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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 139.463333 | 140.593254 | 136.904098 | 137.618755 | 6,661,100 | 140.255234 | 146.851288 | 150.582419 | 144.953466 | 148.523606 | 32.180282 |
2024-05-24 | 140.255234 | 140.738107 | 138.64244 | 139.936536 | 3,549,300 | 142.061188 | 143.973364 | 148.961438 | 143.387389 | 147.020266 | 33.152444 |
2024-05-28 | 142.061188 | 142.389538 | 139.579214 | 140.033116 | 4,344,300 | 142.67926 | 142.1172 | 147.734941 | 142.945322 | 146.118615 | 32.82167 |
2024-05-29 | 142.67926 | 143.0559 | 140.515985 | 141.047148 | 3,038,500 | 144.736282 | 140.564279 | 146.651373 | 142.856635 | 145.493278 | 34.792695 |
2024-05-30 | 144.736282 | 145.209503 | 142.853081 | 143.432535 | 4,239,400 | 150.810837 | 141.839059 | 145.913542 | 143.483184 | 145.355642 | 29.689048 |
2024-05-31 | 150.810837 | 151.55445 | 143.66431 | 143.78021 | 7,501,000 | 147.788055 | 144.10856 | 145.479924 | 145.925735 | 146.347496 | 42.279044 |
2024-06-03 | 147.788055 | 149.198051 | 146.194581 | 146.880252 | 4,162,500 | 145.393021 | 145.615125 | 144.794244 | 146.546508 | 146.609416 | 41.2825 |
2024-06-04 | 145.393021 | 148.908334 | 144.96809 | 147.15067 | 4,683,700 | 142.302628 | 146.281491 | 144.199345 | 146.162012 | 146.388253 | 39.609579 |
2024-06-05 | 142.302628 | 145.808274 | 141.723174 | 145.34472 | 5,746,100 | 140.158676 | 146.206165 | 143.385222 | 144.875551 | 145.645412 | 37.967784 |
2024-06-06 | 140.158676 | 142.14811 | 140.081415 | 141.674889 | 4,682,900 | 140.998856 | 145.290643 | 143.564851 | 143.303259 | 144.647824 | 31.210672 |
2024-06-07 | 140.998856 | 141.578309 | 139.21222 | 139.675789 | 3,110,800 | 143.432541 | 143.328247 | 143.718404 | 142.535125 | 143.984375 | 33.037186 |
2024-06-10 | 143.432541 | 143.809181 | 140.583594 | 141.047148 | 3,052,900 | 141.182358 | 142.457144 | 144.036134 | 142.834263 | 143.884041 | 39.950898 |
2024-06-11 | 141.182358 | 143.287676 | 140.921602 | 143.171791 | 3,592,400 | 141.752151 | 141.615012 | 143.948251 | 142.283628 | 143.392826 | 38.623948 |
2024-06-12 | 141.752151 | 142.959334 | 140.129706 | 141.327221 | 3,064,300 | 139.724075 | 141.504916 | 143.85554 | 142.106469 | 143.094522 | 55.805503 |
2024-06-13 | 139.724075 | 142.051526 | 139.598538 | 142.051526 | 3,470,600 | 136.324646 | 141.417996 | 143.35432 | 141.312338 | 142.481713 | 50.432816 |
2024-06-14 | 136.324646 | 138.874214 | 134.60562 | 138.845242 | 5,019,700 | 140.004135 | 140.483154 | 141.905701 | 139.649774 | 141.362247 | 43.995273 |
2024-06-17 | 140.004135 | 140.091049 | 135.976978 | 136.508141 | 5,006,300 | 137.657379 | 139.797473 | 141.127309 | 139.767894 | 141.115317 | 47.027608 |
2024-06-18 | 137.657379 | 139.888264 | 137.541494 | 139.405391 | 2,969,500 | 138.468613 | 139.092477 | 140.353745 | 139.064389 | 140.486601 | 43.088773 |
2024-06-20 | 138.468613 | 138.845253 | 136.875124 | 137.280735 | 2,628,700 | 141.124405 | 138.43577 | 139.970343 | 138.865797 | 140.119694 | 41.068016 |
2024-06-21 | 141.124405 | 141.259609 | 139.05771 | 139.05771 | 5,652,000 | 144.562469 | 138.715836 | 140.066916 | 139.618666 | 140.302369 | 34.705688 |
2024-06-24 | 144.562469 | 145.624781 | 141.694204 | 141.964611 | 3,933,000 | 141.742493 | 140.3634 | 140.423277 | 141.266601 | 141.076933 | 44.972914 |
2024-06-25 | 141.742493 | 144.011986 | 141.327214 | 143.393909 | 3,367,600 | 142.128784 | 140.711072 | 140.254272 | 141.425231 | 141.197944 | 44.385013 |
2024-06-26 | 142.128784 | 142.263988 | 139.955856 | 141.008516 | 2,447,000 | 141.694199 | 141.605353 | 140.348915 | 141.659749 | 141.367187 | 49.708345 |
2024-06-27 | 141.694199 | 141.964606 | 140.322842 | 140.757424 | 2,273,600 | 142.968964 | 142.25047 | 140.34312 | 141.671232 | 141.426644 | 52.732875 |
2024-06-28 | 142.968964 | 143.616026 | 141.114734 | 142.486091 | 12,772,300 | 140.747772 | 142.619382 | 140.667609 | 142.103809 | 141.707066 | 53.452923 |
2024-07-01 | 140.747772 | 143.838155 | 140.100724 | 143.258702 | 2,638,900 | 140.409775 | 141.856442 | 141.109921 | 141.651797 | 141.532649 | 45.25921 |
2024-07-02 | 140.409775 | 141.954974 | 139.511638 | 140.516007 | 3,296,400 | 139.839966 | 141.589899 | 141.150485 | 141.23779 | 141.32849 | 48.536965 |
2024-07-03 | 139.839966 | 141.220975 | 139.424688 | 140.342158 | 1,633,300 | 140.660828 | 141.132135 | 141.368744 | 140.771848 | 141.057849 | 46.37891 |
2024-07-05 | 140.660828 | 141.414108 | 139.550226 | 139.58885 | 3,562,200 | 143.625687 | 140.925461 | 141.587965 | 140.734841 | 140.985663 | 51.858913 |
2024-07-08 | 143.625687 | 146.76436 | 142.727536 | 146.658127 | 5,183,800 | 142.544067 | 141.056805 | 141.838094 | 141.698456 | 141.465668 | 64.742624 |
2024-07-09 | 142.544067 | 144.494863 | 142.186731 | 142.93036 | 2,848,400 | 141.105103 | 141.416064 | 141.636253 | 141.980327 | 141.66174 | 55.729911 |
2024-07-10 | 141.105103 | 142.399198 | 138.497592 | 142.399198 | 4,105,700 | 146.213882 | 141.55513 | 141.572514 | 141.688585 | 141.560533 | 58.109996 |
2024-07-11 | 146.213882 | 146.687103 | 141.481735 | 141.964608 | 4,727,800 | 147.614243 | 142.829913 | 141.981024 | 143.197018 | 142.406597 | 65.154973 |
2024-07-12 | 147.614243 | 148.377175 | 145.644113 | 147.247254 | 2,675,700 | 146.11731 | 144.220596 | 142.573029 | 144.669426 | 143.353442 | 63.354605 |
2024-07-15 | 146.11731 | 148.193657 | 145.740669 | 147.614218 | 3,645,900 | 149.700211 | 144.718921 | 142.887863 | 145.152054 | 143.855963 | 53.477301 |
2024-07-16 | 149.700211 | 149.700211 | 146.204216 | 146.262159 | 3,391,800 | 150.588699 | 146.15015 | 143.783107 | 146.668106 | 144.918553 | 67.209658 |
2024-07-17 | 150.588699 | 151.370966 | 148.763441 | 148.763441 | 3,353,700 | 146.880249 | 148.046869 | 144.800999 | 147.974971 | 145.949489 | 67.906768 |
2024-07-18 | 146.880249 | 149.932009 | 146.638813 | 149.516745 | 2,927,400 | 144.601089 | 148.180142 | 145.505028 | 147.610063 | 146.118718 | 59.640939 |
2024-07-19 | 144.601089 | 146.27184 | 144.243768 | 146.27184 | 3,187,000 | 145.846909 | 147.577512 | 145.899054 | 146.607072 | 145.842786 | 52.924917 |
2024-07-22 | 145.846909 | 146.542247 | 143.625691 | 144.253419 | 3,692,800 | 145.122604 | 147.523431 | 146.121176 | 146.353684 | 145.843535 | 59.469147 |
2024-07-23 | 145.122604 | 145.788971 | 144.51418 | 145.054995 | 1,622,400 | 141.433456 | 146.60791 | 146.37903 | 145.943324 | 145.712457 | 58.627982 |
2024-07-24 | 141.433456 | 145.750341 | 140.322855 | 145.141916 | 3,029,500 | 141.278915 | 144.776862 | 146.411865 | 144.440035 | 144.934457 | 52.618233 |
2024-07-25 | 141.278915 | 144.301704 | 140.989204 | 141.55899 | 3,019,700 | 143.896103 | 143.656595 | 145.918369 | 143.386328 | 144.269813 | 51.038303 |
2024-07-26 | 143.896103 | 144.852196 | 142.206048 | 142.206048 | 2,427,000 | 141.790771 | 143.515598 | 145.546555 | 143.556253 | 144.201866 | 50.459631 |
2024-07-29 | 141.790771 | 142.833764 | 140.168311 | 142.331587 | 2,487,000 | 142.882065 | 142.70437 | 145.113901 | 142.967759 | 143.763485 | 48.76267 |
2024-07-30 | 142.882065 | 143.210415 | 141.732825 | 142.321931 | 2,379,200 | 145.257813 | 142.256262 | 144.432086 | 142.939195 | 143.603227 | 52.952481 |
2024-07-31 | 145.257813 | 147.179637 | 142.862753 | 143.616048 | 5,743,700 | 141.983932 | 143.021133 | 143.898997 | 143.712067 | 143.90406 | 48.252775 |
2024-08-01 | 141.983932 | 146.165613 | 141.076129 | 146.030409 | 3,782,400 | 134.402817 | 143.162137 | 143.409366 | 143.136022 | 143.554946 | 40.370002 |
2024-08-02 | 134.402817 | 140.438727 | 133.31152 | 140.342161 | 6,476,500 | 129.284363 | 141.26348 | 142.389539 | 140.224954 | 141.890923 | 33.415394 |
2024-08-05 | 129.284363 | 131.679423 | 127.884035 | 131.341406 | 6,887,700 | 129.265045 | 138.762198 | 140.733284 | 136.57809 | 139.598821 | 22.300909 |
2024-08-06 | 129.265045 | 131.254479 | 128.685592 | 129.902426 | 5,005,500 | 128.898087 | 136.038794 | 139.147528 | 134.140408 | 137.719953 | 20.370439 |
2024-08-07 | 128.898087 | 133.031477 | 128.772535 | 131.515249 | 3,209,700 | 129.380936 | 132.766849 | 137.893991 | 132.392968 | 136.115977 | 22.4557 |
2024-08-08 | 129.380936 | 131.331746 | 128.511771 | 130.172839 | 3,894,000 | 130.858521 | 130.246249 | 136.704193 | 131.388957 | 134.891424 | 25.328763 |
2024-08-09 | 130.858521 | 130.955101 | 128.20272 | 129.033262 | 3,778,100 | 130.394974 | 129.53739 | 135.400435 | 131.212145 | 134.158169 | 25.885632 |
2024-08-12 | 130.394974 | 131.862896 | 129.525794 | 129.979695 | 3,695,600 | 131.97879 | 129.759512 | 134.260855 | 130.939755 | 133.473952 | 26.104663 |
2024-08-13 | 131.97879 | 132.220227 | 129.091206 | 131.032349 | 3,319,800 | 131.109604 | 130.302261 | 133.170528 | 131.2861 | 133.202104 | 33.535125 |
2024-08-14 | 131.109604 | 132.22022 | 130.868168 | 132.017407 | 4,838,000 | 136.807526 | 130.744565 | 131.755707 | 131.227268 | 132.821649 | 32.720692 |
2024-08-15 | 136.807526 | 138.951482 | 135.7452 | 138.381681 | 4,640,600 | 139.105988 | 132.229883 | 131.238066 | 133.087354 | 133.546354 | 39.096846 |
2024-08-16 | 139.105988 | 139.299148 | 136.063895 | 136.286012 | 3,473,900 | 139.675781 | 133.879376 | 131.708383 | 135.093565 | 134.557197 | 45.894843 |
2024-08-19 | 139.675781 | 143.548416 | 139.472968 | 139.55023 | 4,427,000 | 139.386078 | 135.735538 | 132.747525 | 136.62097 | 135.487848 | 45.017993 |
2024-08-20 | 139.386078 | 140.709145 | 137.98575 | 139.550253 | 6,815,100 | 154.997772 | 137.216995 | 133.759628 | 137.542673 | 136.196617 | 40.243886 |
2024-08-21 | 154.997772 | 162.930148 | 154.72525 | 162.862025 | 25,572,100 | 152.632675 | 141.994629 | 136.369597 | 143.361039 | 139.615009 | 65.335512 |
2024-08-22 | 152.632675 | 155.844548 | 152.243347 | 155.630421 | 7,452,400 | 154.267792 | 145.159659 | 138.694771 | 146.451585 | 141.981858 | 74.493026 |
2024-08-23 | 154.267792 | 155.357881 | 152.554792 | 153.372359 | 3,188,300 | 154.657104 | 148.19202 | 141.035698 | 149.056987 | 144.215664 | 87.033282 |
2024-08-26 | 154.657104 | 157.518604 | 153.751944 | 155.05616 | 3,655,200 | 154.442993 | 151.188284 | 143.461911 | 150.923693 | 146.114108 | 87.230619 |
2024-08-27 | 154.442993 | 155.5039 | 153.54756 | 154.65712 | 3,252,300 | 152.6716 | 154.199667 | 145.708331 | 152.096793 | 147.62845 | 87.623363 |
2024-08-28 | 152.6716 | 154.092623 | 151.532843 | 153.537835 | 2,666,500 | 149.323425 | 153.734433 | 147.864531 | 152.288395 | 148.545387 | 83.048836 |
2024-08-29 | 149.323425 | 152.087589 | 148.398795 | 152.087589 | 3,879,500 | 149.518082 | 153.072583 | 149.116121 | 151.300072 | 148.686848 | 74.8804 |
2024-08-30 | 149.518082 | 150.033929 | 148.126272 | 149.58622 | 3,933,200 | 147.746719 | 152.122641 | 150.15733 | 150.706075 | 148.837982 | 75.955372 |
2024-09-03 | 147.746719 | 150.822346 | 147.308738 | 148.904947 | 4,071,000 | 148.408554 | 150.740564 | 150.964424 | 149.719623 | 148.63957 | 71.293058 |
2024-09-04 | 148.408554 | 149.63492 | 144.894946 | 148.574013 | 3,841,000 | 147.84404 | 149.533676 | 151.866672 | 149.2826 | 148.597567 | 73.492113 |
2024-09-05 | 147.84404 | 149.449991 | 146.646887 | 148.97307 | 3,358,900 | 147.240585 | 148.568164 | 151.151299 | 148.80308 | 148.460562 | 67.415868 |
2024-09-06 | 147.240585 | 149.23585 | 146.695541 | 147.561776 | 4,045,100 | 146.569 | 148.151596 | 150.61209 | 148.282249 | 148.238748 | 63.562085 |
2024-09-09 | 146.569 | 148.836787 | 145.94609 | 147.328172 | 3,735,200 | 144.057892 | 147.56178 | 149.84221 | 147.711166 | 147.935158 | 61.45357 |
2024-09-10 | 144.057892 | 146.753933 | 143.415526 | 146.569004 | 4,103,200 | 143.357117 | 146.824014 | 148.782289 | 146.493408 | 147.2302 | 57.228908 |
2024-09-11 | 143.357117 | 144.018967 | 140.80708 | 143.318191 | 4,089,500 | 144.476425 | 145.813727 | 147.673701 | 145.447977 | 146.526003 | 16.554639 |
2024-09-12 | 144.476425 | 145.002 | 142.695287 | 143.415533 | 3,454,600 | 147.318451 | 145.140204 | 146.854184 | 145.124127 | 146.153353 | 24.758936 |
2024-09-13 | 147.318451 | 148.544802 | 145.488645 | 145.722242 | 3,592,300 | 148.758911 | 145.155777 | 146.653687 | 145.855568 | 146.365189 | 29.988787 |
2024-09-16 | 148.758911 | 149.634889 | 146.685796 | 147.892676 | 3,429,200 | 147.902435 | 145.593759 | 146.577769 | 146.823349 | 146.800411 | 33.985151 |
2024-09-17 | 147.902435 | 149.586237 | 147.0362 | 148.856264 | 3,162,300 | 149.498642 | 146.362668 | 146.593341 | 147.183045 | 147.000779 | 32.839603 |
2024-09-18 | 149.498642 | 151.873478 | 148.330672 | 148.41828 | 3,269,500 | 152.311478 | 147.590973 | 146.70235 | 147.95491 | 147.454936 | 41.597903 |
2024-09-19 | 152.311478 | 153.18744 | 150.861258 | 152.399071 | 5,098,800 | 150.617935 | 149.157983 | 147.149094 | 149.407099 | 148.337944 | 58.143339 |
2024-09-20 | 150.617935 | 153.187442 | 149.829566 | 152.710521 | 7,389,800 | 151.143509 | 149.81788 | 147.486829 | 149.810711 | 148.752487 | 52.771042 |
2024-09-23 | 151.143509 | 151.581505 | 148.827069 | 150.637404 | 2,927,700 | 152.00975 | 150.2948 | 147.944279 | 150.254977 | 149.187219 | 59.131302 |
2024-09-24 | 152.00975 | 153.615702 | 151.347915 | 151.737228 | 3,114,000 | 150.929398 | 151.116263 | 148.739465 | 150.839902 | 149.700406 | 59.575558 |
2024-09-25 | 150.929398 | 152.729991 | 150.043692 | 152.116808 | 2,319,900 | 151.815094 | 151.402414 | 149.496693 | 150.869734 | 149.923859 | 57.984902 |
2024-09-26 | 151.815094 | 153.528109 | 150.978057 | 152.350411 | 2,757,900 | 151.036438 | 151.303137 | 150.23056 | 151.184854 | 150.26772 | 61.668362 |
2024-09-27 | 151.036438 | 153.304225 | 150.647125 | 152.321199 | 3,067,200 | 151.698288 | 151.386838 | 150.602359 | 151.135382 | 150.407487 | 61.333348 |
2024-09-30 | 151.698288 | 152.17521 | 150.102079 | 151.036437 | 2,934,400 | 148.136032 | 151.497794 | 150.896297 | 151.323017 | 150.642178 | 71.389686 |
2024-10-01 | 148.136032 | 151.250584 | 147.328193 | 151.104596 | 3,994,400 | 146.384079 | 150.72305 | 150.919656 | 150.260689 | 150.186515 | 61.531307 |
2024-10-02 | 146.384079 | 148.379344 | 145.95584 | 147.610445 | 2,795,000 | 145.605453 | 149.813986 | 150.6082 | 148.968486 | 149.495163 | 54.46671 |
2024-10-03 | 145.605453 | 145.994767 | 143.600446 | 145.887704 | 4,790,100 | 148.797867 | 148.572058 | 149.937598 | 147.847475 | 148.787943 | 45.560049 |
2024-10-04 | 148.797867 | 149.761423 | 147.279524 | 147.863494 | 3,557,100 | 145.021454 | 148.124344 | 149.755591 | 148.164272 | 148.789747 | 50.092564 |
2024-10-07 | 145.021454 | 148.554532 | 143.960562 | 148.554532 | 3,301,400 | 147.279541 | 146.788977 | 149.143385 | 147.116666 | 148.104603 | 43.988592 |
2024-10-08 | 147.279541 | 147.72725 | 144.836552 | 145.011754 | 3,224,100 | 150.209152 | 146.617679 | 148.670364 | 147.170958 | 147.954592 | 45.494119 |
2024-10-09 | 150.209152 | 150.316216 | 146.238093 | 147.513111 | 3,514,300 | 151.805359 | 147.382693 | 148.59834 | 148.183689 | 148.364512 | 45.75138 |
2024-10-10 | 151.805359 | 152.087609 | 148.252826 | 150.20915 | 3,139,100 | 154.228867 | 148.622675 | 148.597366 | 149.390912 | 148.99012 | 52.40916 |
2024-10-11 | 154.228867 | 154.588982 | 152.253057 | 152.506124 | 3,594,100 | 153.751953 | 149.708875 | 148.916609 | 151.003564 | 149.94262 | 55.812246 |
2024-10-14 | 153.751953 | 155.299494 | 152.369871 | 153.975808 | 2,534,300 | 156.399323 | 151.454974 | 149.121976 | 151.919694 | 150.635226 | 53.330848 |
2024-10-15 | 156.399323 | 157.187692 | 154.209401 | 154.413785 | 2,987,800 | 154.627914 | 153.278931 | 149.948305 | 153.412903 | 151.683243 | 59.866544 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.