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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2006-06-01 | 4.201821 | 4.04514 | 4.2137 | 4.008091 | 563,543 | 4.132899 | 4.371438 | 37.195952 | 25 | 500,000,000 | 0.690762 |
2006-06-02 | 4.224447 | 4.032979 | 4.224447 | 3.858481 | 1,924,066 | 4.106172 | 4.368231 | 36.1371 | 25 | 500,000,000 | 0.207556 |
2006-06-05 | 4.177782 | 4.087846 | 4.222184 | 3.944457 | 3,651,823 | 4.107445 | 4.367055 | 38.348526 | 25 | 500,000,000 | 0.969103 |
2006-06-06 | 3.959446 | 3.842077 | 4.028171 | 3.807856 | 909,349 | 4.072545 | 4.359939 | 26.044066 | 25 | 500,000,000 | 0.119248 |
2006-06-07 | 4.028171 | 3.616954 | 4.028171 | 3.555583 | 1,528,122 | 4.032809 | 4.348225 | 28.752804 | 25 | 500,000,000 | 0.813384 |
2006-06-08 | 3.400033 | 3.300764 | 3.506938 | 2.896901 | 5,038,264 | 3.94177 | 4.329581 | 25.919841 | 25 | 500,000,000 | 0.016488 |
2006-06-09 | 3.276725 | 3.548512 | 3.636186 | 2.919526 | 2,914,386 | 3.890665 | 4.316447 | 37.44942 | 25 | 500,000,000 | 0.266505 |
2006-06-12 | 3.553038 | 3.484878 | 3.594895 | 3.296522 | 324,095 | 3.828756 | 4.302154 | 32.738815 | 25 | 500,000,000 | 0.349907 |
2006-06-13 | 3.272482 | 3.327066 | 3.353085 | 3.195839 | 1,047,883 | 3.738481 | 4.283601 | 33.04491 | 25 | 500,000,000 | 0.926924 |
2006-06-14 | 3.349409 | 3.179153 | 3.474697 | 2.670646 | 3,231,481 | 3.646537 | 4.263402 | 23.909611 | 25 | 500,000,000 | 0.719636 |
2006-06-15 | 2.981746 | 3.180567 | 3.308683 | 2.981746 | 5,159,190 | 3.56008 | 4.242174 | 25.951699 | 25 | 500,000,000 | 0.148067 |
2006-06-16 | 3.305006 | 3.385892 | 3.575663 | 3.305006 | 1,868,023 | 3.495371 | 4.22094 | 31.944219 | 25 | 500,000,000 | 0.350758 |
2006-06-19 | 3.385892 | 3.350823 | 3.490818 | 3.268523 | 1,560,970 | 3.421669 | 4.19845 | 26.840519 | 25 | 500,000,000 | 0.589449 |
2006-06-20 | 3.308966 | 3.264281 | 3.350823 | 3.232322 | 4,112,084 | 3.363889 | 4.171707 | 27.487765 | 25 | 500,000,000 | 0.107609 |
2006-06-21 | 3.292562 | 3.416719 | 3.450375 | 3.238544 | 2,228,397 | 3.343865 | 4.144794 | 33.903188 | 25 | 500,000,000 | 0.197551 |
2006-06-22 | 3.586693 | 3.500999 | 3.586693 | 3.416719 | 3,503,458 | 3.363889 | 4.122016 | 36.859 | 25 | 500,000,000 | 0.197973 |
2006-06-23 | 3.434254 | 3.511463 | 3.547381 | 3.397771 | 1,418,794 | 3.360184 | 4.101025 | 35.442821 | 25 | 500,000,000 | 0.903357 |
2006-06-26 | 3.438214 | 3.349409 | 3.561522 | 3.312925 | 194,613 | 3.346637 | 4.077687 | 37.00774 | 25 | 500,000,000 | 0.08344 |
2006-06-27 | 3.353368 | 3.400316 | 3.442456 | 3.272482 | 2,810,008 | 3.353962 | 4.05798 | 43.708926 | 25 | 500,000,000 | 0.459798 |
2006-06-28 | 3.393811 | 3.430577 | 3.510898 | 3.260604 | 1,300,413 | 3.379105 | 4.038873 | 54.520389 | 25 | 500,000,000 | 0.908748 |
2006-06-29 | 3.51514 | 3.437365 | 3.530129 | 3.434254 | 236,901 | 3.404784 | 4.020292 | 45.349114 | 25 | 500,000,000 | 0.899954 |
2006-06-30 | 3.51514 | 3.535786 | 3.57538 | 3.478656 | 2,659,169 | 3.419774 | 4.004629 | 52.069951 | 25 | 500,000,000 | 0.671583 |
2006-07-03 | 3.555583 | 3.524473 | 3.579622 | 3.474697 | 155,329 | 3.437139 | 3.989866 | 59.112313 | 25 | 500,000,000 | 0.402442 |
2006-07-04 | 3.51514 | 3.491383 | 3.571421 | 3.458576 | 139,453 | 3.459849 | 3.973525 | 66.121506 | 25 | 500,000,000 | 0.863929 |
2006-07-05 | 3.527301 | 3.57538 | 3.595743 | 3.499019 | 912,354 | 3.475715 | 3.960996 | 68.78366 | 25 | 500,000,000 | 0.455954 |
2006-07-06 | 3.551341 | 3.605924 | 3.71594 | 3.551341 | 816,427 | 3.486208 | 3.94806 | 62.556508 | 25 | 500,000,000 | 0.616063 |
2006-07-07 | 3.633923 | 3.607904 | 3.696992 | 3.564067 | 380,103 | 3.495852 | 3.934553 | 65.246572 | 25 | 500,000,000 | 0.99806 |
2006-07-10 | 3.624025 | 3.629681 | 3.676629 | 3.575946 | 454,745 | 3.523879 | 3.921277 | 73.47384 | 25 | 500,000,000 | 0.759339 |
2006-07-11 | 3.720748 | 3.710284 | 3.737152 | 3.636186 | 1,057,289 | 3.554876 | 3.906938 | 70.776647 | 25 | 500,000,000 | 0.016388 |
2006-07-12 | 3.68879 | 3.829916 | 3.8384 | 3.636186 | 430,560 | 3.59481 | 3.892792 | 72.169289 | 25 | 500,000,000 | 0.788895 |
2006-07-13 | 3.797958 | 3.761191 | 3.797958 | 3.696992 | 1,249,073 | 3.627192 | 3.877209 | 65.606213 | 25 | 500,000,000 | 0.036831 |
2006-07-14 | 3.725273 | 3.664468 | 3.733192 | 3.640428 | 1,330,327 | 3.64006 | 3.858684 | 71.439567 | 25 | 500,000,000 | 0.134159 |
2006-07-17 | 3.74903 | 3.684548 | 3.74903 | 3.612146 | 6,852,542 | 3.656068 | 3.836726 | 70.188832 | 25 | 500,000,000 | 0.992257 |
2006-07-18 | 3.692749 | 3.641559 | 3.712547 | 3.583865 | 4,278,693 | 3.671085 | 3.812862 | 64.719771 | 25 | 500,000,000 | 0.950045 |
2006-07-19 | 3.676629 | 3.464516 | 3.696709 | 3.393811 | 1,457,617 | 3.659999 | 3.786848 | 51.530633 | 25 | 500,000,000 | 0.201968 |
2006-07-20 | 3.575663 | 3.539179 | 3.628267 | 3.506938 | 2,227,230 | 3.653325 | 3.764749 | 50.196556 | 25 | 500,000,000 | 0.786356 |
2006-07-21 | 3.571703 | 3.514574 | 3.595743 | 3.494777 | 2,030,849 | 3.643992 | 3.743538 | 49.435285 | 25 | 500,000,000 | 0.765922 |
2006-07-24 | 3.398336 | 3.429446 | 3.531261 | 3.353934 | 640,695 | 3.623968 | 3.720075 | 46.66463 | 25 | 500,000,000 | 0.546173 |
2006-07-25 | 3.470738 | 3.629115 | 3.636186 | 3.454334 | 1,580,417 | 3.615851 | 3.701211 | 52.573119 | 25 | 500,000,000 | 0.711592 |
2006-07-26 | 3.604227 | 3.756666 | 3.789756 | 3.567461 | 4,848,884 | 3.608526 | 3.679711 | 56.604726 | 25 | 500,000,000 | 0.717893 |
2006-07-27 | 3.850279 | 3.881389 | 4.121218 | 3.737152 | 3,948,303 | 3.620546 | 3.6691 | 60.818995 | 25 | 500,000,000 | 0.868811 |
2006-07-28 | 3.858481 | 3.871207 | 3.934276 | 3.797958 | 1,319,967 | 3.64122 | 3.660519 | 59.643171 | 25 | 500,000,000 | 0.033754 |
2006-07-31 | 3.904014 | 4.036656 | 4.189377 | 3.904014 | 3,739,300 | 3.676431 | 3.65975 | 62.203905 | 25 | 500,000,000 | 0.140944 |
2006-08-01 | 3.983769 | 4.004697 | 4.056453 | 3.939649 | 1,555,702 | 3.712744 | 3.656023 | 56.994094 | 25 | 500,000,000 | 0.864767 |
2006-08-02 | 4.036373 | 4.043443 | 4.072291 | 3.931165 | 574,893 | 3.770637 | 3.656605 | 61.572365 | 25 | 500,000,000 | 0.520865 |
2006-08-03 | 4.116976 | 4.123481 | 4.213982 | 4.052493 | 1,442,024 | 3.829067 | 3.654852 | 69.080615 | 25 | 500,000,000 | 0.332114 |
2006-08-04 | 4.123481 | 4.081058 | 4.129137 | 4.019969 | 669,689 | 3.885716 | 3.655282 | 66.181871 | 25 | 500,000,000 | 0.042874 |
2006-08-07 | 4.121218 | 4.103118 | 4.201821 | 4.08728 | 795,212 | 3.953083 | 3.655265 | 69.163936 | 25 | 500,000,000 | 0.336492 |
2006-08-08 | 4.121218 | 4.162792 | 4.185701 | 4.109057 | 602,720 | 4.006451 | 3.653924 | 82.123267 | 25 | 500,000,000 | 0.657939 |
2006-08-09 | 4.1676 | 4.20069 | 4.262627 | 4.153459 | 1,046,540 | 4.050853 | 3.655966 | 81.497379 | 25 | 500,000,000 | 0.752643 |
2006-08-10 | 23.676079 | 22.095127 | 23.676079 | 21.221222 | 2,043,097 | 5.872227 | 4.016966 | 99.103106 | 25 | 500,000,000 | 0.008149 |
2006-08-11 | 22.701771 | 22.393499 | 22.701771 | 22.175732 | 1,189,190 | 7.724456 | 4.384176 | 99.558026 | 25 | 500,000,000 | 0.689004 |
2006-08-14 | 22.696115 | 22.454306 | 22.696115 | 21.928265 | 964,239 | 9.566221 | 4.751505 | 99.554795 | 25 | 500,000,000 | 0.560399 |
2006-08-16 | 22.62541 | 22.161591 | 22.62541 | 22.090885 | 656,352 | 11.38191 | 5.117896 | 98.030851 | 25 | 500,000,000 | 0.195873 |
2006-08-17 | 21.413536 | 21.747261 | 22.468447 | 21.413536 | 1,125,311 | 13.152292 | 5.480502 | 95.929844 | 25 | 500,000,000 | 0.010817 |
2006-08-18 | 22.599957 | 21.211323 | 22.599957 | 20.928505 | 834,056 | 14.861076 | 5.838713 | 93.404882 | 25 | 500,000,000 | 0.158815 |
2006-08-21 | 21.686457 | 21.125063 | 21.686457 | 20.912951 | 601,398 | 16.565477 | 6.190244 | 92.94507 | 25 | 500,000,000 | 0.985576 |
2006-08-22 | 21.413536 | 20.620234 | 21.554947 | 20.262468 | 9,248,857 | 18.217189 | 6.532951 | 90.787282 | 25 | 500,000,000 | 0.39787 |
2006-08-23 | 21.313137 | 20.716393 | 21.413536 | 20.606092 | 1,080,272 | 19.872549 | 6.880738 | 90.813177 | 25 | 500,000,000 | 0.374719 |
2006-08-24 | 21.060015 | 20.928505 | 21.110922 | 20.706493 | 1,156,413 | 21.54533 | 7.235725 | 90.872198 | 25 | 500,000,000 | 0.813457 |
2006-08-25 | 21.110922 | 21.150517 | 21.464443 | 20.989311 | 577,524 | 21.450869 | 7.595124 | 91.155814 | 25 | 500,000,000 | 0.505706 |
2006-08-28 | 21.150517 | 21.060015 | 21.716152 | 20.989311 | 1,106,854 | 21.317521 | 7.948606 | 90.749929 | 25 | 500,000,000 | 0.080145 |
2006-08-29 | 21.226877 | 21.494141 | 21.63555 | 21.211323 | 1,204,571 | 21.221504 | 8.311472 | 90.913462 | 25 | 500,000,000 | 0.427627 |
2006-08-30 | 21.513937 | 21.513937 | 21.837765 | 21.231119 | 2,287,155 | 21.156739 | 8.676466 | 90.90569 | 25 | 500,000,000 | 0.75937 |
2006-08-31 | 21.513937 | 21.125063 | 21.706253 | 21.075569 | 3,083,824 | 21.094519 | 9.030632 | 36.736276 | 25 | 500,000,000 | 0.970346 |
2006-09-01 | 21.403639 | 21.201424 | 21.403639 | 20.959616 | 624,388 | 21.093529 | 9.384641 | 32.647189 | 25 | 500,000,000 | 0.734013 |
2006-09-04 | 21.211323 | 21.323034 | 21.676558 | 21.211323 | 1,499,708 | 21.113326 | 9.740872 | 33.818752 | 25 | 500,000,000 | 0.977489 |
2006-09-05 | 21.655346 | 21.832108 | 22.423197 | 21.221222 | 3,082,749 | 21.234513 | 10.110526 | 45.5619 | 25 | 500,000,000 | 0.900273 |
2006-09-06 | 22.008867 | 22.984589 | 23.726986 | 21.817966 | 4,331,830 | 21.461333 | 10.502212 | 63.902138 | 25 | 500,000,000 | 0.299005 |
2006-09-07 | 23.232054 | 22.534908 | 23.232054 | 22.26199 | 1,367,432 | 21.621973 | 10.884298 | 65.16525 | 25 | 500,000,000 | 0.964647 |
2006-09-08 | 22.706015 | 22.680559 | 22.827625 | 22.332693 | 910,091 | 21.774978 | 11.269162 | 67.583113 | 25 | 500,000,000 | 0.183413 |
2006-09-11 | 22.928026 | 21.979172 | 23.059536 | 21.741606 | 1,426,106 | 21.866893 | 11.63803 | 64.70768 | 25 | 500,000,000 | 0.619936 |
2006-09-12 | 22.206841 | 22.201183 | 22.727224 | 21.676558 | 1,054,036 | 21.937598 | 12.011564 | 65.643611 | 25 | 500,000,000 | 0.456848 |
2006-09-13 | 22.503799 | 22.438751 | 22.727224 | 22.271889 | 1,088,736 | 22.030079 | 12.390512 | 65.826913 | 25 | 500,000,000 | 0.495305 |
2006-09-14 | 22.62541 | 22.226639 | 22.62541 | 21.918367 | 944,424 | 22.140237 | 12.763537 | 61.300875 | 25 | 500,000,000 | 0.978879 |
2006-09-15 | 22.220982 | 22.277546 | 22.474104 | 21.676558 | 1,259,405 | 22.247849 | 13.136969 | 62.893098 | 25 | 500,000,000 | 0.888149 |
2006-09-18 | 22.525009 | 22.484001 | 22.923782 | 22.302999 | 1,704,023 | 22.363946 | 13.514491 | 61.013211 | 25 | 500,000,000 | 0.959754 |
2006-09-19 | 22.62541 | 22.509455 | 22.821968 | 22.21674 | 1,782,399 | 22.43168 | 13.892087 | 61.062227 | 25 | 500,000,000 | 0.637533 |
2006-09-20 | 22.515112 | 22.291685 | 22.515112 | 22.146034 | 826,072 | 22.36239 | 14.263715 | 63.475988 | 25 | 500,000,000 | 0.051276 |
2006-09-21 | 22.525009 | 22.918127 | 23.069433 | 22.281788 | 1,597,934 | 22.400712 | 14.645479 | 67.594211 | 25 | 500,000,000 | 0.192822 |
2006-09-22 | 23.418715 | 23.257507 | 23.585577 | 22.776718 | 1,087,676 | 22.458407 | 15.035405 | 68.978921 | 25 | 500,000,000 | 0.520558 |
2006-09-25 | 23.332455 | 23.44841 | 23.635071 | 23.181147 | 615,378 | 22.60533 | 15.431084 | 66.913292 | 25 | 500,000,000 | 0.301242 |
2006-09-26 | 23.685978 | 23.903746 | 24.039499 | 23.434269 | 6,106,528 | 22.775587 | 15.835468 | 61.261263 | 25 | 500,000,000 | 0.596149 |
2006-09-27 | 24.090406 | 25.176426 | 25.251371 | 23.741125 | 3,402,991 | 23.049354 | 16.266165 | 76.931966 | 25 | 500,000,000 | 0.686343 |
2006-09-28 | 25.453587 | 24.251612 | 25.913166 | 24.049397 | 3,668,469 | 23.251851 | 16.681907 | 63.821853 | 25 | 500,000,000 | 0.053968 |
2006-09-29 | 24.443928 | 24.887953 | 25.049158 | 24.236057 | 3,315,571 | 23.512892 | 17.108883 | 75.887248 | 25 | 500,000,000 | 0.561683 |
2006-10-03 | 21.313137 | 24.312418 | 25.231575 | 21.313137 | 1,643,101 | 23.695734 | 17.52484 | 67.677008 | 25 | 500,000,000 | 0.972089 |
2006-10-04 | 26.241234 | 25.549746 | 27.160391 | 25.216021 | 6,587,417 | 23.999763 | 17.967246 | 72.31237 | 25 | 500,000,000 | 0.817423 |
2006-10-05 | 25.867914 | 25.802868 | 26.463245 | 25.655802 | 3,374,980 | 24.350881 | 18.410721 | 75.499082 | 25 | 500,000,000 | 0.469186 |
2006-10-06 | 25.858015 | 26.17053 | 27.140594 | 25.555401 | 5,816,780 | 24.676122 | 18.858998 | 76.557966 | 25 | 500,000,000 | 0.999354 |
2006-10-09 | 25.92872 | 26.403854 | 26.686672 | 25.655802 | 3,089,566 | 24.990756 | 19.309447 | 76.64359 | 25 | 500,000,000 | 0.965436 |
2006-10-10 | 26.65132 | 26.21578 | 26.837978 | 26.050331 | 1,229,810 | 25.267493 | 19.756339 | 74.647346 | 25 | 500,000,000 | 0.341938 |
2006-10-11 | 26.584858 | 26.044676 | 26.736164 | 25.858015 | 1,831,696 | 25.481586 | 20.196499 | 75.113542 | 25 | 500,000,000 | 0.358593 |
2006-10-12 | 26.262445 | 25.196222 | 26.337393 | 25.049158 | 2,896,085 | 25.483566 | 20.62033 | 64.804252 | 25 | 500,000,000 | 0.963428 |
2006-10-13 | 25.932962 | 25.504494 | 26.999186 | 25.241474 | 2,772,217 | 25.608854 | 21.049551 | 64.661369 | 25 | 500,000,000 | 0.276862 |
2006-10-16 | 25.897612 | 24.231815 | 26.160631 | 23.872637 | 13,512,325 | 25.54324 | 21.451717 | 54.479302 | 25 | 500,000,000 | 0.89549 |
2006-10-17 | 24.646143 | 23.994247 | 24.746544 | 23.66618 | 2,976,497 | 25.511423 | 21.849981 | 50.53068 | 25 | 500,000,000 | 0.438515 |
2006-10-18 | 23.837284 | 23.039738 | 24.080507 | 22.908228 | 2,533,102 | 25.260423 | 22.228714 | 36.985358 | 25 | 500,000,000 | 0.528733 |
2006-10-19 | 23.257507 | 22.776718 | 23.393261 | 22.631067 | 2,433,709 | 24.957808 | 22.600992 | 40.228599 | 25 | 500,000,000 | 0.794233 |
2006-10-20 | 23.010042 | 23.428614 | 23.847183 | 22.928026 | 8,595,376 | 24.683616 | 22.985551 | 40.351535 | 25 | 500,000,000 | 0.72597 |