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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-11 | 173.989212 | 174.406704 | 167.150524 | 167.329436 | 91,070,300 | 175.490158 | 169.082849 | 168.913866 | 169.897774 | 169.598239 | 57.210207 |
2024-04-12 | 175.490158 | 177.28929 | 173.164209 | 173.213897 | 101,593,300 | 171.653336 | 170.468481 | 169.417824 | 171.761902 | 170.669497 | 58.195779 |
2024-04-15 | 171.653336 | 175.569686 | 171.464474 | 174.307306 | 73,531,800 | 168.36319 | 171.311395 | 169.682228 | 171.725713 | 170.848377 | 53.230354 |
2024-04-16 | 168.36319 | 172.716886 | 167.259853 | 170.718957 | 73,711,200 | 166.99147 | 171.253741 | 169.735904 | 170.604872 | 170.396525 | 49.461665 |
2024-04-17 | 166.99147 | 169.625556 | 166.99147 | 168.591806 | 50,901,200 | 166.037231 | 171.297473 | 169.571895 | 169.400405 | 169.777424 | 40.661283 |
2024-04-18 | 166.037231 | 167.627633 | 165.550183 | 167.021294 | 43,122,900 | 164.009476 | 169.707077 | 169.394963 | 168.279347 | 169.097389 | 41.944856 |
2024-04-19 | 164.009476 | 165.401065 | 163.095 | 165.212219 | 67,772,100 | 164.844437 | 167.410941 | 168.939711 | 166.856057 | 168.172314 | 41.065708 |
2024-04-22 | 164.844437 | 166.25591 | 163.780868 | 164.526366 | 48,116,400 | 165.898071 | 166.049161 | 168.680278 | 166.185517 | 167.567245 | 44.604316 |
2024-04-23 | 165.898071 | 166.04718 | 163.929962 | 164.357388 | 49,537,800 | 168.005356 | 165.556137 | 168.404939 | 166.089701 | 167.263759 | 45.098049 |
2024-04-24 | 168.005356 | 168.283674 | 165.212227 | 165.540233 | 48,251,800 | 168.870132 | 165.758914 | 168.528194 | 166.728253 | 167.398595 | 50.340844 |
2024-04-25 | 168.870132 | 169.585811 | 167.140572 | 168.512293 | 50,558,300 | 168.283661 | 166.325494 | 168.016286 | 167.442213 | 167.666147 | 50.52631 |
2024-04-26 | 168.283661 | 170.311408 | 168.164371 | 168.860181 | 44,838,400 | 172.458466 | 167.180331 | 167.295636 | 167.722695 | 167.778422 | 51.470072 |
2024-04-29 | 172.458466 | 174.973277 | 172.060873 | 172.329241 | 68,169,400 | 169.30748 | 168.703137 | 167.376149 | 169.301286 | 168.629339 | 56.005006 |
2024-04-30 | 169.30748 | 173.939509 | 168.979459 | 172.28947 | 65,934,800 | 168.283661 | 169.385019 | 167.470578 | 169.30335 | 168.752638 | 53.84379 |
2024-05-01 | 168.283661 | 171.673194 | 168.094799 | 168.561979 | 50,383,100 | 171.991272 | 169.44068 | 167.599797 | 168.963454 | 168.667369 | 39.346715 |
2024-05-02 | 171.991272 | 172.37893 | 169.864119 | 171.474389 | 94,214,900 | 182.27916 | 170.064908 | 168.195201 | 169.972727 | 169.271715 | 43.964322 |
2024-05-03 | 182.27916 | 185.877424 | 181.563481 | 185.529519 | 163,224,100 | 180.619186 | 172.864008 | 170.022169 | 174.074871 | 171.636705 | 64.992938 |
2024-05-06 | 180.619186 | 183.094229 | 179.336922 | 181.255344 | 78,569,700 | 181.305023 | 174.496152 | 171.599644 | 176.256309 | 173.269883 | 68.126996 |
2024-05-07 | 181.305023 | 183.790015 | 180.23152 | 182.348723 | 77,305,800 | 181.643005 | 176.89566 | 173.14034 | 177.939214 | 174.730818 | 71.608598 |
2024-05-08 | 181.643005 | 181.971026 | 180.360741 | 181.752346 | 45,057,100 | 183.462021 | 179.567529 | 174.504105 | 179.173811 | 175.987579 | 74.006088 |
2024-05-09 | 183.462021 | 183.551477 | 181.016782 | 181.464077 | 48,983,000 | 182.197922 | 181.861679 | 175.963293 | 180.603214 | 177.346569 | 80.11692 |
2024-05-10 | 182.197922 | 184.228419 | 181.282206 | 184.039301 | 50,759,500 | 185.412888 | 181.845432 | 177.35472 | 181.134783 | 178.228633 | 76.514773 |
2024-05-13 | 185.412888 | 186.229078 | 183.760611 | 184.576801 | 72,044,800 | 186.55751 | 182.804172 | 178.650162 | 182.560818 | 179.534861 | 77.9698 |
2024-05-14 | 186.55751 | 187.423471 | 185.422818 | 186.63714 | 52,393,600 | 188.836884 | 183.854669 | 180.375165 | 183.893049 | 180.811706 | 77.344627 |
2024-05-15 | 188.836884 | 189.762547 | 186.497816 | 187.035311 | 70,400,000 | 188.956314 | 185.293445 | 182.430487 | 185.540994 | 182.270829 | 78.251546 |
2024-05-16 | 188.956314 | 190.210459 | 188.777159 | 189.583386 | 52,845,200 | 188.98616 | 186.392303 | 184.126991 | 186.679434 | 183.486372 | 79.642116 |
2024-05-17 | 188.98616 | 189.921787 | 188.29937 | 188.627835 | 41,282,900 | 190.150726 | 187.749951 | 184.797691 | 187.448343 | 184.486334 | 76.895774 |
2024-05-20 | 190.150726 | 191.026635 | 188.130177 | 188.448695 | 44,361,300 | 191.454636 | 188.697519 | 185.750845 | 188.349137 | 185.516223 | 86.262962 |
2024-05-21 | 191.454636 | 191.832856 | 190.031284 | 190.200491 | 42,309,400 | 190.011368 | 189.676944 | 186.765807 | 189.384303 | 186.595935 | 89.923635 |
2024-05-22 | 190.011368 | 191.922444 | 189.384311 | 191.375001 | 34,648,500 | 186.010086 | 189.911841 | 187.602643 | 189.593325 | 187.216922 | 83.676409 |
2024-05-23 | 186.010086 | 190.110903 | 185.76125 | 190.090992 | 51,005,900 | 189.095657 | 189.322595 | 187.857449 | 188.398912 | 186.997498 | 59.113972 |
2024-05-24 | 189.095657 | 189.69287 | 187.164685 | 187.941069 | 36,294,600 | 189.105621 | 189.344495 | 188.547223 | 188.63116 | 187.378981 | 69.358182 |
2024-05-28 | 189.105621 | 192.101605 | 188.219765 | 190.618535 | 52,280,100 | 189.404221 | 189.135474 | 188.916496 | 188.789314 | 187.692916 | 68.38212 |
2024-05-29 | 189.404221 | 191.355104 | 188.627853 | 188.727393 | 53,068,000 | 190.399567 | 188.725391 | 189.201167 | 188.994283 | 188.004062 | 68.323325 |
2024-05-30 | 190.399567 | 191.285423 | 189.74265 | 189.872035 | 49,947,900 | 191.355103 | 188.80303 | 189.357436 | 189.462711 | 188.439608 | 67.041511 |
2024-05-31 | 191.355103 | 191.67362 | 189.025999 | 190.548875 | 75,158,300 | 193.126816 | 189.872034 | 189.597314 | 190.093508 | 188.969698 | 72.8401 |
2024-06-03 | 193.126816 | 194.082354 | 191.62385 | 192.002071 | 50,080,500 | 193.445328 | 190.678265 | 190.01138 | 191.104611 | 189.725538 | 70.732992 |
2024-06-04 | 193.445328 | 194.410814 | 192.131465 | 193.733971 | 47,471,400 | 194.958237 | 191.546207 | 190.34084 | 191.88485 | 190.401863 | 69.372925 |
2024-06-05 | 194.958237 | 195.983441 | 193.962892 | 194.490423 | 54,156,800 | 193.574707 | 192.65701 | 190.6912 | 192.909312 | 191.230295 | 67.992917 |
2024-06-06 | 193.574707 | 195.585308 | 193.266152 | 194.779081 | 41,181,800 | 195.973495 | 193.292038 | 191.047534 | 193.13111 | 191.656552 | 62.636132 |
2024-06-07 | 195.973495 | 196.023266 | 193.236296 | 193.743917 | 53,103,900 | 192.221039 | 194.215717 | 192.043875 | 194.078572 | 192.44145 | 66.923819 |
2024-06-10 | 192.221039 | 196.381589 | 191.255553 | 195.983442 | 97,262,100 | 206.18573 | 194.034561 | 192.356413 | 193.459394 | 192.401376 | 54.455853 |
2024-06-11 | 206.18573 | 206.195693 | 192.728675 | 192.748571 | 172,373,300 | 212.078201 | 196.582642 | 194.064424 | 197.701506 | 194.907622 | 70.521323 |
2024-06-12 | 212.078201 | 219.175002 | 205.936908 | 206.404722 | 198,134,300 | 213.242737 | 200.006635 | 196.331822 | 202.493738 | 198.029545 | 77.350129 |
2024-06-13 | 213.242737 | 215.741048 | 210.615026 | 213.740409 | 97,862,700 | 211.50087 | 203.94024 | 198.616139 | 206.076738 | 200.79558 | 86.305725 |
2024-06-14 | 211.50087 | 214.168387 | 210.316407 | 212.85454 | 70,122,700 | 215.661423 | 207.045715 | 200.630716 | 207.884782 | 202.741996 | 80.979871 |
2024-06-17 | 215.661423 | 217.930808 | 211.729813 | 212.376781 | 93,728,300 | 213.29248 | 211.733792 | 202.884177 | 210.476995 | 205.090983 | 82.938238 |
2024-06-18 | 213.29248 | 217.612289 | 212.008492 | 216.577122 | 79,943,300 | 208.703964 | 213.155142 | 204.868892 | 211.41549 | 206.582164 | 78.182181 |
2024-06-20 | 208.703964 | 213.242751 | 207.877841 | 212.934181 | 86,172,500 | 206.524155 | 212.480295 | 206.243465 | 210.511648 | 206.967946 | 69.906894 |
2024-06-21 | 206.524155 | 210.903667 | 206.145919 | 209.410649 | 246,421,400 | 207.171127 | 211.136578 | 207.538409 | 209.182484 | 206.887257 | 66.069151 |
2024-06-24 | 207.171127 | 211.709899 | 205.628339 | 206.753084 | 80,727,000 | 208.096802 | 210.27063 | 208.658173 | 208.512032 | 206.93887 | 65.240854 |
2024-06-25 | 208.096802 | 210.396046 | 207.638936 | 208.176416 | 56,713,900 | 212.257339 | 208.757706 | 210.245749 | 208.373622 | 207.149403 | 65.692947 |
2024-06-26 | 212.257339 | 213.859846 | 209.659488 | 210.515486 | 66,213,200 | 213.103394 | 208.550677 | 210.85291 | 209.668194 | 208.078119 | 67.534292 |
2024-06-27 | 213.103394 | 214.735759 | 211.36154 | 213.690644 | 49,772,700 | 209.639572 | 209.430563 | 210.955429 | 210.813261 | 208.991805 | 70.012234 |
2024-06-28 | 209.639572 | 215.064215 | 209.32107 | 214.765608 | 82,542,700 | 215.741043 | 210.053647 | 210.595113 | 210.422031 | 209.109581 | 63.7053 |
2024-07-01 | 215.741043 | 216.4975 | 210.933525 | 211.102731 | 60,402,900 | 219.244659 | 211.76763 | 211.01913 | 212.195035 | 210.315301 | 72.526186 |
2024-07-02 | 219.244659 | 219.354148 | 214.098727 | 215.143827 | 58,046,200 | 220.518707 | 213.997202 | 211.377454 | 214.54491 | 211.938821 | 65.641369 |
2024-07-03 | 220.518707 | 220.518707 | 218.010433 | 218.975919 | 37,369,800 | 225.286423 | 215.649475 | 212.100076 | 216.536176 | 213.4988 | 61.36725 |
2024-07-05 | 225.286423 | 225.395911 | 220.618251 | 220.618251 | 60,412,400 | 226.759537 | 218.086081 | 213.758322 | 219.452925 | 215.642004 | 64.784931 |
2024-07-08 | 226.759537 | 226.789396 | 222.210802 | 226.032924 | 59,085,900 | 227.615509 | 221.510074 | 215.78186 | 221.888462 | 217.663374 | 68.85609 |
2024-07-09 | 227.615509 | 228.332159 | 225.316264 | 226.869 | 48,076,100 | 231.895508 | 223.884967 | 217.826299 | 223.797478 | 219.472853 | 66.086232 |
2024-07-10 | 231.895508 | 231.995048 | 228.182875 | 228.232645 | 62,627,700 | 226.510696 | 226.415137 | 220.206169 | 226.496821 | 221.731517 | 73.808936 |
2024-07-11 | 226.510696 | 231.308252 | 224.719072 | 230.312907 | 64,710,600 | 229.466843 | 227.613535 | 221.631505 | 226.501446 | 222.600459 | 72.334567 |
2024-07-12 | 229.466843 | 231.557073 | 227.6155 | 227.854389 | 53,046,500 | 233.308884 | 228.449619 | 223.26785 | 227.489912 | 223.848892 | 78.226764 |
2024-07-15 | 233.308884 | 236.125712 | 232.004984 | 235.379203 | 62,631,300 | 233.726959 | 229.759488 | 225.634781 | 229.429569 | 225.568891 | 79.813783 |
2024-07-16 | 233.726959 | 235.170207 | 231.248544 | 233.906114 | 43,234,300 | 227.814606 | 230.981778 | 227.433372 | 230.862032 | 227.052176 | 79.577293 |
2024-07-17 | 227.814606 | 230.382598 | 225.585027 | 228.381945 | 57,345,900 | 223.136459 | 230.165598 | 228.290367 | 229.846224 | 227.1908 | 67.255467 |
2024-07-18 | 223.136459 | 229.367329 | 221.235362 | 229.208071 | 66,034,600 | 223.265854 | 229.49075 | 228.552142 | 227.609635 | 226.453647 | 60.256382 |
2024-07-19 | 223.265854 | 225.744269 | 222.24065 | 223.77349 | 49,151,500 | 222.917511 | 228.250552 | 228.350085 | 226.161708 | 225.874048 | 64.94867 |
2024-07-22 | 222.917511 | 226.719722 | 222.05155 | 225.953302 | 48,201,800 | 223.962585 | 226.172278 | 227.965883 | 225.080309 | 225.336496 | 59.010281 |
2024-07-23 | 223.962585 | 225.883609 | 221.64343 | 223.325565 | 39,960,300 | 217.522705 | 224.219403 | 227.600591 | 224.707735 | 225.086694 | 56.313256 |
2024-07-24 | 217.522705 | 223.753575 | 216.11928 | 222.957296 | 61,777,600 | 216.477615 | 222.161023 | 226.16331 | 222.312725 | 223.711423 | 46.477866 |
2024-07-25 | 216.477615 | 219.821976 | 213.620965 | 217.9109 | 51,391,200 | 216.945419 | 220.829254 | 225.160002 | 220.367688 | 222.396185 | 38.650913 |
2024-07-26 | 216.945419 | 218.468296 | 215.004484 | 217.681965 | 41,601,300 | 217.224121 | 219.565167 | 223.90786 | 219.226932 | 221.405137 | 37.019438 |
2024-07-29 | 217.224121 | 218.279184 | 214.745706 | 215.950081 | 36,311,800 | 217.781525 | 218.426489 | 222.299384 | 218.559328 | 220.644952 | 36.042783 |
2024-07-30 | 217.781525 | 219.304402 | 215.113992 | 218.169709 | 41,643,800 | 221.046234 | 217.190277 | 220.70484 | 218.30006 | 220.124329 | 28.936407 |
2024-07-31 | 221.046234 | 222.77814 | 219.602987 | 220.409214 | 50,036,300 | 217.343567 | 217.894983 | 220.028003 | 219.215452 | 220.291948 | 41.293959 |
2024-08-01 | 217.343567 | 223.435074 | 216.009808 | 223.325586 | 62,501,000 | 218.836578 | 218.068173 | 219.448714 | 218.59149 | 219.755879 | 31.133839 |
2024-08-02 | 218.836578 | 224.549865 | 216.696592 | 218.129877 | 105,568,600 | 208.295868 | 218.446405 | 219.005786 | 218.673186 | 219.588733 | 25.701835 |
2024-08-05 | 208.295868 | 212.506173 | 195.087635 | 198.163247 | 119,548,600 | 206.26535 | 216.660754 | 217.543622 | 215.21408 | 217.535485 | 18.134092 |
2024-08-06 | 206.26535 | 209.012512 | 200.134036 | 204.344342 | 69,660,500 | 208.843323 | 214.35752 | 215.773898 | 212.23117 | 215.48637 | 20.088304 |
2024-08-07 | 208.843323 | 212.645533 | 205.429281 | 205.936902 | 63,516,400 | 212.317062 | 211.916937 | 214.90596 | 211.101888 | 214.278543 | 28.931903 |
2024-08-08 | 212.317062 | 213.202919 | 207.857921 | 212.117996 | 47,161,100 | 215.233429 | 210.911636 | 214.489905 | 211.506946 | 213.92191 | 35.309798 |
2024-08-09 | 215.233429 | 215.770909 | 210.983301 | 211.112701 | 42,201,600 | 216.768036 | 210.191006 | 214.318706 | 212.749107 | 214.160368 | 40.354785 |
2024-08-12 | 216.768036 | 218.741096 | 214.844804 | 215.313158 | 38,028,100 | 220.494934 | 211.88544 | 214.273097 | 214.08875 | 214.63449 | 41.078891 |
2024-08-13 | 220.494934 | 221.112757 | 218.242841 | 218.242841 | 44,155,300 | 220.943359 | 214.731357 | 214.544438 | 216.224145 | 215.700025 | 53.95136 |
2024-08-14 | 220.943359 | 222.248768 | 218.930431 | 219.797394 | 41,960,600 | 223.932846 | 217.151364 | 214.534151 | 217.797216 | 216.653358 | 56.032583 |
2024-08-15 | 223.932846 | 224.560644 | 221.979705 | 223.813271 | 46,414,000 | 225.258194 | 219.474521 | 215.193079 | 219.842426 | 217.976902 | 58.836965 |
2024-08-16 | 225.258194 | 226.035461 | 222.866592 | 223.13565 | 44,340,200 | 225.09874 | 221.479474 | 215.83524 | 221.647682 | 219.300773 | 59.8986 |
2024-08-19 | 225.09874 | 225.198395 | 222.258717 | 224.929337 | 40,687,800 | 225.716568 | 223.145615 | 217.515527 | 222.798035 | 220.354949 | 59.104657 |
2024-08-20 | 225.716568 | 226.37426 | 224.660283 | 224.97917 | 30,299,000 | 225.606964 | 224.189941 | 219.460649 | 223.770879 | 221.329789 | 56.220968 |
2024-08-21 | 225.606964 | 227.181432 | 224.261702 | 225.726554 | 34,765,500 | 223.743515 | 225.122662 | 221.137013 | 224.382907 | 222.107457 | 62.172114 |
2024-08-22 | 223.743515 | 227.540167 | 223.115717 | 226.99209 | 43,695,300 | 226.045425 | 225.084796 | 222.279659 | 224.169777 | 222.404922 | 57.149966 |
2024-08-23 | 226.045425 | 227.420596 | 223.544223 | 224.869566 | 38,677,300 | 226.384232 | 225.242242 | 223.360858 | 224.794993 | 223.066832 | 84.034792 |
2024-08-26 | 226.384232 | 226.483887 | 223.105762 | 225.965705 | 30,602,200 | 227.231262 | 225.499341 | 224.322478 | 225.324739 | 223.669995 | 91.254444 |
2024-08-27 | 227.231262 | 228.048397 | 224.102262 | 225.208374 | 35,934,600 | 225.696655 | 225.80228 | 224.996111 | 225.960247 | 224.317498 | 90.586184 |
2024-08-28 | 225.696655 | 229.054846 | 224.88948 | 227.121639 | 38,052,200 | 228.985077 | 225.820218 | 225.47144 | 225.872383 | 224.568254 | 82.296293 |
2024-08-29 | 228.985077 | 232.104118 | 228.078276 | 229.294004 | 51,906,300 | 228.197845 | 226.86853 | 225.976663 | 226.909948 | 225.371313 | 82.60867 |
2024-08-30 | 228.197845 | 229.592935 | 226.683166 | 229.383679 | 52,990,800 | 221.98967 | 227.299014 | 226.270628 | 227.339247 | 225.885228 | 78.098948 |
2024-09-03 | 221.98967 | 228.197843 | 220.395268 | 227.749422 | 50,190,600 | 220.076401 | 226.420102 | 225.959721 | 225.556055 | 225.176945 | 53.275088 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.