |
2021-11-29 | 225.027374 | 227.212981 | 223.085606 | 224.467416 | 3,027,600 | 220.222626 | 223.661832 | 228.008664 | 224.825897 | 226.462774 | 46.537792 |
2021-11-30 | 220.222626 | 223.067538 | 218.777604 | 222.498552 | 7,907,900 | 217.106812 | 223.529965 | 226.239404 | 223.291474 | 225.328202 | 39.805918 |
2021-12-01 | 217.106812 | 224.340991 | 216.962305 | 221.884438 | 3,851,600 | 221.721848 | 221.942236 | 223.891223 | 221.22992 | 223.833404 | 38.06549 |
2021-12-02 | 221.721848 | 222.733364 | 218.009925 | 218.461497 | 3,684,000 | 223.591415 | 221.353381 | 223.141612 | 221.393896 | 223.449484 | 41.509822 |
2021-12-03 | 223.591415 | 224.350053 | 221.550301 | 222.832764 | 4,838,700 | 219.43692 | 221.534015 | 222.737007 | 222.126402 | 223.47529 | 39.45515 |
2021-12-06 | 219.43692 | 224.747412 | 218.849882 | 224.395186 | 3,772,600 | 221.839294 | 220.415924 | 222.038878 | 221.229908 | 222.741041 | 31.447324 |
2021-12-07 | 221.839294 | 222.381173 | 220.069126 | 220.93615 | 3,565,900 | 216.393341 | 220.739258 | 222.134612 | 221.433037 | 222.577087 | 31.072195 |
2021-12-08 | 216.393341 | 223.374641 | 215.128931 | 222.84179 | 4,929,400 | 214.550919 | 220.596564 | 221.2694 | 219.753138 | 221.45277 | 35.294161 |
2021-12-09 | 214.550919 | 216.483646 | 212.988483 | 215.950795 | 2,762,200 | 215.110855 | 219.162378 | 220.25788 | 218.019065 | 220.197888 | 35.083411 |
2021-12-10 | 215.110855 | 216.528798 | 213.765179 | 214.189658 | 2,487,200 | 211.489243 | 217.466266 | 219.50014 | 217.049662 | 219.272973 | 36.91473 |
2021-12-13 | 211.489243 | 215.417925 | 209.890674 | 214.876033 | 3,783,500 | 212.491745 | 215.87673 | 218.146327 | 215.196189 | 217.857749 | 38.626414 |
2021-12-14 | 212.491745 | 213.286516 | 208.54501 | 208.54501 | 3,364,800 | 213.72905 | 214.00722 | 217.373239 | 214.294707 | 216.882112 | 33.53862 |
2021-12-15 | 213.72905 | 213.882596 | 209.123023 | 210.974471 | 3,433,500 | 203.008728 | 213.474362 | 217.035463 | 214.106155 | 216.308828 | 35.974073 |
2021-12-16 | 203.008728 | 213.729044 | 202.746822 | 213.105886 | 7,302,100 | 201.681091 | 211.165924 | 215.164151 | 210.407013 | 213.890628 | 29.385064 |
2021-12-17 | 201.681091 | 204.372457 | 200.01931 | 203.053874 | 5,832,300 | 197.960175 | 208.479971 | 212.973119 | 207.498372 | 211.670712 | 25.014534 |
2021-12-20 | 197.960175 | 200.046435 | 193.814746 | 199.621957 | 5,233,200 | 198.754913 | 205.774158 | 210.825444 | 204.318973 | 209.177887 | 25.608618 |
2021-12-21 | 198.754913 | 199.396138 | 195.512616 | 198.583314 | 3,975,700 | 196.650589 | 203.026791 | 208.517006 | 202.464286 | 207.282801 | 28.815682 |
2021-12-22 | 196.650589 | 199.847713 | 195.982257 | 198.511064 | 4,182,600 | 199.603851 | 199.611099 | 206.542731 | 200.526387 | 205.349672 | 19.278511 |
2021-12-23 | 199.603851 | 200.624408 | 197.147299 | 197.382125 | 3,345,300 | 202.394592 | 198.930124 | 205.048024 | 200.218875 | 204.304977 | 21.366886 |
2021-12-27 | 202.394592 | 202.927444 | 199.468401 | 200.588304 | 4,335,600 | 203.126129 | 199.072824 | 203.776398 | 200.944114 | 203.957634 | 28.972575 |
2021-12-28 | 203.126129 | 205.465269 | 201.979132 | 202.710677 | 3,202,400 | 205.844604 | 200.106015 | 202.940086 | 201.671453 | 203.806452 | 25.918122 |
2021-12-29 | 205.844604 | 207.334801 | 203.541584 | 203.541584 | 3,065,800 | 209.448166 | 201.523953 | 202.275372 | 203.062503 | 204.177025 | 35.399969 |
2021-12-30 | 209.448166 | 211.218321 | 206.639387 | 206.639387 | 4,007,400 | 209.023712 | 204.083469 | 201.847284 | 205.191057 | 205.135414 | 43.265804 |
2021-12-31 | 209.023712 | 210.99256 | 207.018731 | 210.224896 | 2,485,100 | 209.484268 | 205.967441 | 202.448782 | 206.468609 | 205.842377 | 41.937856 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.