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 |
|---|---|---|---|---|
2022-08-27 00:00:00+00:00 | 20,262.480469 | 20,340.775391 | 19,890.523438 | 20,041.738281 |
2022-08-28 00:00:00+00:00 | 20,041.035156 | 20,139.054688 | 19,616.814453 | 19,616.814453 |
2022-08-29 00:00:00+00:00 | 19,615.154297 | 20,357.462891 | 19,600.785156 | 20,297.994141 |
2022-08-30 00:00:00+00:00 | 20,298.611328 | 20,542.644531 | 19,617.640625 | 19,796.808594 |
2022-08-31 00:00:00+00:00 | 19,799.582031 | 20,420.990234 | 19,799.582031 | 20,049.763672 |
2022-09-01 00:00:00+00:00 | 20,050.498047 | 20,198.390625 | 19,653.96875 | 20,127.140625 |
2022-09-02 00:00:00+00:00 | 20,126.072266 | 20,401.568359 | 19,814.765625 | 19,969.771484 |
2022-09-03 00:00:00+00:00 | 19,969.71875 | 20,037.009766 | 19,698.355469 | 19,832.087891 |
2022-09-04 00:00:00+00:00 | 19,832.470703 | 19,999.689453 | 19,636.816406 | 19,986.712891 |
2022-09-05 00:00:00+00:00 | 19,988.789063 | 20,031.160156 | 19,673.046875 | 19,812.371094 |
2022-09-06 00:00:00+00:00 | 19,817.724609 | 20,155.269531 | 18,800.171875 | 18,837.667969 |
2022-09-07 00:00:00+00:00 | 18,837.683594 | 19,427.171875 | 18,644.466797 | 19,290.324219 |
2022-09-08 00:00:00+00:00 | 19,289.941406 | 19,417.351563 | 19,076.714844 | 19,329.833984 |
2022-09-09 00:00:00+00:00 | 19,328.140625 | 21,439.410156 | 19,310.962891 | 21,381.152344 |
2022-09-10 00:00:00+00:00 | 21,376.912109 | 21,760.275391 | 21,168.722656 | 21,680.539063 |
2022-09-11 00:00:00+00:00 | 21,678.542969 | 21,770.552734 | 21,406.945313 | 21,769.255859 |
2022-09-12 00:00:00+00:00 | 21,770.148438 | 22,439.181641 | 21,603.896484 | 22,370.449219 |
2022-09-13 00:00:00+00:00 | 22,371.480469 | 22,673.820313 | 20,062.669922 | 20,296.707031 |
2022-09-14 00:00:00+00:00 | 20,184.554688 | 20,467.201172 | 19,793.396484 | 20,241.089844 |
2022-09-15 00:00:00+00:00 | 20,242.289063 | 20,318.166016 | 19,636.734375 | 19,701.210938 |
2022-09-16 00:00:00+00:00 | 19,704.005859 | 19,870.628906 | 19,400.076172 | 19,772.583984 |
2022-09-17 00:00:00+00:00 | 19,777.033203 | 20,162.53125 | 19,777.033203 | 20,127.576172 |
2022-09-18 00:00:00+00:00 | 20,127.234375 | 20,127.234375 | 19,387.492188 | 19,419.505859 |
2022-09-19 00:00:00+00:00 | 19,418.572266 | 19,639.480469 | 18,390.318359 | 19,544.128906 |
2022-09-20 00:00:00+00:00 | 19,545.591797 | 19,602.457031 | 18,813.455078 | 18,890.789063 |
2022-09-21 00:00:00+00:00 | 18,891.283203 | 19,674.630859 | 18,290.314453 | 18,547.400391 |
2022-09-22 00:00:00+00:00 | 18,534.650391 | 19,456.910156 | 18,415.591797 | 19,413.550781 |
2022-09-23 00:00:00+00:00 | 19,412.400391 | 19,464.671875 | 18,617.552734 | 19,297.638672 |
2022-09-24 00:00:00+00:00 | 19,296.990234 | 19,310.197266 | 18,861.974609 | 18,937.011719 |
2022-09-25 00:00:00+00:00 | 18,936.310547 | 19,134.732422 | 18,696.46875 | 18,802.097656 |
2022-09-26 00:00:00+00:00 | 18,803.900391 | 19,274.873047 | 18,721.285156 | 19,222.671875 |
2022-09-27 00:00:00+00:00 | 19,221.839844 | 20,338.455078 | 18,915.667969 | 19,110.546875 |
2022-09-28 00:00:00+00:00 | 19,104.621094 | 19,688.34375 | 18,553.296875 | 19,426.720703 |
2022-09-29 00:00:00+00:00 | 19,427.779297 | 19,589.265625 | 18,924.353516 | 19,573.050781 |
2022-09-30 00:00:00+00:00 | 19,573.431641 | 20,109.849609 | 19,265.662109 | 19,431.789063 |
2022-10-01 00:00:00+00:00 | 19,431.105469 | 19,471.154297 | 19,231.082031 | 19,312.095703 |
2022-10-02 00:00:00+00:00 | 19,311.849609 | 19,370.308594 | 18,970.621094 | 19,044.107422 |
2022-10-03 00:00:00+00:00 | 19,044.068359 | 19,653.542969 | 19,025.226563 | 19,623.580078 |
2022-10-04 00:00:00+00:00 | 19,623.583984 | 20,380.34375 | 19,523.839844 | 20,336.84375 |
2022-10-05 00:00:00+00:00 | 20,335.900391 | 20,343.748047 | 19,801.800781 | 20,160.716797 |
2022-10-06 00:00:00+00:00 | 20,161.039063 | 20,408.392578 | 19,900.087891 | 19,955.443359 |
2022-10-07 00:00:00+00:00 | 19,957.558594 | 20,041.085938 | 19,395.792969 | 19,546.849609 |
2022-10-08 00:00:00+00:00 | 19,546.328125 | 19,601.695313 | 19,299.414063 | 19,416.568359 |
2022-10-09 00:00:00+00:00 | 19,417.478516 | 19,542.539063 | 19,349.259766 | 19,446.425781 |
2022-10-10 00:00:00+00:00 | 19,446.416016 | 19,515.466797 | 19,102.978516 | 19,141.484375 |
2022-10-11 00:00:00+00:00 | 19,139 | 19,241.960938 | 18,925.603516 | 19,051.417969 |
2022-10-12 00:00:00+00:00 | 19,052.646484 | 19,203.199219 | 19,029.757813 | 19,157.445313 |
2022-10-13 00:00:00+00:00 | 19,156.966797 | 19,453.328125 | 18,319.822266 | 19,382.904297 |
2022-10-14 00:00:00+00:00 | 19,382.533203 | 19,889.146484 | 19,115.408203 | 19,185.65625 |
2022-10-15 00:00:00+00:00 | 19,185.4375 | 19,212.541016 | 19,019.25 | 19,067.634766 |
2022-10-16 00:00:00+00:00 | 19,068.914063 | 19,389.603516 | 19,068.914063 | 19,268.09375 |
2022-10-17 00:00:00+00:00 | 19,268.5625 | 19,635.802734 | 19,173.333984 | 19,550.757813 |
2022-10-18 00:00:00+00:00 | 19,550.466797 | 19,666.994141 | 19,144.769531 | 19,334.416016 |
2022-10-19 00:00:00+00:00 | 19,335.027344 | 19,348.416016 | 19,127.6875 | 19,139.535156 |
2022-10-20 00:00:00+00:00 | 19,138.085938 | 19,315.199219 | 18,971.458984 | 19,053.740234 |
2022-10-21 00:00:00+00:00 | 19,053.203125 | 19,237.384766 | 18,770.970703 | 19,172.46875 |
2022-10-22 00:00:00+00:00 | 19,172.380859 | 19,248.068359 | 19,132.244141 | 19,208.189453 |
2022-10-23 00:00:00+00:00 | 19,207.734375 | 19,646.652344 | 19,124.197266 | 19,567.007813 |
2022-10-24 00:00:00+00:00 | 19,567.769531 | 19,589.125 | 19,206.324219 | 19,345.572266 |
2022-10-25 00:00:00+00:00 | 19,344.964844 | 20,348.412109 | 19,261.447266 | 20,095.857422 |
2022-10-26 00:00:00+00:00 | 20,092.236328 | 20,938.134766 | 20,076.117188 | 20,770.441406 |
2022-10-27 00:00:00+00:00 | 20,772.802734 | 20,854.044922 | 20,255.373047 | 20,285.835938 |
2022-10-28 00:00:00+00:00 | 20,287.957031 | 20,724.980469 | 20,086.068359 | 20,595.351563 |
2022-10-29 00:00:00+00:00 | 20,595.103516 | 20,988.394531 | 20,566.484375 | 20,818.476563 |
2022-10-30 00:00:00+00:00 | 20,817.982422 | 20,917.005859 | 20,547.462891 | 20,635.603516 |
2022-10-31 00:00:00+00:00 | 20,633.695313 | 20,795.320313 | 20,287.458984 | 20,495.773438 |
2022-11-01 00:00:00+00:00 | 20,494.898438 | 20,647.289063 | 20,359.845703 | 20,485.273438 |
2022-11-02 00:00:00+00:00 | 20,482.958984 | 20,742.810547 | 20,087.134766 | 20,159.503906 |
2022-11-03 00:00:00+00:00 | 20,162.689453 | 20,382.095703 | 20,086.240234 | 20,209.988281 |
2022-11-04 00:00:00+00:00 | 20,208.769531 | 21,209.560547 | 20,188.019531 | 21,147.230469 |
2022-11-05 00:00:00+00:00 | 21,144.832031 | 21,446.886719 | 21,097.634766 | 21,282.691406 |
2022-11-06 00:00:00+00:00 | 21,285.056641 | 21,345.376953 | 20,920.191406 | 20,926.486328 |
2022-11-07 00:00:00+00:00 | 20,924.621094 | 21,053.246094 | 20,489.972656 | 20,602.816406 |
2022-11-08 00:00:00+00:00 | 20,600.671875 | 20,664.607422 | 17,603.544922 | 18,541.271484 |
2022-11-09 00:00:00+00:00 | 18,543.761719 | 18,590.458984 | 15,682.692383 | 15,880.780273 |
2022-11-10 00:00:00+00:00 | 15,883.158203 | 18,054.3125 | 15,834.018555 | 17,586.771484 |
2022-11-11 00:00:00+00:00 | 17,583.251953 | 17,650.943359 | 16,543.482422 | 17,034.292969 |
2022-11-12 00:00:00+00:00 | 17,036.875 | 17,066.675781 | 16,651.775391 | 16,799.185547 |
2022-11-13 00:00:00+00:00 | 16,799.722656 | 16,920.765625 | 16,320.634766 | 16,353.365234 |
2022-11-14 00:00:00+00:00 | 16,352.02832 | 17,109.324219 | 15,872.941406 | 16,618.199219 |
2022-11-15 00:00:00+00:00 | 16,617.484375 | 17,051.962891 | 16,542.550781 | 16,884.613281 |
2022-11-16 00:00:00+00:00 | 16,884.341797 | 16,960.294922 | 16,430.111328 | 16,669.439453 |
2022-11-17 00:00:00+00:00 | 16,670.425781 | 16,726.439453 | 16,460.683594 | 16,687.517578 |
2022-11-18 00:00:00+00:00 | 16,687.912109 | 16,947.058594 | 16,564.611328 | 16,697.777344 |
2022-11-19 00:00:00+00:00 | 16,696.220703 | 16,797.876953 | 16,570.410156 | 16,711.546875 |
2022-11-20 00:00:00+00:00 | 16,712.919922 | 16,746.779297 | 16,248.692383 | 16,291.832031 |
2022-11-21 00:00:00+00:00 | 16,291.223633 | 16,291.223633 | 15,599.046875 | 15,787.28418 |
2022-11-22 00:00:00+00:00 | 15,782.300781 | 16,253.047852 | 15,656.606445 | 16,189.769531 |
2022-11-23 00:00:00+00:00 | 16,195.588867 | 16,638.193359 | 16,170.50293 | 16,610.707031 |
2022-11-24 00:00:00+00:00 | 16,611.636719 | 16,771.474609 | 16,501.767578 | 16,604.464844 |
2022-11-25 00:00:00+00:00 | 16,602.269531 | 16,603.316406 | 16,388.404297 | 16,521.841797 |
2022-11-26 00:00:00+00:00 | 16,521.576172 | 16,666.863281 | 16,416.228516 | 16,464.28125 |
2022-11-27 00:00:00+00:00 | 16,463.882813 | 16,594.40625 | 16,437.025391 | 16,444.626953 |
2022-11-28 00:00:00+00:00 | 16,440.222656 | 16,482.933594 | 16,054.530273 | 16,217.322266 |
2022-11-29 00:00:00+00:00 | 16,217.639648 | 16,522.257813 | 16,139.396484 | 16,444.982422 |
2022-11-30 00:00:00+00:00 | 16,445.476563 | 17,190.9375 | 16,445.476563 | 17,168.566406 |
2022-12-01 00:00:00+00:00 | 17,168.001953 | 17,197.498047 | 16,888.388672 | 16,967.132813 |
2022-12-02 00:00:00+00:00 | 16,968.683594 | 17,088.660156 | 16,877.880859 | 17,088.660156 |
2022-12-03 00:00:00+00:00 | 17,090.097656 | 17,116.041016 | 16,888.140625 | 16,908.236328 |
2022-12-04 00:00:00+00:00 | 16,908.169922 | 17,157.767578 | 16,903.439453 | 17,130.486328 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.