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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-03-15 | 147.678558 | 148.356022 | 144.866607 | 145.080051 | 2,633,900 | 151.316467 | 147.416846 | 150.129503 | 147.99687 | 149.634502 | 36.54424 |
2023-03-16 | 151.316467 | 151.492797 | 145.915284 | 146.212263 | 2,510,100 | 147.891998 | 147.86416 | 149.861299 | 149.103403 | 149.940314 | 42.518201 |
2023-03-17 | 147.891998 | 151.696956 | 146.898992 | 151.019479 | 13,175,000 | 151.492783 | 148.083176 | 149.245079 | 148.699601 | 149.567893 | 37.445277 |
2023-03-20 | 151.492783 | 151.613418 | 147.799185 | 147.901269 | 2,875,800 | 151.000931 | 149.070612 | 149.063185 | 149.630662 | 149.917873 | 41.745178 |
2023-03-21 | 151.000931 | 152.912685 | 149.859435 | 152.411537 | 2,497,200 | 146.138016 | 149.876147 | 149.052977 | 150.087418 | 150.114793 | 50.58957 |
2023-03-22 | 146.138016 | 151.372145 | 146.045206 | 151.177251 | 2,909,900 | 144.885132 | 149.568039 | 148.492442 | 148.770951 | 149.391742 | 34.869636 |
2023-03-23 | 144.885132 | 147.780617 | 143.335312 | 147.325874 | 2,791,700 | 144.977966 | 148.281772 | 148.072966 | 147.475678 | 148.572358 | 33.12839 |
2023-03-24 | 144.977966 | 145.302785 | 141.692707 | 143.585911 | 2,703,700 | 147.910553 | 147.698965 | 147.891071 | 146.643107 | 147.918833 | 34.289819 |
2023-03-27 | 147.910553 | 148.523047 | 145.219237 | 146.017349 | 3,078,700 | 148.272491 | 146.98252 | 148.026566 | 147.065589 | 147.917327 | 44.141696 |
2023-03-28 | 148.272491 | 149.655258 | 146.722671 | 147.604304 | 2,910,600 | 146.731964 | 146.436832 | 148.15649 | 147.46789 | 147.981903 | 43.565046 |
2023-03-29 | 146.731964 | 149.413991 | 144.69956 | 149.311906 | 4,219,400 | 148.736526 | 146.555621 | 148.06183 | 147.222581 | 147.754641 | 45.457835 |
2023-03-30 | 148.736526 | 149.794488 | 148.179699 | 148.300348 | 2,237,400 | 153.7108 | 147.3259 | 147.803836 | 147.72723 | 147.933166 | 53.793103 |
2023-03-31 | 153.7108 | 153.896405 | 149.367579 | 149.878002 | 3,094,100 | 154.109848 | 149.072467 | 148.385716 | 149.721753 | 148.983645 | 61.807065 |
2023-04-03 | 154.109848 | 155.873127 | 153.432385 | 154.425377 | 2,744,400 | 154.100586 | 150.312326 | 148.647423 | 151.184451 | 149.915682 | 61.783605 |
2023-04-04 | 154.100586 | 155.000783 | 153.079739 | 153.785057 | 2,350,500 | 153.348877 | 151.477945 | 148.957388 | 152.156496 | 150.676573 | 60.853209 |
2023-04-05 | 153.348877 | 154.972942 | 152.253786 | 153.868576 | 2,762,100 | 153.664398 | 152.801328 | 149.678474 | 152.553957 | 151.162447 | 53.806061 |
2023-04-06 | 153.664398 | 153.905683 | 149.117008 | 150.871011 | 2,552,900 | 156.838287 | 153.786902 | 150.556401 | 152.924104 | 151.617347 | 62.234483 |
2023-04-10 | 156.838287 | 157.469346 | 152.74564 | 153.200383 | 2,724,400 | 157.376556 | 154.412399 | 151.742433 | 154.228832 | 152.566609 | 61.538487 |
2023-04-11 | 157.376556 | 158.917102 | 157.190952 | 157.497206 | 2,155,500 | 151.743362 | 155.065741 | 152.689034 | 155.278073 | 153.441145 | 63.734522 |
2023-04-12 | 151.743362 | 158.480922 | 151.446398 | 158.193233 | 3,900,300 | 151.52063 | 154.594296 | 153.036121 | 154.099836 | 153.132457 | 61.687302 |
2023-04-13 | 151.52063 | 153.07045 | 150.063605 | 152.235208 | 2,464,600 | 149.413986 | 154.228647 | 153.514987 | 153.240101 | 152.839398 | 64.456204 |
2023-04-14 | 149.413986 | 153.562314 | 148.383864 | 151.270061 | 2,370,100 | 150.991653 | 153.378564 | 153.582733 | 151.964729 | 152.216596 | 58.884778 |
2023-04-17 | 150.991653 | 151.344312 | 149.636727 | 149.887287 | 2,566,500 | 150.713242 | 152.209238 | 153.310818 | 151.640371 | 151.993879 | 56.525201 |
2023-04-18 | 150.713242 | 151.29791 | 150.332757 | 151.223665 | 2,195,400 | 150.815323 | 150.876575 | 152.971158 | 151.331328 | 151.761036 | 55.18741 |
2023-04-19 | 150.815323 | 151.130866 | 148.680849 | 149.181982 | 2,183,700 | 148.745804 | 150.690967 | 152.642632 | 151.159326 | 151.589088 | 59.243695 |
2023-04-20 | 148.745804 | 150.796772 | 148.281785 | 149.339747 | 2,809,900 | 150.509048 | 150.136002 | 152.182324 | 150.354819 | 151.072127 | 50.02094 |
2023-04-21 | 150.509048 | 152.689941 | 149.358292 | 149.71095 | 2,743,600 | 152.142426 | 150.355014 | 151.866789 | 150.406229 | 150.969749 | 41.548178 |
2023-04-24 | 152.142426 | 152.38371 | 150.62972 | 150.62972 | 2,313,100 | 146.267914 | 150.585168 | 151.397203 | 150.984961 | 151.182963 | 45.124234 |
2023-04-25 | 146.267914 | 152.300154 | 146.008065 | 152.151665 | 2,723,300 | 144.263336 | 149.696103 | 150.286339 | 149.412612 | 150.289318 | 34.960753 |
2023-04-26 | 144.263336 | 147.195936 | 143.650828 | 145.655392 | 3,077,400 | 146.769058 | 148.385706 | 149.538336 | 147.696187 | 149.193685 | 33.355938 |
2023-04-27 | 146.769058 | 147.186686 | 143.966396 | 144.987229 | 3,037,900 | 146.397858 | 147.990356 | 149.063179 | 147.387144 | 148.752844 | 38.306578 |
2023-04-28 | 146.397858 | 148.170412 | 144.727388 | 147.233085 | 3,432,600 | 145.813187 | 147.168118 | 148.761566 | 147.057382 | 148.324664 | 30.434822 |
2023-05-01 | 145.813187 | 147.325892 | 145.089319 | 146.332885 | 1,964,500 | 144.513931 | 145.902271 | 148.243719 | 146.64265 | 147.868032 | 28.368074 |
2023-05-02 | 144.513931 | 145.516213 | 142.518657 | 145.284204 | 2,277,400 | 143.446701 | 145.551474 | 147.623788 | 145.933077 | 147.258196 | 33.858276 |
2023-05-03 | 143.446701 | 147.20524 | 143.233242 | 144.142729 | 2,385,700 | 141.553497 | 145.388147 | 146.886926 | 145.104285 | 146.565197 | 32.627831 |
2023-05-04 | 141.553497 | 143.381732 | 140.012952 | 143.084753 | 2,653,600 | 145.052216 | 144.345035 | 146.167696 | 143.920689 | 145.653978 | 32.930292 |
2023-05-05 | 145.052216 | 146.416431 | 143.075492 | 143.372471 | 2,186,900 | 145.237793 | 144.075906 | 145.622012 | 144.297865 | 145.544567 | 38.095279 |
2023-05-08 | 145.237793 | 146.434954 | 144.448956 | 145.219228 | 1,495,200 | 146.091614 | 143.960828 | 144.931549 | 144.611174 | 145.48879 | 38.984282 |
2023-05-09 | 146.091614 | 146.499952 | 144.235539 | 144.495389 | 1,886,000 | 146.379288 | 144.276364 | 144.913919 | 145.104654 | 145.598394 | 40.775674 |
2023-05-10 | 146.379288 | 147.836313 | 143.864315 | 146.796902 | 2,804,800 | 147.437256 | 144.862881 | 145.125514 | 145.529532 | 145.740375 | 45.033082 |
2023-05-11 | 147.437256 | 147.845594 | 145.274928 | 146.05449 | 2,832,000 | 146.620575 | 146.039633 | 145.192334 | 146.16544 | 146.048899 | 43.356134 |
2023-05-12 | 146.620575 | 147.836301 | 144.801616 | 146.444246 | 3,361,600 | 149.014938 | 146.353305 | 145.214606 | 146.317152 | 146.15284 | 37.61962 |
2023-05-15 | 149.014938 | 149.219094 | 146.073048 | 146.602036 | 4,055,200 | 146.60437 | 147.108734 | 145.534781 | 147.216414 | 146.673221 | 57.297895 |
2023-05-16 | 146.60437 | 150.285599 | 144.539514 | 147.043502 | 5,805,900 | 150.388382 | 147.211285 | 145.743825 | 147.012399 | 146.660703 | 56.087991 |
2023-05-17 | 150.388382 | 152.144897 | 144.931934 | 145.56728 | 8,387,700 | 144.05368 | 148.013104 | 146.437993 | 148.137727 | 147.338463 | 58.82549 |
2023-05-18 | 144.05368 | 151.005035 | 143.184768 | 150.304293 | 7,881,600 | 142.278473 | 147.336389 | 146.688011 | 146.776378 | 146.74123 | 45.571751 |
2023-05-19 | 142.278473 | 145.072099 | 141.017133 | 144.726391 | 4,454,700 | 141.93277 | 146.467969 | 146.410637 | 145.277076 | 145.929819 | 43.610188 |
2023-05-22 | 141.93277 | 142.708258 | 139.933323 | 141.082534 | 3,717,000 | 137.494751 | 145.051535 | 146.080135 | 144.162307 | 145.203083 | 45.167347 |
2023-05-23 | 137.494751 | 141.39087 | 137.289199 | 140.456548 | 4,374,100 | 133.701416 | 143.229611 | 145.220448 | 141.939789 | 143.801568 | 40.105222 |
2023-05-24 | 133.701416 | 136.308167 | 132.795123 | 136.224081 | 6,738,300 | 131.505753 | 139.892218 | 143.952661 | 139.193664 | 141.965177 | 37.722048 |
2023-05-25 | 131.505753 | 132.860516 | 129.543672 | 132.841825 | 7,409,500 | 129.805283 | 137.382632 | 142.359511 | 136.631027 | 140.063463 | 27.918148 |
2023-05-26 | 129.805283 | 131.253484 | 128.198263 | 131.094651 | 8,100,400 | 125.049591 | 134.887994 | 140.677982 | 134.355779 | 138.19834 | 26.02768 |
2023-05-30 | 125.049591 | 129.767918 | 124.806673 | 129.141924 | 10,931,900 | 122.330688 | 131.511359 | 138.281447 | 131.253716 | 135.807658 | 20.847895 |
2023-05-31 | 122.330688 | 126.376302 | 122.050403 | 125.423304 | 20,234,400 | 122.545601 | 128.478546 | 135.854079 | 128.279374 | 133.3573 | 18.785311 |
2023-06-01 | 122.545601 | 123.358456 | 118.42524 | 120.15374 | 13,678,400 | 124.470299 | 126.247383 | 133.069801 | 126.368116 | 131.391536 | 16.968121 |
2023-06-02 | 124.470299 | 124.526356 | 121.985 | 122.620346 | 7,589,100 | 122.022392 | 124.840292 | 131.111462 | 125.73551 | 130.13313 | 21.445709 |
2023-06-05 | 122.022392 | 123.806935 | 121.200185 | 123.022109 | 7,702,900 | 123.984444 | 123.283714 | 129.085854 | 124.497804 | 128.65845 | 15.251427 |
2023-06-06 | 123.984444 | 124.227376 | 121.396369 | 121.555217 | 6,065,200 | 123.096848 | 123.070685 | 127.291022 | 124.326684 | 127.808631 | 20.540276 |
2023-06-07 | 123.096848 | 123.620065 | 122.405445 | 123.358456 | 5,504,400 | 122.648384 | 123.223917 | 125.851231 | 123.916739 | 126.951943 | 11.55565 |
2023-06-08 | 122.648384 | 124.049866 | 121.667344 | 122.863274 | 6,162,000 | 118.649475 | 123.244473 | 124.745928 | 123.493954 | 126.169478 | 13.852931 |
2023-06-09 | 118.649475 | 122.022383 | 118.612101 | 120.994624 | 9,386,000 | 118.172974 | 122.080309 | 123.4603 | 121.879128 | 124.802204 | 12.885211 |
2023-06-12 | 118.172974 | 119.023202 | 116.864922 | 118.939117 | 8,248,400 | 120.265869 | 121.310425 | 122.29707 | 120.643743 | 123.59689 | 12.832482 |
2023-06-13 | 120.265869 | 120.901201 | 118.415909 | 119.125996 | 6,916,300 | 124.479645 | 120.56671 | 121.818697 | 120.517785 | 122.99125 | 20.914842 |
2023-06-14 | 124.479645 | 125.694266 | 119.527745 | 120.71433 | 14,968,700 | 128.786835 | 120.843269 | 122.033593 | 121.838405 | 123.261867 | 34.650048 |
2023-06-15 | 128.786835 | 129.011077 | 125.759643 | 126.236142 | 10,063,100 | 125.021568 | 122.070959 | 122.657716 | 124.154548 | 124.266407 | 45.771507 |
2023-06-16 | 125.021568 | 128.992435 | 124.862735 | 128.992435 | 9,895,800 | 124.003143 | 123.345378 | 122.712843 | 124.443555 | 124.403709 | 43.009283 |
2023-06-20 | 124.003143 | 124.535699 | 122.788523 | 124.376866 | 5,355,200 | 124.470299 | 124.511412 | 122.910918 | 124.296751 | 124.330879 | 48.283245 |
2023-06-21 | 124.470299 | 125.180378 | 122.704432 | 123.666782 | 3,845,500 | 123.694824 | 125.352298 | 122.959504 | 124.3546 | 124.356228 | 53.790175 |
2023-06-22 | 123.694824 | 124.97484 | 122.797869 | 124.675865 | 4,620,600 | 123.171608 | 125.195334 | 123.019302 | 124.134675 | 124.235973 | 51.996128 |
2023-06-23 | 123.171608 | 123.713516 | 121.760788 | 122.405457 | 6,973,100 | 125.666245 | 124.072289 | 123.071624 | 123.813653 | 124.042452 | 47.628813 |
2023-06-26 | 125.666245 | 126.563199 | 123.648107 | 123.657459 | 4,831,100 | 123.806931 | 124.201224 | 123.773301 | 124.431183 | 124.337687 | 56.641716 |
2023-06-27 | 123.806931 | 125.983901 | 123.713507 | 124.451615 | 6,047,600 | 123.769569 | 124.161981 | 124.336697 | 124.223099 | 124.241186 | 49.675227 |
2023-06-28 | 123.769569 | 124.619805 | 123.218323 | 123.984459 | 4,601,900 | 124.180664 | 124.021835 | 124.687067 | 124.071922 | 124.155437 | 51.270313 |
2023-06-29 | 124.180664 | 125.255128 | 123.115538 | 123.778898 | 6,055,200 | 123.236992 | 124.119003 | 124.657169 | 124.10817 | 124.160024 | 52.897522 |
2023-06-30 | 123.236992 | 125.05893 | 122.517575 | 125.021549 | 7,312,200 | 126.002579 | 124.13208 | 124.102184 | 123.817777 | 123.9922 | 59.808263 |
2023-07-03 | 126.002579 | 126.432373 | 122.947344 | 122.947344 | 4,134,600 | 123.844315 | 124.199347 | 124.200285 | 124.546044 | 124.357723 | 65.247489 |
2023-07-05 | 123.844315 | 125.656901 | 123.788258 | 125.42332 | 5,186,900 | 122.246613 | 124.206824 | 124.184402 | 124.312134 | 124.264376 | 56.95102 |
2023-07-06 | 122.246613 | 124.236722 | 121.863537 | 123.218315 | 4,882,300 | 121.508514 | 123.902232 | 123.962034 | 123.623627 | 123.89751 | 45.171688 |
2023-07-07 | 121.508514 | 123.53599 | 121.330991 | 121.928956 | 4,251,100 | 123.087517 | 123.367802 | 123.743403 | 122.91859 | 123.463147 | 31.390384 |
2023-07-10 | 123.087517 | 123.199631 | 121.723401 | 121.723401 | 3,831,300 | 124.62912 | 123.337907 | 123.734994 | 122.974899 | 123.394851 | 44.432463 |
2023-07-11 | 124.62912 | 125.479356 | 122.741787 | 123.36778 | 4,094,900 | 124.180664 | 123.063216 | 123.631281 | 123.526306 | 123.619263 | 51.749302 |
2023-07-12 | 124.180664 | 126.516468 | 124.115255 | 125.99325 | 3,758,300 | 124.096573 | 123.130486 | 123.668655 | 123.744425 | 123.721336 | 49.189764 |
2023-07-13 | 124.096573 | 125.479365 | 123.975107 | 124.610438 | 3,077,400 | 122.321365 | 123.500478 | 123.701355 | 123.861808 | 123.789561 | 51.169091 |
2023-07-14 | 122.321365 | 123.965766 | 122.078447 | 123.41452 | 4,119,500 | 121.471123 | 123.663048 | 123.515425 | 123.348327 | 123.522616 | 47.693831 |
2023-07-17 | 121.471123 | 122.237273 | 120.107021 | 122.209245 | 4,731,500 | 122.21859 | 123.339769 | 123.338838 | 122.722592 | 123.149618 | 37.506856 |
2023-07-18 | 122.21859 | 123.302406 | 120.564837 | 121.78881 | 3,786,400 | 123.984444 | 122.857663 | 122.960439 | 122.554591 | 122.98034 | 44.934443 |
2023-07-19 | 123.984444 | 124.199334 | 122.283986 | 122.863261 | 3,229,200 | 125.797058 | 122.818419 | 122.974452 | 123.031209 | 123.162904 | 50.61723 |
2023-07-20 | 125.797058 | 126.404361 | 123.77892 | 124.386238 | 4,174,700 | 125.273827 | 123.158516 | 123.329497 | 123.953159 | 123.641841 | 54.297123 |
2023-07-21 | 125.273827 | 127.404078 | 124.825356 | 126.254867 | 4,030,700 | 126.516472 | 123.749008 | 123.706028 | 124.393381 | 123.938566 | 55.538664 |
2023-07-24 | 126.516472 | 126.693995 | 125.040242 | 125.498065 | 2,622,600 | 124.825356 | 124.758078 | 124.048923 | 125.101078 | 124.407276 | 51.523596 |
2023-07-25 | 124.825356 | 126.908888 | 124.582423 | 126.217485 | 3,849,400 | 125.638191 | 125.279431 | 124.068547 | 125.009171 | 124.48329 | 52.991465 |
2023-07-26 | 125.638191 | 126.637908 | 123.76021 | 124.040495 | 5,180,100 | 125.666245 | 125.610181 | 124.2143 | 125.218844 | 124.693272 | 60.861766 |
2023-07-27 | 125.666245 | 129.197979 | 125.666245 | 126.441733 | 5,538,800 | 126.1334 | 125.584018 | 124.371267 | 125.367978 | 124.870176 | 63.949849 |
2023-07-28 | 126.1334 | 127.759124 | 125.955877 | 126.927579 | 2,957,500 | 127.506844 | 125.755933 | 124.75247 | 125.623118 | 125.099853 | 61.043352 |
2023-07-31 | 127.506844 | 127.899257 | 126.376308 | 126.376308 | 6,055,300 | 124.255417 | 125.954007 | 125.356042 | 126.251027 | 125.537488 | 60.562459 |
2023-08-01 | 124.255417 | 127.572247 | 124.218036 | 127.376047 | 4,060,700 | 124.769295 | 125.840019 | 125.559725 | 125.585823 | 125.304384 | 50.227553 |
2023-08-02 | 124.769295 | 125.283174 | 123.162275 | 123.517307 | 3,562,700 | 124.012489 | 125.66624 | 125.63821 | 125.313647 | 125.207095 | 51.995595 |
2023-08-03 | 124.012489 | 125.236448 | 123.891037 | 124.47965 | 3,723,100 | 123.825615 | 125.335489 | 125.459753 | 124.879928 | 124.989894 | 55.339233 |
2023-08-04 | 123.825615 | 125.778343 | 123.302397 | 125.012207 | 3,479,900 | 123.274368 | 124.873932 | 125.314932 | 124.52849 | 124.778207 | 57.758617 |
2023-08-07 | 123.274368 | 124.918769 | 122.71377 | 124.283437 | 3,036,700 | 122.377426 | 124.027437 | 124.990722 | 124.11045 | 124.504782 | 53.524624 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.