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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2007-03-21 | 35.456848 | 36.654579 | 36.803059 | 35.29847 | 2,892,196 | 36.29328 | 39.664353 | 39.445204 | 25 | 500,000,000 | 0.446246 |
2007-03-22 | 37.040627 | 37.931499 | 38.109676 | 36.624886 | 4,960,910 | 36.386327 | 39.559032 | 44.80805 | 25 | 500,000,000 | 0.337122 |
2007-03-23 | 37.911705 | 39.832035 | 40.069603 | 37.020828 | 8,599,640 | 36.653589 | 39.512904 | 60.916428 | 25 | 500,000,000 | 0.775518 |
2007-03-26 | 39.594467 | 38.673897 | 40.386356 | 36.842651 | 8,515,234 | 36.64864 | 39.424807 | 58.435675 | 25 | 500,000,000 | 0.903405 |
2007-03-28 | 37.931499 | 37.872108 | 38.901566 | 36.971336 | 8,180,056 | 36.711001 | 39.315328 | 59.867543 | 25 | 500,000,000 | 0.787298 |
2007-03-29 | 38.208664 | 38.406635 | 38.802582 | 37.614746 | 2,574,081 | 37.004 | 39.219905 | 55.243725 | 25 | 500,000,000 | 0.228944 |
2007-03-30 | 38.802582 | 39.505383 | 39.673656 | 38.307648 | 1,312,309 | 37.389056 | 39.149427 | 58.178055 | 25 | 500,000,000 | 0.636411 |
2007-04-02 | 39.990414 | 37.753326 | 39.990414 | 37.416775 | 861,701 | 37.660279 | 39.062715 | 46.662122 | 25 | 500,000,000 | 0.423758 |
2007-04-03 | 37.921604 | 36.446709 | 38.386837 | 36.298229 | 3,119,733 | 37.818657 | 38.952445 | 47.208822 | 25 | 500,000,000 | 0.42892 |
2007-04-04 | 36.634781 | 38.881767 | 39.396496 | 36.634781 | 6,219,050 | 38.195794 | 38.895231 | 61.330697 | 25 | 500,000,000 | 0.511022 |
2007-04-05 | 39.198524 | 39.218323 | 39.693455 | 38.604607 | 2,072,137 | 38.452168 | 38.8592 | 61.734029 | 25 | 500,000,000 | 0.877637 |
2007-04-09 | 39.198524 | 40.079502 | 40.584332 | 39.198524 | 1,786,825 | 38.666969 | 38.848113 | 66.324574 | 25 | 500,000,000 | 0.16922 |
2007-04-10 | 40.485344 | 41.257439 | 41.396015 | 40.148792 | 3,911,202 | 38.809509 | 38.854646 | 69.457831 | 25 | 500,000,000 | 0.899238 |
2007-04-11 | 41.376221 | 41.049564 | 42.069122 | 40.89119 | 1,619,352 | 39.047076 | 38.838017 | 68.115932 | 25 | 500,000,000 | 0.58481 |
2007-04-12 | 40.782303 | 40.010212 | 40.782303 | 39.693455 | 1,466,598 | 39.260886 | 38.790899 | 60.560748 | 25 | 500,000,000 | 0.3253 |
2007-04-13 | 39.832035 | 40.148792 | 40.703114 | 39.832035 | 961,649 | 39.435102 | 38.779615 | 57.516783 | 25 | 500,000,000 | 0.846632 |
2007-04-16 | 40.722912 | 42.30669 | 42.445271 | 40.386356 | 2,778,140 | 39.715232 | 38.851875 | 58.245382 | 25 | 500,000,000 | 0.512131 |
2007-04-17 | 42.30669 | 41.95034 | 42.702637 | 41.257439 | 1,329,301 | 40.134934 | 38.902358 | 61.533101 | 25 | 500,000,000 | 0.207236 |
2007-04-18 | 41.871151 | 41.66328 | 42.554157 | 41.45541 | 1,074,993 | 40.656591 | 38.916018 | 63.846711 | 25 | 500,000,000 | 0.293812 |
2007-04-19 | 41.198044 | 41.683079 | 42.366081 | 40.623924 | 1,064,239 | 40.936722 | 38.911662 | 62.43426 | 25 | 500,000,000 | 0.099732 |
2007-04-20 | 41.970139 | 42.504662 | 42.722431 | 41.376221 | 2,142,506 | 41.265356 | 38.930272 | 61.627006 | 25 | 500,000,000 | 0.476351 |
2007-04-23 | 42.959999 | 41.970139 | 43.355946 | 41.574192 | 2,057,534 | 41.45442 | 38.963333 | 68.050855 | 25 | 500,000,000 | 0.411991 |
2007-04-24 | 41.772163 | 41.960239 | 42.465069 | 41.287132 | 1,109,503 | 41.5247 | 38.996395 | 76.549103 | 25 | 500,000,000 | 0.80095 |
2007-04-25 | 41.970139 | 41.782063 | 42.16811 | 41.435612 | 767,248 | 41.59795 | 39.019359 | 67.844092 | 25 | 500,000,000 | 0.017834 |
2007-04-26 | 42.366081 | 41.574192 | 42.366081 | 41.277233 | 1,057,516 | 41.754348 | 39.058954 | 64.727716 | 25 | 500,000,000 | 0.088559 |
2007-04-27 | 41.633583 | 42.959999 | 43.544018 | 41.623688 | 4,412,399 | 42.035468 | 39.111021 | 66.898952 | 25 | 500,000,000 | 0.166463 |
2007-04-30 | 42.959999 | 43.643002 | 43.93996 | 42.861012 | 2,217,117 | 42.169099 | 39.199514 | 64.858183 | 25 | 500,000,000 | 0.725105 |
2007-05-03 | 43.553917 | 44.187428 | 44.949619 | 43.553917 | 3,023,159 | 42.392808 | 39.256134 | 68.757417 | 25 | 500,000,000 | 0.313128 |
2007-05-04 | 44.543777 | 43.771687 | 45.296074 | 43.365841 | 1,464,507 | 42.603649 | 39.312358 | 74.296687 | 25 | 500,000,000 | 0.54348 |
2007-05-07 | 44.246819 | 44.058746 | 44.44479 | 43.454929 | 975,585 | 42.841216 | 39.395903 | 74.780439 | 25 | 500,000,000 | 0.171999 |
2007-05-08 | 44.147835 | 44.415096 | 45.226784 | 43.751888 | 3,483,531 | 43.032259 | 39.473904 | 67.317087 | 25 | 500,000,000 | 0.952633 |
2007-05-09 | 44.44479 | 43.504421 | 44.44479 | 42.702637 | 1,279,709 | 43.185687 | 39.55527 | 61.698943 | 25 | 500,000,000 | 0.111345 |
2007-05-10 | 43.850876 | 42.52446 | 44.128036 | 41.623688 | 10,373,529 | 43.242109 | 39.630104 | 55.870445 | 25 | 500,000,000 | 0.284879 |
2007-05-11 | 42.366081 | 41.782063 | 42.504662 | 41.277233 | 2,951,573 | 43.242109 | 39.674252 | 50.614236 | 25 | 500,000,000 | 0.489959 |
2007-05-14 | 43.108479 | 44.682358 | 44.919926 | 42.445271 | 2,887,150 | 43.552926 | 39.776603 | 60.742189 | 25 | 500,000,000 | 0.225075 |
2007-05-15 | 44.93972 | 45.385159 | 45.513844 | 43.652901 | 2,370,295 | 43.795442 | 39.905088 | 66.570588 | 25 | 500,000,000 | 0.04318 |
2007-05-16 | 45.513844 | 44.563576 | 46.226543 | 44.187428 | 3,616,257 | 43.887499 | 40.0015 | 61.709707 | 25 | 500,000,000 | 0.021062 |
2007-05-17 | 44.860535 | 44.721954 | 45.355465 | 44.15773 | 2,111,310 | 43.940952 | 40.104644 | 63.247115 | 25 | 500,000,000 | 0.651657 |
2007-05-18 | 44.3755 | 44.573475 | 45.038708 | 43.80138 | 1,053,945 | 44.021131 | 40.263615 | 63.587454 | 25 | 500,000,000 | 0.931961 |
2007-05-21 | 44.959518 | 43.682598 | 45.038708 | 43.553917 | 750,564 | 43.983516 | 40.41546 | 53.42723 | 25 | 500,000,000 | 0.504744 |
2007-05-22 | 43.058987 | 43.01939 | 43.910267 | 42.573952 | 2,382,181 | 43.843945 | 40.577402 | 47.036696 | 25 | 500,000,000 | 0.718165 |
2007-05-23 | 43.15797 | 43.702396 | 44.22702 | 43.078781 | 1,871,428 | 43.863743 | 40.711429 | 47.725168 | 25 | 500,000,000 | 0.624855 |
2007-05-24 | 43.73209 | 44.187428 | 44.741749 | 43.355946 | 1,996,607 | 44.03004 | 40.851989 | 51.937265 | 25 | 500,000,000 | 0.898292 |
2007-05-25 | 43.930061 | 44.73185 | 45.127796 | 43.217361 | 3,780,502 | 44.325018 | 40.972159 | 53.063051 | 25 | 500,000,000 | 0.455087 |
2007-05-28 | 45.533638 | 47.701439 | 48.275555 | 44.959518 | 6,024,184 | 44.626926 | 41.181217 | 62.081516 | 25 | 500,000,000 | 0.416027 |
2007-05-29 | 48.889271 | 49.740551 | 51.007576 | 47.9786 | 11,600,812 | 45.062466 | 41.466496 | 71.16936 | 25 | 500,000,000 | 0.541741 |
2007-05-30 | 49.483189 | 46.662083 | 50.284977 | 46.513603 | 9,027,578 | 45.272316 | 41.686641 | 62.294121 | 25 | 500,000,000 | 0.03928 |
2007-05-31 | 47.117416 | 48.6814 | 50.225582 | 47.117416 | 12,657,308 | 45.668261 | 41.959447 | 69.054135 | 25 | 500,000,000 | 0.710393 |
2007-06-01 | 49.453491 | 49.502983 | 50.284977 | 48.849674 | 10,474,265 | 46.161212 | 42.252248 | 65.040149 | 25 | 500,000,000 | 0.094781 |
2007-06-04 | 50.087002 | 49.502983 | 50.087002 | 48.89917 | 4,381,813 | 46.74325 | 42.5401 | 63.436695 | 25 | 500,000,000 | 0.37816 |
2007-06-05 | 49.691059 | 50.948181 | 51.641087 | 48.008293 | 3,475,485 | 47.536129 | 42.825972 | 70.018616 | 25 | 500,000,000 | 0.367515 |
2007-06-06 | 51.126358 | 50.146397 | 52.343887 | 49.700958 | 5,765,355 | 48.180529 | 43.07027 | 66.348455 | 25 | 500,000,000 | 0.617391 |
2007-06-07 | 49.493088 | 48.156773 | 50.03751 | 47.810322 | 3,090,512 | 48.577464 | 43.236764 | 59.720728 | 25 | 500,000,000 | 0.050109 |
2007-06-08 | 47.919205 | 48.018192 | 49.146633 | 47.117416 | 1,507,053 | 48.906098 | 43.42365 | 62.262042 | 25 | 500,000,000 | 0.579825 |
2007-06-11 | 48.780388 | 48.443832 | 49.097141 | 48.127075 | 3,085,754 | 48.980338 | 43.635085 | 65.550517 | 25 | 500,000,000 | 0.374923 |
2007-06-12 | 48.701199 | 48.483425 | 49.097141 | 46.919445 | 3,847,906 | 48.854625 | 43.83662 | 64.230995 | 25 | 500,000,000 | 0.563568 |
2007-06-13 | 48.503223 | 47.929104 | 48.691299 | 47.513363 | 2,367,492 | 48.981327 | 44.005095 | 61.091553 | 25 | 500,000,000 | 0.636892 |
2007-06-14 | 48.008293 | 48.424034 | 49.077343 | 48.008293 | 1,193,333 | 48.95559 | 44.218509 | 60.977052 | 25 | 500,000,000 | 0.402824 |
2007-06-15 | 48.503223 | 47.9687 | 48.998154 | 47.62225 | 3,337,445 | 48.802162 | 44.448949 | 50.934253 | 25 | 500,000,000 | 0.413368 |
2007-06-18 | 48.443832 | 47.929104 | 48.443832 | 43.652901 | 2,226,679 | 48.644774 | 44.629896 | 42.63877 | 25 | 500,000,000 | 0.314185 |
2007-06-19 | 48.107281 | 48.76059 | 49.03775 | 47.61235 | 1,294,756 | 48.426015 | 44.820741 | 60.433079 | 25 | 500,000,000 | 0.324561 |
2007-06-20 | 49.493088 | 48.54282 | 49.691059 | 48.226063 | 2,308,574 | 48.265657 | 44.990007 | 49.160673 | 25 | 500,000,000 | 0.853578 |
2007-06-21 | 48.691299 | 48.631908 | 49.829639 | 48.226063 | 3,400,641 | 48.313171 | 45.137497 | 44.210548 | 25 | 500,000,000 | 0.54614 |
2007-06-22 | 48.503223 | 48.077583 | 49.067448 | 47.929104 | 2,378,933 | 48.31911 | 45.278057 | 41.176476 | 25 | 500,000,000 | 0.181119 |
2007-06-25 | 48.701199 | 47.948902 | 48.701199 | 47.741032 | 508,485 | 48.269617 | 45.436831 | 27.818456 | 25 | 500,000,000 | 0.368967 |
2007-06-26 | 48.107281 | 50.057308 | 50.690819 | 47.711334 | 2,527,459 | 48.427005 | 45.635001 | 49.447847 | 25 | 500,000,000 | 0.308527 |
2007-06-27 | 50.185989 | 48.849674 | 50.671021 | 48.216164 | 1,616,720 | 48.519062 | 45.765861 | 54.755422 | 25 | 500,000,000 | 0.627952 |
2007-06-28 | 48.998154 | 49.027851 | 49.869232 | 48.503223 | 1,595,369 | 48.579444 | 45.907411 | 56.891886 | 25 | 500,000,000 | 0.933705 |
2007-06-29 | 50.087002 | 50.166191 | 50.482948 | 49.097141 | 1,442,514 | 48.799193 | 46.077469 | 60.714276 | 25 | 500,000,000 | 0.418938 |
2007-07-02 | 50.482948 | 51.829159 | 52.878414 | 50.482948 | 3,652,075 | 49.189199 | 46.280391 | 67.315568 | 25 | 500,000,000 | 0.631476 |
2007-07-03 | 53.412937 | 51.848957 | 53.571316 | 51.472809 | 3,512,232 | 49.498035 | 46.467277 | 71.475039 | 25 | 500,000,000 | 0.80771 |
2007-07-04 | 52.225105 | 50.096901 | 52.225105 | 49.592072 | 3,567,265 | 49.653444 | 46.629812 | 58.055286 | 25 | 500,000,000 | 0.018753 |
2007-07-05 | 50.482948 | 50.265179 | 51.67078 | 49.88903 | 1,656,711 | 49.816771 | 46.795911 | 61.372529 | 25 | 500,000,000 | 0.88361 |
2007-07-06 | 50.284977 | 51.868755 | 52.264698 | 49.710857 | 2,972,465 | 50.195888 | 46.997645 | 66.893029 | 25 | 500,000,000 | 0.47561 |
2007-07-09 | 52.462673 | 51.591595 | 52.630947 | 51.076866 | 1,685,427 | 50.560157 | 47.197993 | 62.745089 | 25 | 500,000,000 | 0.220247 |
2007-07-10 | 51.472809 | 51.344128 | 52.393379 | 50.977879 | 2,460,242 | 50.688839 | 47.365675 | 62.57776 | 25 | 500,000,000 | 0.159654 |
2007-07-11 | 51.472809 | 50.661121 | 52.195408 | 50.482948 | 2,787,692 | 50.869984 | 47.506038 | 58.649765 | 25 | 500,000,000 | 0.122043 |
2007-07-12 | 50.482948 | 51.334229 | 52.165714 | 50.482948 | 1,990,242 | 51.100621 | 47.648974 | 63.742678 | 25 | 500,000,000 | 0.907331 |
2007-07-13 | 51.957844 | 51.31443 | 52.561657 | 50.987778 | 2,790,061 | 51.215445 | 47.799829 | 64.333872 | 25 | 500,000,000 | 0.170737 |
2007-07-16 | 51.472809 | 51.235245 | 51.67078 | 50.304771 | 1,501,987 | 51.156054 | 47.943359 | 56.06524 | 25 | 500,000,000 | 0.760822 |
2007-07-17 | 51.433216 | 50.562138 | 51.720276 | 50.383961 | 954,582 | 51.027372 | 48.066299 | 59.331183 | 25 | 500,000,000 | 0.577904 |
2007-07-18 | 50.8195 | 51.967739 | 52.304295 | 49.592072 | 2,504,016 | 51.214456 | 48.235566 | 64.12939 | 25 | 500,000,000 | 0.900735 |
2007-07-19 | 52.225105 | 52.848717 | 53.333752 | 51.868755 | 2,828,531 | 51.47281 | 48.442051 | 63.219507 | 25 | 500,000,000 | 0.501735 |
2007-07-20 | 53.393143 | 52.136017 | 53.452534 | 51.868755 | 1,588,236 | 51.499536 | 48.64913 | 51.668465 | 25 | 500,000,000 | 0.625154 |
2007-07-23 | 52.462673 | 53.729694 | 54.481991 | 51.274837 | 2,398,334 | 51.713346 | 48.830077 | 58.731615 | 25 | 500,000,000 | 0.13573 |
2007-07-24 | 53.848476 | 54.472092 | 55.63023 | 53.808884 | 3,548,566 | 52.026142 | 49.011815 | 72.413794 | 25 | 500,000,000 | 0.318415 |
2007-07-25 | 54.204826 | 54.036552 | 54.462193 | 52.660645 | 1,181,518 | 52.363685 | 49.201275 | 68.805526 | 25 | 500,000,000 | 0.983262 |
2007-07-26 | 54.244423 | 54.798744 | 55.620331 | 52.868515 | 3,393,938 | 52.710137 | 49.402811 | 65.948266 | 25 | 500,000,000 | 0.151887 |
2007-07-27 | 53.452534 | 55.76881 | 56.511208 | 52.660645 | 4,454,561 | 53.155575 | 49.626717 | 71.142275 | 25 | 500,000,000 | 0.297107 |
2007-07-30 | 56.62009 | 54.095943 | 57.214008 | 53.571316 | 6,342,178 | 53.441645 | 49.834984 | 62.171628 | 25 | 500,000,000 | 0.18034 |
2007-07-31 | 54.244423 | 58.085087 | 58.688904 | 51.690578 | 9,169,199 | 54.19394 | 50.136298 | 75.406512 | 25 | 500,000,000 | 0.184182 |
2007-08-01 | 57.41198 | 54.244423 | 57.41198 | 53.195168 | 9,159,466 | 54.421608 | 50.347139 | 58.184858 | 25 | 500,000,000 | 0.245967 |
2007-08-02 | 54.442394 | 56.76857 | 59.332314 | 54.442394 | 4,908,321 | 54.813593 | 50.598762 | 63.445589 | 25 | 500,000,000 | 0.651385 |
2007-08-03 | 57.016037 | 57.461472 | 58.292957 | 56.818062 | 2,068,804 | 55.346139 | 50.853354 | 64.898144 | 25 | 500,000,000 | 0.781729 |
2007-08-06 | 59.391705 | 57.530766 | 59.391705 | 54.77895 | 1,875,307 | 55.726246 | 51.049941 | 67.170733 | 25 | 500,000,000 | 0.041369 |
2007-08-07 | 57.609955 | 58.312756 | 59.312515 | 57.312992 | 3,222,444 | 56.110312 | 51.221385 | 66.129848 | 25 | 500,000,000 | 0.514504 |
2007-08-08 | 58.599815 | 60.104404 | 61.460514 | 58.203869 | 7,851,116 | 56.717097 | 51.490231 | 67.628669 | 25 | 500,000,000 | 0.955208 |
2007-08-09 | 61.173454 | 57.352589 | 61.569401 | 56.432018 | 3,482,491 | 56.972482 | 51.663655 | 61.531728 | 25 | 500,000,000 | 0.115687 |
2007-08-10 | 56.422119 | 58.362247 | 58.995758 | 53.947464 | 2,086,503 | 57.231826 | 51.84084 | 60.512129 | 25 | 500,000,000 | 0.926226 |
2007-08-13 | 55.432259 | 57.926708 | 59.886635 | 55.432259 | 2,512,850 | 57.614902 | 52.009315 | 57.949883 | 25 | 500,000,000 | 0.877807 |