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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-05-26 | 148.642059 | 148.760467 | 143.769304 | 143.887698 | 7,369,700 | 152.230591 | 141.871179 | 159.055003 | 146.642997 | 157.004954 | 20.59642 |
2022-05-27 | 152.230591 | 152.285236 | 148.642049 | 148.678489 | 6,315,500 | 147.439774 | 144.01702 | 154.347272 | 148.505528 | 156.136888 | 23.71946 |
2022-05-31 | 147.439774 | 151.911775 | 147.029904 | 151.656753 | 8,942,100 | 142.557922 | 145.470648 | 149.204002 | 148.150277 | 154.555594 | 23.677129 |
2022-06-01 | 142.557922 | 148.605613 | 142.521483 | 147.439794 | 4,480,900 | 146.556305 | 146.667438 | 143.852161 | 146.286158 | 152.374199 | 23.72968 |
2022-06-02 | 146.556305 | 146.692919 | 142.157155 | 142.594334 | 4,366,000 | 146.674728 | 147.48533 | 143.788406 | 146.376207 | 151.3164 | 24.173929 |
2022-06-03 | 146.674728 | 148.332385 | 144.816709 | 144.989762 | 4,187,700 | 145.426971 | 147.091864 | 144.481522 | 146.475714 | 150.47246 | 22.499701 |
2022-06-06 | 145.426971 | 147.594673 | 144.58904 | 147.002647 | 3,772,300 | 142.066101 | 145.73114 | 144.87408 | 146.126133 | 149.555098 | 22.310319 |
2022-06-07 | 142.066101 | 143.860372 | 134.023763 | 134.797945 | 33,299,700 | 142.721863 | 144.656406 | 145.063527 | 144.772789 | 148.193463 | 22.180523 |
2022-06-08 | 142.721863 | 145.390505 | 139.670702 | 140.65435 | 6,576,000 | 140.763687 | 144.689194 | 145.678316 | 144.089147 | 147.198626 | 45.422361 |
2022-06-09 | 140.763687 | 144.170059 | 140.709042 | 142.767438 | 5,744,300 | 136.318985 | 143.53067 | 145.508 | 142.98066 | 146.028637 | 51.176493 |
2022-06-10 | 136.318985 | 139.096919 | 136.282559 | 137.994848 | 5,099,600 | 131.892502 | 141.459521 | 144.275693 | 140.760102 | 144.263246 | 44.371941 |
2022-06-13 | 131.892502 | 134.24236 | 131.03635 | 133.459074 | 5,886,000 | 129.970718 | 138.752628 | 142.241884 | 137.804235 | 142.01402 | 41.575549 |
2022-06-14 | 129.970718 | 133.367987 | 128.686491 | 131.956263 | 5,200,800 | 134.287918 | 136.333551 | 140.494978 | 135.193063 | 139.824329 | 43.043584 |
2022-06-15 | 134.287918 | 135.954678 | 129.433368 | 129.806798 | 6,353,100 | 130.143768 | 134.646762 | 139.667978 | 134.891348 | 138.817709 | 41.087769 |
2022-06-16 | 130.143768 | 133.96001 | 129.342263 | 131.992685 | 5,630,300 | 126.873985 | 132.522778 | 138.026724 | 133.308821 | 137.240628 | 28.909659 |
2022-06-17 | 126.873985 | 129.150977 | 126.218211 | 128.495202 | 10,928,100 | 131.792313 | 130.633778 | 136.04665 | 131.163876 | 135.355784 | 20.878671 |
2022-06-21 | 131.792313 | 132.70311 | 128.285753 | 128.923308 | 6,555,500 | 128.249329 | 130.613741 | 134.683184 | 131.373355 | 134.70788 | 32.081822 |
2022-06-22 | 128.249329 | 131.446235 | 127.730182 | 130.41703 | 4,639,700 | 133.714081 | 130.269463 | 133.301507 | 130.332013 | 133.533598 | 33.096672 |
2022-06-23 | 133.714081 | 134.160376 | 128.26752 | 129.169214 | 5,211,100 | 137.002045 | 130.154695 | 132.400729 | 131.459369 | 133.566413 | 35.336965 |
2022-06-24 | 137.002045 | 137.530308 | 133.413503 | 134.041955 | 6,993,100 | 136.264297 | 131.52635 | 132.024564 | 133.306927 | 134.191073 | 39.701298 |
2022-06-27 | 136.264297 | 138.377339 | 134.825237 | 137.676035 | 3,607,200 | 131.628357 | 133.404413 | 132.019096 | 134.292717 | 134.568023 | 40.137202 |
2022-06-28 | 131.628357 | 137.812661 | 131.455303 | 137.020272 | 4,131,800 | 129.242065 | 133.371622 | 131.992681 | 133.404597 | 134.033539 | 39.064872 |
2022-06-29 | 129.242065 | 131.60104 | 128.713815 | 131.346018 | 4,238,900 | 128.631821 | 133.570169 | 131.919816 | 132.017087 | 133.162362 | 36.372007 |
2022-06-30 | 128.631821 | 130.453414 | 124.924885 | 127.675481 | 5,899,900 | 129.679276 | 132.553717 | 131.354206 | 130.888665 | 132.338627 | 37.391102 |
2022-07-01 | 129.679276 | 129.788567 | 127.056176 | 128.203775 | 3,010,200 | 132.712204 | 131.089163 | 131.307757 | 130.485535 | 131.855108 | 42.574877 |
2022-07-05 | 132.712204 | 133.030975 | 126.873993 | 128.795775 | 3,715,100 | 131.892502 | 130.378745 | 131.891579 | 131.227758 | 132.010944 | 50.946155 |
2022-07-06 | 131.892502 | 133.049218 | 130.271284 | 132.484528 | 2,828,500 | 136.583099 | 130.431573 | 131.901598 | 131.449339 | 131.989409 | 52.27616 |
2022-07-07 | 136.583099 | 136.737933 | 132.284137 | 132.775961 | 3,959,500 | 134.788849 | 131.89978 | 132.734975 | 133.160593 | 132.824625 | 52.694579 |
2022-07-08 | 134.788849 | 136.646869 | 134.306128 | 136.519358 | 2,544,900 | 133.331589 | 133.131186 | 132.842451 | 133.703345 | 133.181757 | 55.771868 |
2022-07-11 | 133.331589 | 135.444645 | 132.785105 | 134.78887 | 2,050,800 | 131.664795 | 133.861649 | 132.475406 | 133.579426 | 133.208999 | 58.402551 |
2022-07-12 | 131.664795 | 136.309865 | 130.790438 | 133.577474 | 3,132,800 | 132.466309 | 133.652167 | 132.015456 | 132.941216 | 132.928235 | 49.818738 |
2022-07-13 | 132.466309 | 134.187714 | 129.542644 | 129.934294 | 2,769,000 | 133.240448 | 133.766928 | 132.099251 | 132.782913 | 132.844248 | 56.500975 |
2022-07-14 | 133.240448 | 133.477264 | 130.171067 | 130.735757 | 2,976,000 | 133.586609 | 133.098398 | 132.499089 | 132.935425 | 132.916284 | 49.146387 |
2022-07-15 | 133.586609 | 135.417306 | 132.839762 | 134.725105 | 3,831,500 | 136.036636 | 132.85795 | 132.994568 | 133.152486 | 133.038162 | 43.114325 |
2022-07-18 | 136.036636 | 139.15156 | 134.597575 | 135.298893 | 4,362,700 | 139.67981 | 133.398959 | 133.630304 | 134.11387 | 133.583339 | 49.570666 |
2022-07-19 | 139.67981 | 139.843746 | 136.400935 | 137.849113 | 3,155,900 | 142.539719 | 135.001962 | 134.327065 | 135.969183 | 134.691788 | 65.774457 |
2022-07-20 | 142.539719 | 142.639907 | 138.632406 | 140.08057 | 3,248,100 | 144.50705 | 137.016644 | 135.391786 | 138.159361 | 136.118685 | 75.578159 |
2022-07-21 | 144.50705 | 144.589018 | 141.164426 | 142.521505 | 3,105,200 | 143.669083 | 139.269965 | 136.184181 | 140.275258 | 137.643842 | 79.021038 |
2022-07-22 | 143.669083 | 146.447002 | 142.658098 | 145.135466 | 2,779,800 | 143.441391 | 141.286459 | 137.072205 | 141.406533 | 138.73934 | 75.771745 |
2022-07-25 | 143.441391 | 144.343071 | 142.639885 | 144.270206 | 2,328,000 | 138.268082 | 142.76741 | 138.083185 | 142.084819 | 139.594258 | 72.04339 |
2022-07-26 | 138.268082 | 139.005825 | 136.164143 | 136.373622 | 4,620,000 | 140.809204 | 142.485065 | 138.743513 | 140.812573 | 139.353135 | 61.111105 |
2022-07-27 | 140.809204 | 141.938583 | 137.348173 | 139.351924 | 3,609,300 | 145.199249 | 142.138962 | 139.577803 | 140.81145 | 139.617875 | 57.96157 |
2022-07-28 | 145.199249 | 145.782159 | 140.872964 | 141.264614 | 3,114,000 | 148.806015 | 142.277402 | 140.773683 | 142.27405 | 140.63267 | 67.864912 |
2022-07-29 | 148.806015 | 149.40713 | 144.388644 | 145.727517 | 5,523,000 | 150.782425 | 143.304788 | 142.295624 | 144.451372 | 142.118733 | 74.730632 |
2022-08-01 | 150.782425 | 154.02486 | 150.600268 | 153.596784 | 4,534,700 | 148.897095 | 144.772995 | 143.770203 | 146.561723 | 143.69395 | 80.25366 |
2022-08-02 | 148.897095 | 151.492872 | 148.724041 | 149.844331 | 3,109,400 | 152.94101 | 146.898798 | 144.691931 | 147.34018 | 144.639976 | 75.139377 |
2022-08-03 | 152.94101 | 154.516684 | 149.716795 | 149.716795 | 4,057,000 | 151.702347 | 149.325159 | 145.73206 | 149.207123 | 146.149255 | 77.400588 |
2022-08-04 | 151.702347 | 153.469295 | 150.946384 | 152.676906 | 3,157,600 | 151.310684 | 150.625778 | 146.45159 | 150.038864 | 147.158908 | 74.585942 |
2022-08-05 | 151.310684 | 152.011988 | 149.734996 | 150.327022 | 2,205,400 | 152.075775 | 151.126712 | 147.21575 | 150.462804 | 147.913776 | 71.956011 |
2022-08-08 | 152.075775 | 155.737183 | 151.583937 | 151.79343 | 2,806,400 | 150.390762 | 151.385382 | 148.079189 | 151.000461 | 148.670503 | 69.426239 |
2022-08-09 | 150.390762 | 151.265133 | 149.288706 | 150.982789 | 2,608,600 | 154.534927 | 151.684116 | 149.291457 | 150.797228 | 148.983278 | 62.774102 |
2022-08-10 | 154.534927 | 157.504121 | 152.786199 | 153.961121 | 4,539,900 | 154.471146 | 152.002899 | 150.664029 | 152.043128 | 149.992669 | 65.236624 |
2022-08-11 | 154.471146 | 157.558746 | 153.815371 | 155.810018 | 4,278,800 | 157.094238 | 152.556659 | 151.591219 | 152.852467 | 150.806937 | 66.808382 |
2022-08-12 | 157.094238 | 157.103355 | 154.881009 | 155.810025 | 2,357,300 | 157.923065 | 153.71337 | 152.420041 | 154.266391 | 151.950083 | 69.77048 |
2022-08-15 | 157.923065 | 158.624383 | 155.017621 | 156.502224 | 3,788,600 | 165.145142 | 154.882828 | 153.134105 | 155.485282 | 153.03608 | 82.558739 |
2022-08-16 | 165.145142 | 168.536209 | 160.901716 | 162.322303 | 9,057,600 | 160.700089 | 157.833704 | 154.75891 | 158.705235 | 155.237727 | 84.900403 |
2022-08-17 | 160.700089 | 163.128837 | 156.566653 | 159.618619 | 13,409,000 | 158.601288 | 159.066736 | 155.534818 | 159.370186 | 156.230884 | 72.194885 |
2022-08-18 | 158.601288 | 160.516781 | 157.254024 | 159.453631 | 4,241,300 | 153.093048 | 159.892764 | 156.224712 | 159.113887 | 156.661866 | 64.658368 |
2022-08-19 | 153.093048 | 157.565599 | 152.863922 | 157.483117 | 5,015,800 | 148.437271 | 159.092526 | 156.402948 | 157.106941 | 156.01299 | 53.127221 |
2022-08-22 | 148.437271 | 152.121614 | 147.887362 | 151.287604 | 4,630,100 | 148.446426 | 157.195367 | 156.039098 | 154.217051 | 154.635587 | 49.421084 |
2022-08-23 | 148.446426 | 149.225462 | 146.778379 | 148.418932 | 3,795,100 | 149.509552 | 153.855624 | 155.844664 | 152.293509 | 153.510285 | 43.701431 |
2022-08-24 | 149.509552 | 150.801814 | 146.384265 | 148.538058 | 3,407,100 | 153.514679 | 151.617517 | 155.342126 | 151.365524 | 152.782879 | 46.911892 |
2022-08-25 | 153.514679 | 153.560507 | 148.107302 | 149.051301 | 3,071,400 | 147.209122 | 150.600195 | 155.24648 | 152.081909 | 152.915933 | 52.817159 |
2022-08-26 | 147.209122 | 154.082914 | 147.190802 | 153.982097 | 3,607,600 | 145.440292 | 149.42341 | 154.257968 | 150.457646 | 151.878331 | 44.551171 |
2022-08-29 | 145.440292 | 147.053337 | 144.954545 | 145.953533 | 2,531,100 | 147.355774 | 148.824014 | 153.009691 | 148.785195 | 150.707779 | 44.467711 |
2022-08-30 | 147.355774 | 147.639888 | 144.056348 | 145.449441 | 3,249,700 | 146.952484 | 148.605884 | 151.230754 | 148.308721 | 150.098323 | 41.556505 |
2022-08-31 | 146.952484 | 147.841496 | 145.046151 | 147.786507 | 4,901,300 | 151.076752 | 148.09447 | 149.855994 | 147.856642 | 149.526353 | 41.227264 |
2022-09-01 | 151.076752 | 151.13174 | 144.899514 | 145.990144 | 4,021,400 | 150.856812 | 147.606885 | 149.10354 | 148.930012 | 149.808243 | 43.216463 |
2022-09-02 | 150.856812 | 152.451522 | 149.656178 | 151.690821 | 3,563,200 | 149.922012 | 148.336423 | 148.879916 | 149.572279 | 149.998892 | 41.923307 |
2022-09-06 | 149.922012 | 151.030976 | 146.026863 | 150.774356 | 4,530,300 | 156.529984 | 149.232767 | 149.028391 | 149.688856 | 149.984914 | 29.679434 |
2022-09-07 | 156.529984 | 157.382341 | 149.188779 | 149.592043 | 5,206,400 | 157.547287 | 151.067609 | 149.836746 | 151.969232 | 151.174927 | 44.737422 |
2022-09-08 | 157.547287 | 157.831415 | 154.632806 | 154.953589 | 2,817,100 | 159.151215 | 153.186569 | 150.64052 | 153.828584 | 152.333538 | 48.632548 |
2022-09-09 | 159.151215 | 159.994412 | 157.217387 | 157.409859 | 3,379,500 | 159.334503 | 154.801462 | 151.204173 | 155.602794 | 153.573115 | 58.745842 |
2022-09-12 | 159.334503 | 161.424135 | 158.683778 | 160.489295 | 3,024,600 | 152.359879 | 156.497 | 152.416711 | 156.846697 | 154.62064 | 68.064467 |
2022-09-13 | 152.359879 | 157.409819 | 151.855798 | 155.851762 | 3,585,400 | 151.571701 | 156.984573 | 153.10867 | 155.351091 | 154.209593 | 55.270283 |
2022-09-14 | 151.571701 | 154.779471 | 149.75701 | 153.844631 | 3,618,800 | 151.232574 | 155.992917 | 153.530263 | 154.091294 | 153.729976 | 52.797835 |
2022-09-15 | 151.232574 | 154.880277 | 150.94846 | 151.635839 | 2,909,300 | 150.389404 | 154.729974 | 153.958272 | 153.138388 | 153.275903 | 46.561706 |
2022-09-16 | 150.389404 | 151.809991 | 148.20813 | 149.142956 | 4,843,500 | 151.003464 | 152.977612 | 153.889537 | 152.22206 | 152.751085 | 55.735572 |
2022-09-19 | 151.003464 | 151.305912 | 148.501407 | 149.390419 | 2,607,200 | 146.668365 | 151.311404 | 153.904202 | 151.815861 | 152.433336 | 60.469122 |
2022-09-20 | 146.668365 | 150.077767 | 145.009493 | 149.665342 | 3,019,600 | 145.751892 | 150.173102 | 153.578838 | 150.100029 | 151.385159 | 48.814365 |
2022-09-21 | 145.751892 | 150.141962 | 145.751892 | 147.557409 | 2,809,500 | 140.18869 | 149.00914 | 152.501028 | 148.65065 | 150.360929 | 47.965252 |
2022-09-22 | 140.18869 | 145.201963 | 139.895402 | 145.027838 | 3,984,700 | 139.867889 | 146.800363 | 150.765169 | 145.829997 | 148.511431 | 32.405216 |
2022-09-23 | 139.867889 | 140.023694 | 137.210029 | 139.262992 | 3,796,600 | 136.293549 | 144.69606 | 148.836836 | 143.842628 | 146.939878 | 32.299926 |
2022-09-26 | 136.293549 | 139.776259 | 135.06542 | 138.905581 | 3,967,800 | 136.073578 | 141.754077 | 146.532741 | 141.326268 | 145.004182 | 29.76866 |
2022-09-27 | 136.073578 | 139.547128 | 134.598003 | 137.906589 | 2,941,400 | 142.855713 | 139.63512 | 144.904111 | 139.575371 | 143.380436 | 12.525221 |
2022-09-28 | 142.855713 | 143.845541 | 136.843439 | 137.054231 | 4,254,000 | 139.116348 | 139.055884 | 144.032512 | 140.668818 | 143.285031 | 27.77936 |
2022-09-29 | 139.116348 | 141.82921 | 138.300659 | 141.32513 | 3,170,400 | 136.000244 | 138.841415 | 142.820889 | 140.151328 | 142.527089 | 21.536396 |
2022-09-30 | 136.000244 | 139.519622 | 133.351544 | 138.933059 | 4,328,300 | 139.116348 | 138.067886 | 141.381973 | 138.767634 | 141.34039 | 19.399016 |
2022-10-03 | 139.116348 | 139.877049 | 136.000236 | 137.173361 | 2,847,500 | 143.854706 | 138.632446 | 140.193262 | 138.883872 | 140.936019 | 30.676606 |
2022-10-04 | 143.854706 | 145.073646 | 141.453452 | 141.783394 | 3,028,600 | 143.350632 | 140.188672 | 139.911896 | 140.540817 | 141.466689 | 39.904059 |
2022-10-05 | 143.350632 | 144.395447 | 140.601115 | 142.058356 | 2,491,700 | 142.745743 | 140.287656 | 139.67177 | 141.477422 | 141.809224 | 39.732576 |
2022-10-06 | 142.745743 | 145.724386 | 142.498282 | 144.312973 | 2,603,400 | 139.620468 | 141.013535 | 139.927475 | 141.900195 | 141.9795 | 39.980775 |
2022-10-07 | 139.620468 | 141.618458 | 138.135733 | 141.453479 | 2,771,900 | 140.317017 | 141.737579 | 139.902733 | 141.140286 | 141.550585 | 36.000907 |
2022-10-10 | 140.317017 | 141.03189 | 137.915762 | 140.207026 | 2,055,800 | 141.600098 | 141.977713 | 140.30508 | 140.865863 | 141.3263 | 41.421186 |
2022-10-11 | 141.600098 | 144.551246 | 139.959559 | 140.683592 | 2,408,100 | 141.288483 | 141.526791 | 140.857732 | 141.110608 | 141.376081 | 44.447134 |
2022-10-12 | 141.288483 | 143.891355 | 141.178493 | 141.820058 | 2,265,100 | 141.251831 | 141.114362 | 140.701009 | 141.169899 | 141.360154 | 51.711331 |
2022-10-13 | 141.251831 | 143.029854 | 136.440177 | 138.584811 | 3,393,900 | 133.525696 | 140.815579 | 140.914557 | 141.19721 | 141.340459 | 52.172694 |
2022-10-14 | 133.525696 | 142.232499 | 133.067443 | 141.581773 | 4,762,800 | 136.788437 | 139.596625 | 140.667102 | 138.640039 | 139.919593 | 46.155793 |
2022-10-17 | 136.788437 | 138.392321 | 134.433011 | 135.404519 | 3,177,400 | 144.102173 | 138.890909 | 140.434311 | 138.022838 | 139.350292 | 50.915475 |
2022-10-18 | 144.102173 | 147.676553 | 142.067529 | 142.544116 | 5,563,400 | 142.415787 | 139.391324 | 140.459058 | 140.049283 | 140.21427 | 51.57482 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.