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 |
|---|---|---|---|---|
2021-08-27 00:00:00+01:00 | 76.339996 | 77.056 | 76.249001 | 76.413177 |
2021-08-30 00:00:00+01:00 | 77.030998 | 77.030998 | 76.699997 | 77.022003 |
2021-08-31 00:00:00+01:00 | 76.931999 | 77.666 | 76.900002 | 76.925003 |
2021-09-01 00:00:00+01:00 | 77.599998 | 78.003998 | 77.477997 | 77.591003 |
2021-09-02 00:00:00+01:00 | 77.806 | 78.304001 | 77.580002 | 77.75 |
2021-09-03 00:00:00+01:00 | 78.152 | 78.603996 | 78.071999 | 78.168999 |
2021-09-06 00:00:00+01:00 | 78.481003 | 78.544998 | 78.260002 | 78.484001 |
2021-09-07 00:00:00+01:00 | 78.357002 | 78.519997 | 78.078003 | 78.360001 |
2021-09-08 00:00:00+01:00 | 78.283997 | 78.438004 | 78.004997 | 78.265999 |
2021-09-09 00:00:00+01:00 | 78.197998 | 78.324997 | 77.9851 | 78.219002 |
2021-09-10 00:00:00+01:00 | 77.980003 | 78.634003 | 77.790001 | 77.987999 |
2021-09-13 00:00:00+01:00 | 78.206001 | 78.387001 | 78.066002 | 78.199997 |
2021-09-14 00:00:00+01:00 | 78.262001 | 78.605003 | 77.899002 | 78.240997 |
2021-09-15 00:00:00+01:00 | 77.831001 | 77.846001 | 77.374001 | 77.833977 |
2021-09-16 00:00:00+01:00 | 77.969002 | 78 | 77.403 | 77.998001 |
2021-09-17 00:00:00+01:00 | 77.553001 | 77.910004 | 77.255997 | 77.554001 |
2021-09-20 00:00:00+01:00 | 77.356003 | 77.466003 | 76.709 | 77.318001 |
2021-09-21 00:00:00+01:00 | 76.772003 | 77.308998 | 76.373001 | 76.789001 |
2021-09-22 00:00:00+01:00 | 76.36702 | 77.053001 | 76.343002 | 76.360001 |
2021-09-23 00:00:00+01:00 | 76.777 | 78.096001 | 76.699997 | 76.75 |
2021-09-24 00:00:00+01:00 | 77.962997 | 78.144997 | 77.456001 | 77.931999 |
2021-09-27 00:00:00+01:00 | 77.678001 | 77.814003 | 77.550003 | 77.682999 |
2021-09-28 00:00:00+01:00 | 77.738998 | 78.136002 | 77.410004 | 77.744003 |
2021-09-29 00:00:00+01:00 | 77.607056 | 77.619003 | 76.800003 | 77.580002 |
2021-09-30 00:00:00+01:00 | 76.883003 | 77.223999 | 76.810997 | 76.913002 |
2021-10-01 00:00:00+01:00 | 76.849998 | 77.091003 | 76.438004 | 76.860001 |
2021-10-04 00:00:00+01:00 | 77.010002 | 77.606003 | 76.877998 | 77.000999 |
2021-10-05 00:00:00+01:00 | 77.251999 | 77.71151 | 76.996002 | 77.242996 |
2021-10-06 00:00:00+01:00 | 77.543999 | 77.870003 | 76.650002 | 77.543999 |
2021-10-07 00:00:00+01:00 | 77.050003 | 77.410004 | 76.940002 | 77.029999 |
2021-10-08 00:00:00+01:00 | 77.449997 | 77.794998 | 76.968002 | 77.449997 |
2021-10-11 00:00:00+01:00 | 77.684998 | 78.902 | 77.684998 | 77.694 |
2021-10-12 00:00:00+01:00 | 78.683998 | 79.065002 | 78.372002 | 78.714996 |
2021-10-13 00:00:00+01:00 | 78.600998 | 79.003998 | 78.529999 | 78.600998 |
2021-10-14 00:00:00+01:00 | 78.999001 | 79.931 | 78.969002 | 78.988998 |
2021-10-15 00:00:00+01:00 | 80.089996 | 80.835999 | 80.039001 | 80.078003 |
2021-10-18 00:00:00+01:00 | 80.984001 | 80.995003 | 80.556999 | 80.981003 |
2021-10-19 00:00:00+01:00 | 81.071999 | 81.876999 | 80.952003 | 81.02877 |
2021-10-20 00:00:00+01:00 | 81.964996 | 82.332001 | 81.838997 | 81.940002 |
2021-10-21 00:00:00+01:00 | 82.343002 | 82.495003 | 81.501999 | 82.32 |
2021-10-22 00:00:00+01:00 | 81.454002 | 81.912003 | 81.010002 | 81.458 |
2021-10-25 00:00:00+01:00 | 81.260002 | 81.587997 | 81.002998 | 81.261002 |
2021-10-26 00:00:00+01:00 | 81.505997 | 82.099998 | 81.426003 | 81.514 |
2021-10-27 00:00:00+01:00 | 81.838997 | 81.874001 | 81.007004 | 81.835999 |
2021-10-28 00:00:00+01:00 | 81.486 | 81.804001 | 81.335999 | 81.492996 |
2021-10-29 00:00:00+01:00 | 81.737 | 81.805 | 81.254997 | 81.727997 |
2021-11-01 00:00:00+00:00 | 81.991997 | 82.192001 | 81.699997 | 81.962997 |
2021-11-02 00:00:00+00:00 | 81.903999 | 81.945 | 80.779999 | 81.898003 |
2021-11-03 00:00:00+00:00 | 81.200996 | 81.414001 | 80.962997 | 81.195999 |
2021-11-04 00:00:00+00:00 | 81.866997 | 81.875999 | 80.641998 | 81.848 |
2021-11-05 00:00:00+00:00 | 80.889999 | 80.889999 | 80.426003 | 80.920998 |
2021-11-08 00:00:00+00:00 | 80.634003 | 81.329002 | 80.607002 | 80.653999 |
2021-11-09 00:00:00+00:00 | 81.089996 | 81.134003 | 80.307999 | 81.080002 |
2021-11-10 00:00:00+00:00 | 80.429001 | 80.842003 | 80.115768 | 80.425003 |
2021-11-11 00:00:00+00:00 | 80.482002 | 80.578003 | 79.960999 | 80.473999 |
2021-11-12 00:00:00+00:00 | 80.052002 | 80.275002 | 79.921997 | 80.054001 |
2021-11-15 00:00:00+00:00 | 80.251999 | 80.577003 | 80.103996 | 80.261002 |
2021-11-16 00:00:00+00:00 | 80.377998 | 80.661003 | 80.112999 | 80.349998 |
2021-11-17 00:00:00+00:00 | 80.304001 | 80.620003 | 79.952003 | 80.309998 |
2021-11-18 00:00:00+00:00 | 79.978996 | 80.517998 | 79.771004 | 79.962997 |
2021-11-19 00:00:00+00:00 | 80.486 | 80.564003 | 79.528 | 80.461998 |
2021-11-22 00:00:00+00:00 | 79.773003 | 80.144997 | 79.669998 | 79.777 |
2021-11-23 00:00:00+00:00 | 79.739998 | 79.919998 | 79.403 | 79.760002 |
2021-11-24 00:00:00+00:00 | 80.049004 | 80.098999 | 79.169998 | 80.043999 |
2021-11-25 00:00:00+00:00 | 79.348 | 79.531998 | 78.860001 | 79.332001 |
2021-11-26 00:00:00+00:00 | 78.790001 | 78.823997 | 77.129997 | 78.751999 |
2021-11-29 00:00:00+00:00 | 77.632004 | 77.763 | 77.147003 | 77.602997 |
2021-11-30 00:00:00+00:00 | 77.704002 | 77.705467 | 76.407997 | 77.713997 |
2021-12-01 00:00:00+00:00 | 77.309998 | 77.916 | 77.069 | 77.306999 |
2021-12-02 00:00:00+00:00 | 76.892998 | 77.237 | 76.663002 | 76.907997 |
2021-12-03 00:00:00+00:00 | 76.968002 | 77.074997 | 76.200996 | 76.974998 |
2021-12-06 00:00:00+00:00 | 76.341003 | 76.572998 | 76.150002 | 76.366997 |
2021-12-07 00:00:00+00:00 | 76.583 | 77.107002 | 76.413002 | 76.568001 |
2021-12-08 00:00:00+00:00 | 77.028999 | 77.552002 | 76.704002 | 77.033997 |
2021-12-09 00:00:00+00:00 | 77.415001 | 77.502998 | 76.893997 | 77.387001 |
2021-12-10 00:00:00+00:00 | 77.069 | 77.288002 | 76.839996 | 77.075996 |
2021-12-13 00:00:00+00:00 | 77.125999 | 77.206001 | 76.572998 | 77.113998 |
2021-12-14 00:00:00+00:00 | 76.692001 | 76.896004 | 76.459 | 76.650002 |
2021-12-15 00:00:00+00:00 | 76.613998 | 76.880997 | 76.496002 | 76.601997 |
2021-12-16 00:00:00+00:00 | 77.357002 | 77.971001 | 77.099998 | 77.348999 |
2021-12-17 00:00:00+00:00 | 77.263 | 77.373001 | 76.468002 | 77.233002 |
2021-12-20 00:00:00+00:00 | 76.436996 | 76.542 | 76.029999 | 76.397003 |
2021-12-21 00:00:00+00:00 | 76.289001 | 77.087997 | 76.148003 | 76.283997 |
2021-12-22 00:00:00+00:00 | 77.125 | 77.872002 | 76.908997 | 77.115997 |
2021-12-23 00:00:00+00:00 | 77.647003 | 78.196999 | 77.550003 | 77.629997 |
2021-12-24 00:00:00+00:00 | 77.827003 | 78.134003 | 77.754997 | 78.07 |
2021-12-27 00:00:00+00:00 | 77.892998 | 78.247002 | 77.839996 | 77.892998 |
2021-12-28 00:00:00+00:00 | 78.217003 | 78.434998 | 77.935997 | 78.226997 |
2021-12-29 00:00:00+00:00 | 78.091003 | 78.594002 | 77.93 | 78.089996 |
2021-12-30 00:00:00+00:00 | 78.613998 | 78.933998 | 78.5 | 78.606003 |
2021-12-31 00:00:00+00:00 | 78.572998 | 78.867996 | 78.459999 | 78.568001 |
2022-01-03 00:00:00+00:00 | 78.736 | 79.010002 | 78.124001 | 78.738998 |
2022-01-04 00:00:00+00:00 | 78.279999 | 79.209999 | 78.253998 | 78.286003 |
2022-01-05 00:00:00+00:00 | 79.150002 | 79.224998 | 78.768997 | 79.141998 |
2022-01-06 00:00:00+00:00 | 78.876999 | 78.910004 | 77.916 | 78.871002 |
2022-01-07 00:00:00+00:00 | 78.100998 | 78.350998 | 78.028999 | 78.084 |
2022-01-10 00:00:00+00:00 | 78.324715 | 78.521004 | 77.594002 | 78.328003 |
2022-01-11 00:00:00+00:00 | 78 | 78.200996 | 77.514 | 77.990997 |
2022-01-12 00:00:00+00:00 | 78.232002 | 78.685997 | 78.043999 | 78.223999 |
2022-01-13 00:00:00+00:00 | 78.498001 | 78.832001 | 78.398003 | 78.491997 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.