Datetime stringdate 2006-04-13 04:00:00 2025-04-10 03:01:00 | Open float64 -14 108k | High float64 0 109k | Low float64 -40.32 108k | Close float64 -37.63 108k |
|---|---|---|---|---|
2018-12-20 00:00:00+00:00 | 76.124001 | 76.306999 | 75.231003 | 76.167999 |
2018-12-21 00:00:00+00:00 | 75.366997 | 75.514999 | 74.717003 | 75.286003 |
2018-12-24 00:00:00+00:00 | 74.603996 | 74.897003 | 74.134003 | 74.583 |
2018-12-25 00:00:00+00:00 | 74.25 | 74.466003 | 70.421997 | 74.100998 |
2018-12-26 00:00:00+00:00 | 74.301003 | 74.542 | 74.153999 | 74.280998 |
2018-12-27 00:00:00+00:00 | 74.922997 | 74.922997 | 74.161003 | 74.928001 |
2018-12-28 00:00:00+00:00 | 74.271004 | 74.392998 | 73.879997 | 74.264 |
2018-12-31 00:00:00+00:00 | 73.973 | 74.206001 | 73.527 | 73.984001 |
2019-01-01 00:00:00+00:00 | 73.699997 | 74.389999 | 73.278 | 73.690002 |
2019-01-02 00:00:00+00:00 | 73.603996 | 73.635002 | 72.629997 | 73.603996 |
2019-01-03 00:00:00+00:00 | 71.263 | 72.392998 | 70.710999 | 71.25 |
2019-01-04 00:00:00+00:00 | 72.128998 | 73.087997 | 71.829002 | 72.085999 |
2019-01-07 00:00:00+00:00 | 73.149002 | 73.436996 | 72.910004 | 73.163002 |
2019-01-08 00:00:00+00:00 | 73.375 | 73.528 | 72.879997 | 73.319 |
2019-01-09 00:00:00+00:00 | 73.282997 | 73.797997 | 73.223 | 73.303001 |
2019-01-10 00:00:00+00:00 | 73.439003 | 73.559998 | 73.059998 | 73.450996 |
2019-01-11 00:00:00+00:00 | 73.487 | 74.109001 | 73.480003 | 73.449997 |
2019-01-14 00:00:00+00:00 | 73.964996 | 74.052002 | 73.463997 | 73.966003 |
2019-01-15 00:00:00+00:00 | 73.878998 | 74.440002 | 73.82 | 73.883003 |
2019-01-16 00:00:00+00:00 | 74.080002 | 74.132004 | 73.489998 | 74.116997 |
2019-01-17 00:00:00+00:00 | 73.823997 | 73.830002 | 73.200996 | 73.837997 |
2019-01-18 00:00:00+00:00 | 73.813004 | 74.196999 | 73.790001 | 73.802002 |
2019-01-21 00:00:00+00:00 | 73.886002 | 73.903 | 73.582001 | 73.893997 |
2019-01-22 00:00:00+00:00 | 73.767998 | 73.794998 | 73.379997 | 73.775002 |
2019-01-23 00:00:00+00:00 | 73.82 | 74.595001 | 73.82 | 73.815002 |
2019-01-24 00:00:00+00:00 | 74.353996 | 74.516998 | 74.134003 | 74.360001 |
2019-01-25 00:00:00+00:00 | 74.099998 | 74.956001 | 74 | 74.067001 |
2019-01-28 00:00:00+00:00 | 74.792 | 75.153999 | 74.610001 | 74.802002 |
2019-01-29 00:00:00+00:00 | 74.639 | 75 | 74.452003 | 74.638 |
2019-01-30 00:00:00+00:00 | 74.650002 | 74.93 | 74.543999 | 74.629997 |
2019-01-31 00:00:00+00:00 | 75.099998 | 75.500999 | 74.917 | 75.144997 |
2019-02-01 00:00:00+00:00 | 75.220001 | 75.689003 | 75.060997 | 75.240997 |
2019-02-04 00:00:00+00:00 | 75.514 | 75.75 | 75.484001 | 75.459999 |
2019-02-05 00:00:00+00:00 | 75.638 | 75.875 | 75.525002 | 75.613998 |
2019-02-06 00:00:00+00:00 | 75.857002 | 75.906998 | 74.991997 | 75.860001 |
2019-02-07 00:00:00+00:00 | 74.444 | 74.473 | 74.07 | 74.417999 |
2019-02-08 00:00:00+00:00 | 74.032997 | 74.266998 | 73.824997 | 74.036003 |
2019-02-11 00:00:00+00:00 | 74.225998 | 74.470001 | 74.18 | 74.216003 |
2019-02-12 00:00:00+00:00 | 74.356003 | 74.488998 | 74.196999 | 74.362 |
2019-02-13 00:00:00+00:00 | 74.459 | 75.791 | 74.364998 | 74.487999 |
2019-02-14 00:00:00+00:00 | 75.507004 | 76.002998 | 75.452003 | 75.468002 |
2019-02-15 00:00:00+00:00 | 75.5 | 75.822998 | 75.120003 | 75.507004 |
2019-02-18 00:00:00+00:00 | 75.869003 | 76.189003 | 75.620003 | 75.849998 |
2019-02-19 00:00:00+00:00 | 75.790001 | 75.855003 | 75.405998 | 75.806999 |
2019-02-20 00:00:00+00:00 | 76.064003 | 76.310997 | 75.904999 | 76.026001 |
2019-02-21 00:00:00+00:00 | 75.978996 | 76.137001 | 75.319 | 75.948997 |
2019-02-22 00:00:00+00:00 | 75.394997 | 75.753998 | 74.873001 | 75.422997 |
2019-02-25 00:00:00+00:00 | 76.041 | 76.483002 | 75.872002 | 76.035004 |
2019-02-26 00:00:00+00:00 | 76.424004 | 76.489998 | 76.139999 | 76.446999 |
2019-02-27 00:00:00+00:00 | 76.240997 | 76.282997 | 75.725998 | 76.199997 |
2019-02-28 00:00:00+00:00 | 75.811996 | 75.987 | 75.661003 | 75.963997 |
2019-03-01 00:00:00+00:00 | 75.926003 | 76.490997 | 75.889999 | 75.950996 |
2019-03-04 00:00:00+00:00 | 76.329002 | 76.347 | 75.938004 | 76.353996 |
2019-03-05 00:00:00+00:00 | 76.241997 | 76.291 | 75.790001 | 76.252998 |
2019-03-06 00:00:00+00:00 | 76.051003 | 76.069 | 75.5 | 76.063004 |
2019-03-07 00:00:00+00:00 | 75.568001 | 75.833 | 75.43 | 75.563004 |
2019-03-08 00:00:00+00:00 | 75.502998 | 75.695999 | 75.017998 | 75.489998 |
2019-03-11 00:00:00+00:00 | 75.544998 | 75.961998 | 75.309998 | 75.567001 |
2019-03-12 00:00:00+00:00 | 76.050003 | 76.443001 | 76.019997 | 76.089996 |
2019-03-13 00:00:00+00:00 | 76.278 | 76.327003 | 76.002998 | 76.268997 |
2019-03-14 00:00:00+00:00 | 76.241997 | 76.434998 | 75.959999 | 76.245003 |
2019-03-15 00:00:00+00:00 | 76.399002 | 76.584999 | 76.269997 | 76.397003 |
2019-03-18 00:00:00+00:00 | 76.327003 | 76.653 | 76.279999 | 76.330002 |
2019-03-19 00:00:00+00:00 | 76.227997 | 76.554001 | 76.114998 | 76.182999 |
2019-03-20 00:00:00+00:00 | 76.342003 | 76.428001 | 76.195999 | 76.339996 |
2019-03-21 00:00:00+00:00 | 76.531998 | 76.725998 | 76.160004 | 76.529999 |
2019-03-22 00:00:00+00:00 | 76.255997 | 76.397003 | 75.537003 | 76.240997 |
2019-03-25 00:00:00+00:00 | 75.713997 | 76.146004 | 75.436996 | 75.693001 |
2019-03-26 00:00:00+00:00 | 76.063004 | 76.489998 | 75.93 | 76.069 |
2019-03-27 00:00:00+00:00 | 76.366997 | 76.388 | 74.879997 | 76.344002 |
2019-03-28 00:00:00+00:00 | 75.010002 | 75.269997 | 74.738998 | 75.089996 |
2019-03-29 00:00:00+00:00 | 75.042999 | 75.550003 | 74.955002 | 75.014 |
2019-04-01 00:00:00+01:00 | 75.723 | 75.946999 | 75.665001 | 75.709999 |
2019-04-02 00:00:00+01:00 | 75.664001 | 75.664001 | 75.004997 | 75.664001 |
2019-04-03 00:00:00+01:00 | 75.113998 | 75.805 | 75.046997 | 75.139999 |
2019-04-04 00:00:00+01:00 | 75.600998 | 75.800003 | 75.259003 | 75.603996 |
2019-04-05 00:00:00+01:00 | 75.43 | 75.574997 | 75.063004 | 75.441002 |
2019-04-08 00:00:00+01:00 | 75.171997 | 75.219002 | 74.912003 | 75.181999 |
2019-04-09 00:00:00+01:00 | 75.101997 | 75.212997 | 74.875999 | 75.098999 |
2019-04-10 00:00:00+01:00 | 75.001999 | 75.18 | 74.789001 | 75.005997 |
2019-04-11 00:00:00+01:00 | 75.096001 | 75.191002 | 74.898003 | 75.100998 |
2019-04-12 00:00:00+01:00 | 75.067001 | 75.860001 | 74.970001 | 75.042999 |
2019-04-15 00:00:00+01:00 | 75.818001 | 75.940002 | 75.597 | 75.813004 |
2019-04-16 00:00:00+01:00 | 75.740997 | 75.806 | 75.480003 | 75.740997 |
2019-04-17 00:00:00+01:00 | 75.087997 | 75.558998 | 74.987 | 75.102997 |
2019-04-18 00:00:00+01:00 | 75.332001 | 75.332001 | 74.660004 | 75.330002 |
2019-04-19 00:00:00+01:00 | 74.872002 | 74.900002 | 74.747002 | 74.849998 |
2019-04-22 00:00:00+01:00 | 74.791 | 74.860001 | 74.639999 | 74.807999 |
2019-04-23 00:00:00+01:00 | 74.754997 | 74.759003 | 74.199997 | 74.779999 |
2019-04-24 00:00:00+01:00 | 74.370003 | 74.389999 | 73.739998 | 74.371002 |
2019-04-25 00:00:00+01:00 | 73.940002 | 74.019997 | 73.622002 | 73.968002 |
2019-04-26 00:00:00+01:00 | 73.955002 | 74.463997 | 73.901001 | 73.970001 |
2019-04-29 00:00:00+01:00 | 74.389999 | 74.583 | 74.388 | 74.370003 |
2019-04-30 00:00:00+01:00 | 74.459999 | 74.550003 | 74.110001 | 74.487 |
2019-05-01 00:00:00+01:00 | 74.071999 | 74.230003 | 73.889999 | 74.084 |
2019-05-02 00:00:00+01:00 | 73.849998 | 74.07 | 73.689003 | 73.849998 |
2019-05-03 00:00:00+01:00 | 73.720001 | 73.970001 | 73.643997 | 73.755997 |
2019-05-06 00:00:00+01:00 | 73.066002 | 73.458 | 72.828003 | 73.083 |
2019-05-07 00:00:00+01:00 | 73.204002 | 73.327003 | 72.725998 | 73.207001 |
2019-05-08 00:00:00+01:00 | 72.703003 | 72.747002 | 72 | 72.720001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.