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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-04 | 220.076401 | 221.003136 | 216.718195 | 220.883561 | 43,840,200 | 221.601044 | 224.98913 | 225.395705 | 223.729503 | 224.249573 | 48.215005 |
2024-09-05 | 221.601044 | 224.690176 | 220.744056 | 220.853671 | 36,615,400 | 220.046509 | 224.170007 | 224.995113 | 223.020017 | 223.768022 | 44.89083 |
2024-09-06 | 220.046509 | 224.451024 | 219.000184 | 223.165535 | 48,423,000 | 220.1362 | 222.382294 | 224.625412 | 222.028847 | 223.091383 | 38.694319 |
2024-09-09 | 220.1362 | 220.49494 | 215.950915 | 220.046519 | 67,180,000 | 219.338989 | 220.769965 | 224.034489 | 221.397965 | 222.554077 | 39.202106 |
2024-09-10 | 219.338989 | 220.704185 | 215.970824 | 218.153155 | 51,591,000 | 221.880066 | 220.239828 | 223.329965 | 220.71164 | 221.969516 | 36.230638 |
2024-09-11 | 221.880066 | 222.308552 | 217.12677 | 220.684272 | 44,587,100 | 221.98967 | 220.600562 | 222.794846 | 221.101115 | 221.953252 | 42.718074 |
2024-09-12 | 221.98967 | 222.766936 | 219.050006 | 221.720611 | 37,498,200 | 221.720627 | 220.678287 | 222.424147 | 221.3973 | 221.959874 | 46.321049 |
2024-09-13 | 221.720627 | 223.255226 | 221.132697 | 222.796846 | 36,766,600 | 215.562286 | 221.01311 | 221.697702 | 221.505076 | 221.916374 | 40.082259 |
2024-09-16 | 215.562286 | 216.459128 | 213.170684 | 215.781502 | 59,357,400 | 216.030609 | 220.098328 | 220.434146 | 219.524146 | 220.761085 | 30.411265 |
2024-09-17 | 216.030609 | 216.140224 | 213.748637 | 214.994259 | 45,519,300 | 219.916977 | 219.436652 | 219.83824 | 218.359634 | 219.900999 | 29.443946 |
2024-09-18 | 219.916977 | 221.929906 | 216.778002 | 216.787976 | 59,894,900 | 228.068314 | 219.044034 | 219.822298 | 218.878748 | 219.903904 | 40.235688 |
2024-09-19 | 228.068314 | 229.014998 | 223.843175 | 224.201915 | 66,781,300 | 227.40065 | 220.259763 | 220.469025 | 221.941937 | 221.388342 | 48.669771 |
2024-09-20 | 227.40065 | 232.273521 | 226.82268 | 229.164454 | 318,679,900 | 225.676727 | 221.395767 | 221.204439 | 223.761508 | 222.481489 | 48.839237 |
2024-09-23 | 225.676727 | 228.646285 | 225.019035 | 226.543675 | 54,146,000 | 226.573547 | 223.418655 | 221.758492 | 224.399914 | 223.062441 | 56.174936 |
2024-09-24 | 226.573547 | 228.546623 | 224.939293 | 227.849062 | 43,556,100 | 225.577057 | 225.527243 | 222.481947 | 225.124459 | 223.700824 | 61.26468 |
2024-09-25 | 225.577057 | 226.493832 | 223.235298 | 224.142099 | 42,308,700 | 226.723038 | 226.659259 | 222.851646 | 225.275325 | 224.041958 | 57.022172 |
2024-09-26 | 226.723038 | 227.699601 | 224.620428 | 226.503807 | 36,636,700 | 226.992081 | 226.390204 | 223.324983 | 225.757896 | 224.529427 | 61.964303 |
2024-09-27 | 226.992081 | 228.716032 | 226.503807 | 227.659747 | 34,026,000 | 232.183853 | 226.30849 | 223.852129 | 226.169291 | 224.977182 | 62.207233 |
2024-09-30 | 232.183853 | 232.183853 | 228.845581 | 229.234215 | 54,541,900 | 225.417633 | 227.609915 | 225.514285 | 228.174145 | 226.287486 | 69.776064 |
2024-10-01 | 225.417633 | 228.845571 | 222.956284 | 228.716036 | 63,285,000 | 225.985626 | 227.378732 | 226.452988 | 227.255308 | 226.129331 | 54.819452 |
2024-10-02 | 225.985626 | 226.573556 | 222.238802 | 225.098744 | 32,880,600 | 224.879517 | 227.460446 | 227.059853 | 226.83208 | 226.103203 | 55.376789 |
2024-10-03 | 224.879517 | 226.015523 | 222.537757 | 224.351374 | 34,044,200 | 226.005554 | 227.091742 | 226.740973 | 226.181226 | 225.880714 | 54.15683 |
2024-10-04 | 226.005554 | 227.201348 | 223.344909 | 227.101692 | 37,245,100 | 220.913467 | 226.894437 | 226.601463 | 226.122669 | 225.903412 | 65.840375 |
2024-10-07 | 220.913467 | 224.899456 | 220.554728 | 223.713622 | 39,505,400 | 224.979187 | 224.640359 | 226.125137 | 224.386268 | 224.99615 | 56.495262 |
2024-10-08 | 224.979187 | 225.188443 | 222.46801 | 223.514335 | 31,855,700 | 228.735947 | 224.55267 | 225.965701 | 224.583908 | 224.993066 | 56.701861 |
2024-10-09 | 228.735947 | 228.945218 | 224.042454 | 224.441046 | 33,591,100 | 228.237701 | 225.102734 | 226.28159 | 225.967921 | 225.673589 | 51.000271 |
2024-10-10 | 228.237701 | 228.696097 | 226.374257 | 226.98212 | 28,183,500 | 226.752945 | 225.774371 | 226.433057 | 226.724514 | 226.139792 | 51.260498 |
2024-10-11 | 226.752945 | 228.60643 | 226.543674 | 228.496815 | 31,759,200 | 230.489807 | 225.923849 | 226.409143 | 226.733991 | 226.251274 | 51.632412 |
2024-10-14 | 230.489807 | 230.918294 | 227.799268 | 227.898908 | 39,882,100 | 233.030869 | 227.839117 | 226.239738 | 227.98593 | 227.021916 | 55.469014 |
2024-10-15 | 233.030869 | 236.658118 | 231.556042 | 232.791704 | 64,751,400 | 230.968109 | 229.449454 | 227.001062 | 229.667576 | 228.114453 | 59.97869 |
2024-10-16 | 230.968109 | 231.306915 | 229.034902 | 230.788747 | 34,082,200 | 231.336823 | 229.895886 | 227.49931 | 230.101087 | 228.6333 | 55.546876 |
2024-10-17 | 231.336823 | 233.03088 | 229.712542 | 232.612338 | 32,993,800 | 234.176834 | 230.51571 | 228.145041 | 230.512999 | 229.124849 | 55.662363 |
2024-10-18 | 234.176834 | 235.352693 | 233.190296 | 235.352693 | 46,431,500 | 235.651642 | 232.000488 | 228.962169 | 231.734277 | 230.043392 | 52.767004 |
2024-10-21 | 235.651642 | 236.020356 | 233.628754 | 233.628754 | 36,254,500 | 235.033829 | 233.032855 | 230.435986 | 233.040065 | 231.063074 | 66.655872 |
2024-10-22 | 235.033829 | 235.392568 | 231.785253 | 233.070728 | 38,846,600 | 229.951691 | 233.433447 | 231.441451 | 233.704653 | 231.785029 | 64.702128 |
2024-10-23 | 229.951691 | 234.316353 | 226.962199 | 233.260069 | 52,287,000 | 229.76236 | 233.230164 | 231.563025 | 232.453666 | 231.451695 | 57.29856 |
2024-10-24 | 229.76236 | 230.011484 | 227.609922 | 229.174415 | 31,109,500 | 230.599426 | 232.915271 | 231.715491 | 231.556564 | 231.144543 | 55.555586 |
2024-10-25 | 230.599426 | 232.403084 | 228.765875 | 228.935278 | 38,802,300 | 232.582443 | 232.199789 | 232.100139 | 231.237518 | 231.045431 | 66.385749 |
2024-10-28 | 232.582443 | 233.907786 | 231.73543 | 232.502737 | 36,087,100 | 232.851501 | 231.58595 | 232.309402 | 231.685826 | 231.324888 | 63.837516 |
2024-10-29 | 232.851501 | 233.509193 | 231.506239 | 232.283506 | 35,417,200 | 229.294006 | 231.149484 | 232.291466 | 232.074385 | 231.602454 | 58.579205 |
2024-10-30 | 229.294006 | 232.652197 | 228.74593 | 231.795209 | 47,070,900 | 225.118683 | 231.017947 | 232.124055 | 231.147592 | 231.182736 | 51.952873 |
2024-10-31 | 225.118683 | 229.02495 | 224.580566 | 228.536661 | 64,370,100 | 222.129181 | 230.089212 | 231.502242 | 229.137956 | 230.080181 | 47.251998 |
2024-11-01 | 222.129181 | 224.560636 | 219.498429 | 220.195974 | 65,276,700 | 221.23233 | 228.395163 | 230.297476 | 226.801697 | 228.634545 | 35.579209 |
2024-11-04 | 221.23233 | 222.009597 | 218.940399 | 220.215914 | 44,944,500 | 222.667297 | 226.12514 | 228.855545 | 224.945242 | 227.288687 | 28.425638 |
2024-11-05 | 222.667297 | 223.165546 | 220.365391 | 221.023083 | 28,111,300 | 221.93985 | 224.0883 | 227.618892 | 224.185927 | 226.448435 | 34.464773 |
2024-11-06 | 221.93985 | 225.278121 | 220.41521 | 221.830235 | 54,561,100 | 226.683182 | 222.617468 | 226.817708 | 223.437235 | 225.628692 | 32.646294 |
2024-11-07 | 226.683182 | 227.08179 | 223.783386 | 223.843174 | 42,137,700 | 226.413834 | 222.930368 | 226.50979 | 224.519217 | 225.820417 | 37.070168 |
2024-11-08 | 226.413834 | 228.10974 | 225.865154 | 226.62332 | 38,328,800 | 223.690399 | 223.787299 | 226.091231 | 225.150756 | 225.928311 | 33.368899 |
2024-11-11 | 223.690399 | 225.156863 | 220.966973 | 224.45855 | 42,005,600 | 223.690399 | 224.278912 | 225.202026 | 224.66397 | 225.521418 | 31.017285 |
2024-11-12 | 223.690399 | 225.047127 | 222.822498 | 224.009636 | 40,398,300 | 224.578247 | 224.483533 | 224.285916 | 224.339447 | 225.188506 | 37.37448 |
2024-11-13 | 224.578247 | 226.104564 | 222.223926 | 223.470918 | 48,566,200 | 227.670792 | 225.011212 | 223.81434 | 224.419047 | 225.07755 | 39.832956 |
2024-11-14 | 227.670792 | 228.319221 | 224.458539 | 224.478495 | 44,923,900 | 224.458542 | 225.208734 | 224.069551 | 225.502962 | 225.549048 | 44.723213 |
2024-11-15 | 224.458542 | 226.37392 | 223.730303 | 225.855167 | 47,923,700 | 227.471268 | 224.817676 | 224.302487 | 225.154822 | 225.350774 | 35.983317 |
2024-11-18 | 227.471268 | 229.18713 | 224.62812 | 224.70793 | 44,686,000 | 227.730652 | 225.573849 | 224.926381 | 225.92697 | 225.736318 | 41.519998 |
2024-11-19 | 227.730652 | 229.606133 | 226.114555 | 226.433777 | 36,211,800 | 228.448914 | 226.3819 | 225.432716 | 226.528198 | 226.098925 | 47.250032 |
2024-11-20 | 228.448914 | 229.376668 | 225.346397 | 227.511173 | 35,169,600 | 227.970078 | 227.156033 | 226.083623 | 227.168436 | 226.526195 | 56.669026 |
2024-11-21 | 227.970078 | 229.60613 | 225.166842 | 228.329212 | 42,108,300 | 229.316818 | 227.215891 | 226.212312 | 227.43565 | 226.788719 | 63.004491 |
2024-11-22 | 229.316818 | 230.164779 | 227.511176 | 227.511176 | 38,168,300 | 232.309601 | 228.187546 | 226.502611 | 228.062706 | 227.248374 | 67.646234 |
2024-11-25 | 232.309601 | 232.688691 | 229.187143 | 230.903006 | 90,152,800 | 234.494324 | 229.155212 | 227.364531 | 229.478338 | 228.168597 | 69.706374 |
2024-11-26 | 234.494324 | 235.003106 | 232.768491 | 232.768491 | 45,986,200 | 234.364639 | 230.507947 | 228.444923 | 231.150333 | 229.318729 | 74.21567 |
2024-11-27 | 234.364639 | 235.12282 | 233.247339 | 233.905755 | 33,498,400 | 236.758865 | 231.691092 | 229.423563 | 232.221768 | 230.236167 | 68.024344 |
2024-11-29 | 236.758865 | 237.237706 | 233.406951 | 234.244925 | 28,481,400 | 239.013428 | 233.448849 | 230.33237 | 233.734134 | 231.422112 | 72.073224 |
2024-12-02 | 239.013428 | 240.210537 | 236.589283 | 236.699019 | 48,137,100 | 242.066071 | 235.388171 | 231.787859 | 235.493899 | 232.802351 | 83.362325 |
2024-12-03 | 242.066071 | 242.175806 | 238.325095 | 239.232909 | 38,861,000 | 242.425201 | 237.339465 | 233.247339 | 237.684623 | 234.486664 | 85.314452 |
2024-12-04 | 242.425201 | 243.52256 | 240.669442 | 242.285539 | 44,383,900 | 242.455124 | 238.925641 | 234.716794 | 239.264816 | 235.930034 | 85.009824 |
2024-12-05 | 242.455124 | 243.951514 | 241.547325 | 243.40285 | 40,033,900 | 242.2556 | 240.543738 | 236.117415 | 240.328252 | 237.116414 | 82.962669 |
2024-12-06 | 242.2556 | 244.041301 | 241.497434 | 242.325439 | 36,870,600 | 246.156204 | 241.643085 | 237.545967 | 240.970701 | 238.050812 | 95.837643 |
2024-12-09 | 246.156204 | 246.645031 | 241.168237 | 241.248046 | 44,649,200 | 247.173752 | 243.07164 | 239.229906 | 242.699202 | 239.524519 | 96.019687 |
2024-12-10 | 247.173752 | 247.612695 | 244.749592 | 246.295865 | 36,914,800 | 245.896835 | 244.093176 | 240.716321 | 244.190719 | 240.915289 | 96.162984 |
2024-12-11 | 245.896835 | 250.196461 | 245.667378 | 247.363299 | 45,205,800 | 247.363297 | 244.787503 | 241.856572 | 244.759424 | 241.821025 | 90.35537 |
2024-12-12 | 247.363297 | 248.141418 | 245.088769 | 246.295864 | 32,777,500 | 247.532883 | 245.769138 | 243.156438 | 245.627382 | 242.82871 | 92.894972 |
2024-12-13 | 247.532883 | 248.69008 | 245.647432 | 247.223631 | 33,155,300 | 250.435883 | 246.824594 | 244.233839 | 246.262549 | 243.684015 | 92.504661 |
2024-12-16 | 250.435883 | 250.775076 | 247.054041 | 247.393234 | 51,694,800 | 252.869995 | 247.68053 | 245.376085 | 247.65366 | 244.911627 | 92.473124 |
2024-12-17 | 252.869995 | 253.219159 | 249.178902 | 249.478183 | 51,356,400 | 247.453079 | 248.819778 | 246.456477 | 249.392438 | 246.358603 | 92.560076 |
2024-12-18 | 247.453079 | 253.668083 | 247.143828 | 251.553189 | 56,774,100 | 249.188889 | 249.131027 | 246.959265 | 248.745985 | 246.557599 | 74.350448 |
2024-12-19 | 249.188889 | 251.393577 | 246.495389 | 246.904406 | 60,882,300 | 253.877594 | 249.496146 | 247.632642 | 248.89362 | 247.036015 | 73.706275 |
2024-12-20 | 253.877594 | 254.386361 | 245.098768 | 247.443103 | 147,495,300 | 254.655716 | 250.765088 | 248.794841 | 250.554944 | 248.279938 | 75.940158 |
2024-12-23 | 254.655716 | 255.034791 | 252.840088 | 254.156919 | 40,858,800 | 257.578674 | 251.609055 | 249.644792 | 251.921868 | 249.439171 | 73.865398 |
2024-12-24 | 257.578674 | 257.58863 | 254.675658 | 254.875189 | 23,234,700 | 258.396667 | 252.55079 | 250.685284 | 253.80747 | 250.91908 | 76.180677 |
2024-12-26 | 258.396667 | 259.474086 | 257.010028 | 257.568678 | 27,237,100 | 254.97493 | 254.739508 | 251.935268 | 255.337203 | 252.278642 | 76.812107 |
2024-12-27 | 254.97493 | 258.077462 | 252.451019 | 257.20953 | 42,355,300 | 251.593079 | 255.896716 | 252.696431 | 255.216445 | 252.768876 | 69.30068 |
2024-12-30 | 251.593079 | 252.889953 | 250.146571 | 251.623005 | 35,557,500 | 249.817368 | 255.439813 | 253.102451 | 254.008656 | 252.555095 | 58.382033 |
2024-01-19 | 9,082.05957 | 9,223.598161 | 9,058.469805 | 9,223.598161 | 63,176,500 | 9,082.05957 | 9,148.111523 | 9,105.65 | 9,120.702465 | 9,093.622589 | 62.499935 |
2024-01-22 | 9,082.05957 | 9,105.649335 | 8,987.70051 | 9,058.469805 | 52,868,300 | 9,058.470703 | 9,129.239648 | 9,110.367871 | 9,107.8215 | 9,091.520222 | 62.499935 |
2024-01-23 | 9,058.470703 | 9,058.470703 | 8,916.932098 | 8,916.932098 | 92,348,600 | 8,987.701172 | 9,110.367773 | 9,108.008984 | 9,091.371234 | 9,085.511218 | 66.666805 |
2024-01-24 | 8,987.701172 | 9,058.470472 | 8,940.521638 | 9,058.470472 | 84,906,000 | 8,964.111328 | 9,067.90625 | 9,105.65 | 9,056.814547 | 9,067.727574 | 53.571392 |
2024-01-25 | 8,964.111328 | 9,034.880628 | 8,916.931795 | 8,916.931795 | 63,212,700 | 8,822.572266 | 9,034.880469 | 9,098.573047 | 9,025.913474 | 9,048.888256 | 43.99994 |
2024-01-26 | 8,822.572266 | 8,916.931327 | 8,775.392735 | 8,869.751796 | 78,977,300 | 9,011.291016 | 8,982.983008 | 9,065.547266 | 8,958.133071 | 9,007.739894 | 35.483755 |
2024-01-29 | 9,011.291016 | 9,011.291016 | 8,846.162646 | 8,869.752413 | 73,452,800 | 9,105.649414 | 8,968.829297 | 9,049.034473 | 8,975.852386 | 9,008.385553 | 45.945979 |
2024-01-30 | 9,105.649414 | 9,105.649414 | 8,940.521057 | 8,964.110822 | 73,136,400 | 9,011.291016 | 8,978.265039 | 9,044.316406 | 9,019.118062 | 9,026.069891 | 55.263132 |
2024-01-31 | 9,011.291016 | 9,152.829618 | 9,011.291016 | 9,152.829618 | 102,581,200 | 9,152.830078 | 8,982.983008 | 9,025.444629 | 9,016.509047 | 9,023.382823 | 48.78048 |
2024-02-01 | 9,152.830078 | 9,176.419846 | 9,034.881237 | 9,105.650542 | 104,208,700 | 9,152.830078 | 9,020.726758 | 9,027.803613 | 9,061.94939 | 9,046.918687 | 50 |
2024-02-02 | 9,152.830078 | 9,247.189151 | 9,082.060773 | 9,223.599383 | 99,324,000 | 9,034.880859 | 9,086.77832 | 9,034.880664 | 9,092.242953 | 9,066.175304 | 48.780532 |
2024-02-05 | 9,034.880859 | 9,129.239928 | 8,987.701325 | 9,129.239928 | 57,983,300 | 9,082.05957 | 9,091.496289 | 9,030.162793 | 9,073.122255 | 9,060.485405 | 44.444424 |
2024-02-06 | 9,082.05957 | 9,200.008396 | 9,082.05957 | 9,200.008396 | 87,651,000 | 9,152.830078 | 9,086.77832 | 9,032.52168 | 9,076.10136 | 9,064.40798 | 44.444424 |
2024-02-07 | 9,152.830078 | 9,176.419846 | 9,105.650542 | 9,152.830078 | 92,953,500 | 9,247.188477 | 9,115.086133 | 9,049.03457 | 9,101.677599 | 9,080.484725 | 51.111113 |
2024-02-12 | 9,247.188477 | 9,247.188477 | 9,152.82941 | 9,200.008944 | 87,949,400 | 9,176.418945 | 9,133.957813 | 9,077.342285 | 9,150.181225 | 9,110.794498 | 57.446835 |
2024-02-13 | 9,176.418945 | 9,247.188243 | 9,152.829179 | 9,200.008711 | 66,072,400 | 9,294.368164 | 9,138.675586 | 9,112.726953 | 9,158.927132 | 9,122.726216 | 54.000013 |
2024-02-15 | 9,294.368164 | 9,412.316999 | 9,294.368164 | 9,388.727232 | 164,748,900 | 9,388.727539 | 9,190.573047 | 9,141.034668 | 9,204.074143 | 9,153.933843 | 59.259242 |
2024-02-16 | 9,388.727539 | 9,435.907074 | 9,317.958236 | 9,412.317307 | 142,277,200 | 9,317.958008 | 9,251.906641 | 9,169.34248 | 9,265.625275 | 9,196.623606 | 65.454543 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.