date
stringlengths 8
10
| open
float64 9.37
411
| high
float64 9.8
414
| low
float64 9.11
406
| close
float64 9.29
410
| volume
int64 10.6M
914M
| rsi_7
float64 6.4
97.5
| rsi_14
float64 16.6
94.2
| cci_7
float64 -233.33
233
| cci_14
float64 -297.93
351
| sma_50
float64 9.49
358
| ema_50
float64 9.81
344
| sma_100
float64 10.5
331
| ema_100
float64 9.67
321
| macd
float64 -25.27
38.1
| bollinger
float64 9.74
373
| TrueRange
float64 0.14
54.3
| atr_7
float64 0.26
24.5
| atr_14
float64 0.32
22.8
| next_day_close
float64 9.29
410
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12/8/2023 | 240.270004 | 245.270004 | 239.270004 | 243.839996 | 102,980,100 | 63.492287 | 57.734692 | 98.030851 | 80.198541 | 234.3764 | 236.121683 | 242.9281 | 236.107588 | 3.3076 | 236.948 | 6 | 8.625331 | 9.378085 | 239.740005 |
12/11/2023 | 242.740005 | 243.440002 | 237.449997 | 239.740005 | 97,913,900 | 52.193165 | 53.568378 | 13.867191 | 13.739996 | 234.1668 | 236.263578 | 242.6965 | 236.179517 | 3.115301 | 238.202501 | 6.389999 | 8.305998 | 9.164651 | 237.009995 |
12/12/2023 | 238.550003 | 238.990005 | 233.869995 | 237.009995 | 95,328,300 | 45.854038 | 50.932783 | -106.298082 | -67.844274 | 233.875 | 236.292849 | 242.4664 | 236.195962 | 2.711359 | 238.8675 | 5.87001 | 7.957999 | 8.929319 | 239.289993 |
12/13/2023 | 234.190002 | 240.300003 | 228.199997 | 239.289993 | 146,286,300 | 51.583646 | 53.012056 | -127.465324 | -81.821968 | 233.7302 | 236.410384 | 242.1687 | 236.25723 | 2.545862 | 238.9615 | 12.100006 | 8.549715 | 9.155797 | 251.050003 |
12/14/2023 | 241.220001 | 253.880005 | 240.789993 | 251.050003 | 160,829,200 | 70.419475 | 61.964925 | 171.928669 | 177.424175 | 233.528 | 236.984487 | 242.0264 | 236.550156 | 3.325306 | 239.372 | 14.590012 | 9.412614 | 9.543955 | 253.5 |
12/15/2023 | 251.210007 | 254.130005 | 248.300003 | 253.5 | 135,720,800 | 72.974908 | 63.524202 | 139.301713 | 195.527619 | 233.397 | 237.632154 | 241.9179 | 236.885797 | 4.093528 | 240.3675 | 5.830002 | 8.900813 | 9.278673 | 252.080002 |
12/18/2023 | 253.779999 | 258.73999 | 251.360001 | 252.080002 | 116,416,500 | 68.94732 | 61.939266 | 104.933606 | 169.893487 | 233.228 | 238.198736 | 241.8816 | 237.186672 | 4.535486 | 241.2565 | 7.379989 | 8.683552 | 9.143052 | 257.220001 |
12/19/2023 | 253.479996 | 258.339996 | 253.009995 | 257.220001 | 106,737,400 | 74.816853 | 65.312918 | 89.766664 | 158.884036 | 233.179 | 238.944668 | 241.7894 | 237.583372 | 5.24009 | 242.3375 | 6.259994 | 8.337329 | 8.93712 | 247.139999 |
12/20/2023 | 256.410004 | 259.839996 | 247 | 247.139999 | 125,097,000 | 52.229524 | 55.014259 | 35.554354 | 81.428398 | 232.8494 | 239.266054 | 241.5865 | 237.772612 | 4.928312 | 242.6345 | 12.839996 | 8.980568 | 9.215896 | 254.5 |
12/21/2023 | 251.899994 | 254.800003 | 248.550003 | 254.5 | 109,594,200 | 62.001743 | 59.976711 | 37.485493 | 79.425163 | 232.6796 | 239.863463 | 241.5208 | 238.103847 | 5.215001 | 243.649 | 7.660004 | 8.791916 | 9.104761 | 252.539993 |
12/22/2023 | 256.76001 | 258.220001 | 251.369995 | 252.539993 | 93,249,800 | 58.296612 | 58.137456 | 50.821325 | 80.672033 | 232.553 | 240.360582 | 241.5051 | 238.389711 | 5.223831 | 244.5035 | 6.850006 | 8.5145 | 8.943707 | 256.609985 |
12/26/2023 | 254.490005 | 257.970001 | 252.910004 | 256.609985 | 86,892,400 | 63.570549 | 60.824035 | 93.909968 | 86.446838 | 232.6628 | 240.997814 | 241.477999 | 238.750509 | 5.49589 | 245.529999 | 5.430008 | 8.073858 | 8.692729 | 261.440002 |
12/27/2023 | 258.350006 | 263.339996 | 257.519989 | 261.440002 | 106,494,400 | 68.99863 | 63.793639 | 171.93877 | 119.554558 | 232.8132 | 241.799468 | 241.553799 | 239.199806 | 6.031711 | 246.265999 | 6.730011 | 7.88188 | 8.552535 | 253.179993 |
12/28/2023 | 263.660004 | 265.130005 | 252.710007 | 253.179993 | 113,619,900 | 53.186966 | 55.978816 | 45.772983 | 73.958135 | 232.7798 | 242.245763 | 241.571099 | 239.476641 | 5.723858 | 246.717998 | 12.419998 | 8.530183 | 8.828782 | 248.479996 |
12/29/2023 | 255.100006 | 255.190002 | 247.429993 | 248.479996 | 100,615,300 | 46.164227 | 52.070118 | -98.880167 | -0.320098 | 232.8958 | 242.490243 | 241.558899 | 239.654925 | 5.042505 | 247.137998 | 7.760009 | 8.420158 | 8.752441 | 248.419998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.