Date
stringlengths 10
10
| Open
float64 2.98
782
| Close
float64 3.06
772
| High
float64 3.12
784
| Low
float64 2.67
765
| Volume
int64 0
248M
| SMA_10
float64 3.15
741
⌀ | SMA_50
float64 3.61
716
⌀ | RSI
float64 0
100
⌀ | P/E Ratio
int64 25
25
| Market Cap
float64 500M
500M
| Sentiment Score
float64 0
1
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2006-01-02 | 3.102792 | 3.054996 | 3.123155 | 3.042269 | 399,515 | null | null | null | 25 | 500,000,000 | 0.426188 |
2006-01-03 | 3.107034 | 3.107034 | 3.131074 | 3.078752 | 880,779 | null | null | null | 25 | 500,000,000 | 0.512502 |
2006-01-04 | 3.110994 | 3.097135 | 3.142952 | 3.078752 | 598,618 | null | null | null | 25 | 500,000,000 | 0.17478 |
2006-01-05 | 3.119195 | 3.058389 | 3.119195 | 3.041138 | 623,900 | null | null | null | 25 | 500,000,000 | 0.720961 |
2006-01-06 | 3.070551 | 3.105337 | 3.119195 | 3.070551 | 470,373 | null | null | null | 25 | 500,000,000 | 0.916187 |
2006-01-09 | 3.105337 | 3.161618 | 3.191879 | 3.105337 | 1,376,505 | null | null | null | 25 | 500,000,000 | 0.994003 |
2006-01-10 | 3.199798 | 3.196122 | 3.268523 | 3.172082 | 1,590,459 | null | null | null | 25 | 500,000,000 | 0.600438 |
2006-01-12 | 3.173496 | 3.113539 | 3.220161 | 3.110994 | 693,662 | null | null | null | 25 | 500,000,000 | 0.922782 |
2006-01-13 | 3.220161 | 3.328197 | 3.377691 | 3.143518 | 4,346,581 | null | null | null | 25 | 500,000,000 | 0.318999 |
2006-01-16 | 3.353368 | 3.265129 | 3.353368 | 3.252402 | 1,127,899 | 3.14875 | null | null | 25 | 500,000,000 | 0.019543 |
2006-01-17 | 3.196122 | 3.242221 | 3.328763 | 3.192162 | 2,579,754 | 3.167472 | null | null | 25 | 500,000,000 | 0.104528 |
2006-01-18 | 3.312925 | 3.254665 | 3.312925 | 3.192162 | 5,005,274 | 3.182235 | null | null | 25 | 500,000,000 | 0.686461 |
2006-01-19 | 3.292845 | 3.314905 | 3.367509 | 3.277007 | 760,030 | 3.204012 | null | null | 25 | 500,000,000 | 0.535167 |
2006-01-20 | 3.357611 | 3.387306 | 3.418133 | 3.321127 | 4,108,265 | 3.236904 | null | 71.670947 | 25 | 500,000,000 | 0.878641 |
2006-01-23 | 3.317168 | 3.36355 | 3.393811 | 3.264564 | 1,883,192 | 3.262725 | null | 69.517027 | 25 | 500,000,000 | 0.133873 |
2006-01-24 | 3.393528 | 3.380519 | 3.523059 | 3.293128 | 3,439,813 | 3.284615 | null | 68.101882 | 25 | 500,000,000 | 0.445109 |
2006-01-25 | 3.38165 | 3.414174 | 3.516837 | 3.36355 | 4,052,965 | 3.30642 | null | 70.344898 | 25 | 500,000,000 | 0.788284 |
2006-01-27 | 3.434254 | 3.720183 | 3.805876 | 3.434254 | 8,043,557 | 3.367085 | null | 81.621702 | 25 | 500,000,000 | 0.928069 |
2006-01-30 | 3.753555 | 3.556148 | 3.814078 | 3.515706 | 3,097,472 | 3.38988 | null | 69.372886 | 25 | 500,000,000 | 0.162711 |
2006-01-31 | 3.672669 | 3.661922 | 3.741394 | 3.603945 | 1,772,979 | 3.429559 | null | 70.62253 | 25 | 500,000,000 | 0.241718 |
2006-02-01 | 3.70887 | 3.788907 | 3.878561 | 3.661922 | 2,852,580 | 3.484228 | null | 72.703644 | 25 | 500,000,000 | 0.456236 |
2006-02-02 | 3.820017 | 3.774484 | 3.821997 | 3.737152 | 4,514,782 | 3.53621 | null | 76.708629 | 25 | 500,000,000 | 0.232522 |
2006-02-03 | 3.737152 | 3.672104 | 3.774767 | 3.60847 | 2,160,119 | 3.57193 | null | 65.284115 | 25 | 500,000,000 | 0.513903 |
2006-02-06 | 3.672104 | 3.785514 | 3.854521 | 3.603945 | 4,163,778 | 3.61175 | null | 72.136714 | 25 | 500,000,000 | 0.613378 |
2006-02-07 | 3.797958 | 3.693881 | 3.797958 | 3.677194 | 1,036,144 | 3.644784 | null | 68.151868 | 25 | 500,000,000 | 0.554835 |
2006-02-08 | 3.704911 | 3.736021 | 3.781837 | 3.676629 | 1,830,048 | 3.680334 | null | 68.894341 | 25 | 500,000,000 | 0.303334 |
2006-02-10 | 3.737152 | 3.682285 | 3.777595 | 3.64467 | 1,585,686 | 3.707145 | null | 64.494528 | 25 | 500,000,000 | 0.419333 |
2006-02-13 | 3.696992 | 3.676912 | 3.757232 | 3.612146 | 1,748,405 | 3.702818 | null | 62.064123 | 25 | 500,000,000 | 0.487542 |
2006-02-14 | 3.684831 | 3.710284 | 3.737152 | 3.652306 | 2,622,290 | 3.718231 | null | 64.329106 | 25 | 500,000,000 | 0.52658 |
2006-02-15 | 3.72895 | 3.607056 | 3.72895 | 3.575663 | 1,469,462 | 3.712745 | null | 58.738819 | 25 | 500,000,000 | 0.907676 |
2006-02-16 | 3.672669 | 3.616671 | 3.676629 | 3.580754 | 3,451,977 | 3.695521 | null | 57.959079 | 25 | 500,000,000 | 0.348883 |
2006-02-17 | 3.632226 | 3.549361 | 3.656549 | 3.523059 | 1,026,421 | 3.673009 | null | 41.735074 | 25 | 500,000,000 | 0.531393 |
2006-02-20 | 3.551341 | 3.498737 | 3.551341 | 3.454334 | 658,586 | 3.655672 | null | 46.879852 | 25 | 500,000,000 | 0.644102 |
2006-02-21 | 3.487141 | 3.622611 | 3.636186 | 3.482616 | 1,528,688 | 3.639382 | null | 47.904766 | 25 | 500,000,000 | 0.529724 |
2006-02-22 | 3.644388 | 3.843774 | 3.886762 | 3.595743 | 5,037,663 | 3.654371 | null | 52.657561 | 25 | 500,000,000 | 0.993581 |
2006-02-23 | 3.850279 | 3.647781 | 3.878561 | 3.620065 | 2,508,471 | 3.645547 | null | 44.780951 | 25 | 500,000,000 | 0.172686 |
2006-02-24 | 3.644388 | 3.61554 | 3.676346 | 3.595743 | 1,587,241 | 3.638873 | null | 47.527182 | 25 | 500,000,000 | 0.952341 |
2006-02-27 | 3.66871 | 3.613278 | 3.68879 | 3.583865 | 1,384,991 | 3.632509 | null | 41.659784 | 25 | 500,000,000 | 0.317612 |
2006-02-28 | 3.66871 | 3.605642 | 3.66871 | 3.560108 | 2,698,806 | 3.622045 | null | 45.348829 | 25 | 500,000,000 | 0.9625 |
2006-03-01 | 3.636186 | 3.842926 | 3.86244 | 3.599985 | 7,282,325 | 3.645632 | null | 54.673601 | 25 | 500,000,000 | 0.586112 |
2006-03-02 | 3.885065 | 3.858481 | 3.906842 | 3.737717 | 5,098,409 | 3.669813 | null | 57.968841 | 25 | 500,000,000 | 0.8837 |
2006-03-03 | 3.806725 | 3.853955 | 3.898358 | 3.765434 | 3,980,268 | 3.700273 | null | 58.013293 | 25 | 500,000,000 | 0.256816 |
2006-03-06 | 3.878561 | 4.03609 | 4.197862 | 3.870642 | 7,463,042 | 3.754008 | null | 62.996409 | 25 | 500,000,000 | 0.378232 |
2006-03-07 | 4.100855 | 4.074836 | 4.149783 | 4.012051 | 2,180,627 | 3.79923 | null | 69.671748 | 25 | 500,000,000 | 0.737438 |
2006-03-08 | 4.096896 | 4.299959 | 4.34323 | 4.060412 | 3,153,127 | 3.844849 | null | 74.325446 | 25 | 500,000,000 | 0.275803 |
2006-03-09 | 4.031565 | 4.120935 | 4.383673 | 4.031565 | 3,700,759 | 3.892164 | null | 68.849072 | 25 | 500,000,000 | 0.715274 |
2006-03-10 | 4.141298 | 4.406016 | 4.444196 | 4.141298 | 4,385,865 | 3.971212 | null | 75.912729 | 25 | 500,000,000 | 0.17209 |
2006-03-13 | 4.44363 | 4.268849 | 4.647542 | 4.211154 | 5,224,002 | 4.036769 | null | 68.318064 | 25 | 500,000,000 | 0.411545 |
2006-03-14 | 4.303353 | 4.186832 | 4.353411 | 4.161378 | 1,465,290 | 4.094888 | null | 60.556991 | 25 | 500,000,000 | 0.368164 |
2006-03-16 | 4.228972 | 4.145258 | 4.242264 | 4.113016 | 1,569,986 | 4.125121 | 3.612361 | 66.916721 | 25 | 500,000,000 | 0.405002 |
2006-03-17 | 4.226143 | 4.2137 | 4.314948 | 4.141298 | 2,916,967 | 4.160643 | 3.635535 | 69.851686 | 25 | 500,000,000 | 0.345969 |
2006-03-20 | 4.314948 | 4.193337 | 4.314948 | 4.1495 | 1,622,246 | 4.194581 | 3.657262 | 69.022415 | 25 | 500,000,000 | 0.899395 |
2006-03-21 | 4.34323 | 4.146672 | 4.34323 | 4.141298 | 2,166,449 | 4.205639 | 3.678252 | 67.299643 | 25 | 500,000,000 | 0.952114 |
2006-03-22 | 4.197862 | 4.197862 | 4.258102 | 4.153459 | 1,452,137 | 4.217942 | 3.701042 | 62.882331 | 25 | 500,000,000 | 0.012419 |
2006-03-23 | 4.221901 | 4.20267 | 4.222184 | 4.16958 | 1,318,694 | 4.208213 | 3.722988 | 62.590493 | 25 | 500,000,000 | 0.415385 |
2006-03-24 | 4.203801 | 4.232931 | 4.242264 | 4.161378 | 801,682 | 4.219413 | 3.744415 | 63.606817 | 25 | 500,000,000 | 0.796564 |
2006-03-27 | 4.314948 | 4.205215 | 4.314948 | 4.153459 | 1,524,480 | 4.199333 | 3.764596 | 56.829596 | 25 | 500,000,000 | 0.764152 |
2006-03-28 | 4.260082 | 4.199559 | 4.290909 | 4.141298 | 3,049,597 | 4.192404 | 3.786317 | 55.17487 | 25 | 500,000,000 | 0.540024 |
2006-03-29 | 4.274505 | 4.254708 | 4.476437 | 4.161378 | 1,112,731 | 4.199191 | 3.804847 | 47.814182 | 25 | 500,000,000 | 0.092243 |
2006-03-30 | 4.213982 | 4.189094 | 4.317776 | 4.177782 | 1,337,398 | 4.203575 | 3.823326 | 53.697457 | 25 | 500,000,000 | 0.726199 |
2006-03-31 | 4.234345 | 4.241981 | 4.282707 | 4.234345 | 720,782 | 4.206403 | 3.843322 | 38.104943 | 25 | 500,000,000 | 0.041428 |
2006-04-03 | 4.31919 | 4.44759 | 4.484639 | 4.298828 | 2,382,772 | 4.231828 | 3.86718 | 61.791075 | 25 | 500,000,000 | 0.251413 |
2006-04-04 | 4.484639 | 4.475306 | 4.545445 | 4.395834 | 1,745,577 | 4.264692 | 3.890388 | 70.498421 | 25 | 500,000,000 | 0.360222 |
2006-04-05 | 4.351432 | 4.601442 | 4.642168 | 4.351432 | 2,448,362 | 4.30505 | 3.914671 | 78.937918 | 25 | 500,000,000 | 0.313008 |
2006-04-07 | 4.64641 | 4.762366 | 4.908865 | 4.64641 | 4,238,490 | 4.361019 | 3.942647 | 81.149659 | 25 | 500,000,000 | 0.797654 |
2006-04-10 | 4.646693 | 4.639906 | 4.807899 | 4.605968 | 1,422,966 | 4.401717 | 3.967835 | 72.719439 | 25 | 500,000,000 | 0.255798 |
2006-04-12 | 4.678652 | 4.561 | 4.767456 | 4.533283 | 1,451,500 | 4.437295 | 3.990771 | 70.409621 | 25 | 500,000,000 | 0.35122 |
2006-04-13 | 4.65037 | 4.516314 | 4.65037 | 4.246224 | 1,590,494 | 4.468971 | 4.006694 | 65.787973 | 25 | 500,000,000 | 0.180741 |
2006-04-17 | 4.516314 | 4.385653 | 4.516314 | 4.327109 | 1,392,522 | 4.482065 | 4.023284 | 58.065328 | 25 | 500,000,000 | 0.057795 |
2006-04-18 | 4.544879 | 4.385935 | 4.544879 | 4.331069 | 997,321 | 4.501749 | 4.037764 | 56.927001 | 25 | 500,000,000 | 0.322807 |
2006-04-19 | 4.52395 | 4.366421 | 4.52395 | 4.351715 | 1,886,940 | 4.514193 | 4.049315 | 57.352971 | 25 | 500,000,000 | 0.512199 |
2006-04-20 | 4.367552 | 4.318908 | 4.367552 | 4.294868 | 1,308,440 | 4.501325 | 4.060203 | 55.24355 | 25 | 500,000,000 | 0.698295 |
2006-04-21 | 4.34323 | 4.262627 | 4.34323 | 4.230103 | 738,921 | 4.480057 | 4.072014 | 50.347586 | 25 | 500,000,000 | 0.392232 |
2006-04-24 | 4.262627 | 4.308443 | 4.338988 | 4.24283 | 1,717,679 | 4.450757 | 4.082472 | 55.330984 | 25 | 500,000,000 | 0.576303 |
2006-04-25 | 4.32315 | 4.201821 | 4.32315 | 4.1495 | 1,040,670 | 4.394703 | 4.092631 | 48.288325 | 25 | 500,000,000 | 0.910615 |
2006-04-26 | 4.258385 | 4.252728 | 4.307029 | 4.181741 | 3,906,298 | 4.355985 | 4.102965 | 40.433161 | 25 | 500,000,000 | 0.00001 |
2006-04-27 | 4.242264 | 4.283273 | 4.302787 | 4.222184 | 649,252 | 4.328212 | 4.114985 | 40.598173 | 25 | 500,000,000 | 0.40941 |
2006-04-28 | 4.141581 | 4.293454 | 4.330786 | 4.141298 | 618,561 | 4.305926 | 4.127316 | 32.989702 | 25 | 500,000,000 | 0.848697 |
2006-05-02 | 4.307029 | 4.427227 | 4.444196 | 4.307029 | 1,635,789 | 4.310084 | 4.141655 | 30.917834 | 25 | 500,000,000 | 0.380347 |
2006-05-03 | 4.484639 | 4.537243 | 4.605968 | 4.448438 | 1,653,043 | 4.325215 | 4.160258 | 44.070537 | 25 | 500,000,000 | 0.802176 |
2006-05-04 | 4.626048 | 4.540354 | 4.627462 | 4.525082 | 1,394,043 | 4.342608 | 4.178732 | 48.693132 | 25 | 500,000,000 | 0.312475 |
2006-05-05 | 4.545445 | 4.590695 | 4.60625 | 4.529041 | 2,009,174 | 4.369787 | 4.199559 | 54.674733 | 25 | 500,000,000 | 0.650305 |
2006-05-08 | 4.613886 | 4.782446 | 4.908865 | 4.613886 | 2,466,571 | 4.421768 | 4.225233 | 73.159495 | 25 | 500,000,000 | 0.703902 |
2006-05-09 | 4.844383 | 4.834767 | 4.94846 | 4.735215 | 2,170,621 | 4.474401 | 4.249476 | 74.696602 | 25 | 500,000,000 | 0.093219 |
2006-05-10 | 4.881998 | 4.765194 | 4.888785 | 4.729276 | 1,134,794 | 4.530738 | 4.267904 | 70.796465 | 25 | 500,000,000 | 0.029838 |
2006-05-11 | 4.949308 | 4.644148 | 4.949308 | 4.606816 | 1,793,063 | 4.56988 | 4.287832 | 65.753396 | 25 | 500,000,000 | 0.498974 |
2006-05-12 | 4.450701 | 4.57514 | 4.64641 | 4.4145 | 950,082 | 4.599067 | 4.307024 | 64.952611 | 25 | 500,000,000 | 0.803625 |
2006-05-15 | 4.64641 | 4.602574 | 4.826 | 4.32315 | 1,782,102 | 4.629979 | 4.32681 | 64.325078 | 25 | 500,000,000 | 0.756364 |
2006-05-16 | 4.642168 | 4.572312 | 4.723054 | 4.444196 | 2,569,783 | 4.644487 | 4.346143 | 69.494013 | 25 | 500,000,000 | 0.019498 |
2006-05-17 | 4.64641 | 4.831656 | 4.949308 | 4.64641 | 1,563,799 | 4.673928 | 4.365918 | 74.981667 | 25 | 500,000,000 | 0.512404 |
2006-05-18 | 4.848059 | 4.411955 | 4.848342 | 4.302787 | 2,140,248 | 4.661089 | 4.376987 | 54.156756 | 25 | 500,000,000 | 0.677973 |
2006-05-19 | 4.848342 | 4.300242 | 4.848342 | 4.226143 | 2,876,164 | 4.632043 | 4.385913 | 50.205766 | 25 | 500,000,000 | 0.680927 |
2006-05-22 | 4.300242 | 4.075119 | 4.32315 | 3.454334 | 1,894,471 | 4.561311 | 4.386693 | 39.886276 | 25 | 500,000,000 | 0.219662 |
2006-05-23 | 4.075119 | 4.191074 | 4.359351 | 3.939366 | 1,756,538 | 4.496941 | 4.389018 | 40.090673 | 25 | 500,000,000 | 0.018512 |
2006-05-24 | 4.223032 | 4.014313 | 4.520557 | 3.818038 | 2,635,443 | 4.421853 | 4.383305 | 36.303399 | 25 | 500,000,000 | 0.243703 |
2006-05-25 | 4.01601 | 4.211154 | 4.238305 | 3.999889 | 676,230 | 4.378554 | 4.38511 | 40.818293 | 25 | 500,000,000 | 0.199677 |
2006-05-26 | 4.0853 | 4.059564 | 4.807617 | 4.022798 | 1,803,423 | 4.326996 | 4.378181 | 32.165783 | 25 | 500,000,000 | 0.496944 |
2006-05-29 | 4.161378 | 4.103966 | 4.176933 | 4.040332 | 2,316,616 | 4.277136 | 4.374883 | 31.899694 | 25 | 500,000,000 | 0.322367 |
2006-05-30 | 3.737152 | 4.22982 | 4.278748 | 3.737152 | 1,032,962 | 4.242886 | 4.375743 | 37.099621 | 25 | 500,000,000 | 0.954982 |
2006-05-31 | 4.048251 | 4.098593 | 4.155439 | 4.032131 | 1,005,276 | 4.16958 | 4.374809 | 36.918493 | 25 | 500,000,000 | 0.850913 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
Use the Edit dataset card button to edit it.
- Downloads last month
- 33