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 |
|---|---|---|---|---|
2020-07-03 00:00:00+01:00 | 9.5249 | 9.54286 | 9.47701 | 9.5259 |
2020-07-06 00:00:00+01:00 | 9.47394 | 9.47394 | 9.35724 | 9.4753 |
2020-07-07 00:00:00+01:00 | 9.38818 | 9.47089 | 9.34539 | 9.38532 |
2020-07-08 00:00:00+01:00 | 9.48214 | 9.512 | 9.39652 | 9.48652 |
2020-07-09 00:00:00+01:00 | 9.36775 | 9.46403 | 9.3156 | 9.36732 |
2020-07-10 00:00:00+01:00 | 9.47289 | 9.54575 | 9.41048 | 9.4646 |
2020-07-13 00:00:00+01:00 | 9.43309 | 9.45912 | 9.36265 | 9.43288 |
2020-07-14 00:00:00+01:00 | 9.44538 | 9.48005 | 9.3777 | 9.44907 |
2020-07-15 00:00:00+01:00 | 9.35607 | 9.37153 | 9.2749 | 9.3616 |
2020-07-16 00:00:00+01:00 | 9.28432 | 9.3483 | 9.24945 | 9.27502 |
2020-07-17 00:00:00+01:00 | 9.29502 | 9.31006 | 9.2678 | 9.29703 |
2020-07-20 00:00:00+01:00 | 9.28441 | 9.31409 | 9.2393 | 9.27475 |
2020-07-21 00:00:00+01:00 | 9.20999 | 9.2238 | 9.1162 | 9.2166 |
2020-07-22 00:00:00+01:00 | 9.10056 | 9.18278 | 9.0694 | 9.0939 |
2020-07-23 00:00:00+01:00 | 9.15631 | 9.21934 | 9.10114 | 9.1588 |
2020-07-24 00:00:00+01:00 | 9.22081 | 9.25597 | 9.1673 | 9.2148 |
2020-07-27 00:00:00+01:00 | 9.15389 | 9.15389 | 9.0586 | 9.15693 |
2020-07-28 00:00:00+01:00 | 9.07407 | 9.1502 | 9.039 | 9.06645 |
2020-07-29 00:00:00+01:00 | 9.12511 | 9.12511 | 9.0483 | 9.11291 |
2020-07-30 00:00:00+01:00 | 9.02803 | 9.16697 | 9.0083 | 9.0316 |
2020-07-31 00:00:00+01:00 | 9.05054 | 9.09712 | 9.0227 | 9.0499 |
2020-08-03 00:00:00+01:00 | 9.10056 | 9.1718 | 9.0901 | 9.0672 |
2020-08-04 00:00:00+01:00 | 9.12421 | 9.16671 | 9.0868 | 9.1279 |
2020-08-05 00:00:00+01:00 | 9.08754 | 9.10042 | 8.9184 | 9.08497 |
2020-08-06 00:00:00+01:00 | 8.95669 | 9.01587 | 8.9066 | 8.9399 |
2020-08-07 00:00:00+01:00 | 8.97263 | 9.07735 | 8.9514 | 8.97109 |
2020-08-10 00:00:00+01:00 | 9.05563 | 9.0567 | 8.99984 | 9.0504 |
2020-08-11 00:00:00+01:00 | 9.03169 | 9.05166 | 8.9316 | 9.0139 |
2020-08-12 00:00:00+01:00 | 9.01377 | 9.04916 | 8.91219 | 9.0106 |
2020-08-13 00:00:00+01:00 | 8.92171 | 8.93527 | 8.85415 | 8.93327 |
2020-08-14 00:00:00+01:00 | 8.87731 | 8.94986 | 8.8544 | 8.8789 |
2020-08-17 00:00:00+01:00 | 8.8759 | 8.88542 | 8.83512 | 8.8759 |
2020-08-18 00:00:00+01:00 | 8.83985 | 8.85754 | 8.79279 | 8.83912 |
2020-08-19 00:00:00+01:00 | 8.82585 | 8.86139 | 8.7998 | 8.81814 |
2020-08-20 00:00:00+01:00 | 8.9101 | 9.01278 | 8.8792 | 8.90128 |
2020-08-21 00:00:00+01:00 | 8.9019 | 9.059 | 8.8649 | 8.9021 |
2020-08-24 00:00:00+01:00 | 9.01703 | 9.03121 | 8.95686 | 9.02267 |
2020-08-25 00:00:00+01:00 | 8.99747 | 9.00839 | 8.92487 | 8.98926 |
2020-08-26 00:00:00+01:00 | 8.9431 | 8.98505 | 8.9078 | 8.95302 |
2020-08-27 00:00:00+01:00 | 8.85347 | 8.96803 | 8.83995 | 8.8542 |
2020-08-28 00:00:00+01:00 | 8.90595 | 8.92011 | 8.7753 | 8.90764 |
2020-08-31 00:00:00+01:00 | 8.77508 | 8.80818 | 8.67406 | 8.7712 |
2020-09-01 00:00:00+01:00 | 8.736 | 8.75025 | 8.65157 | 8.7246 |
2020-09-02 00:00:00+01:00 | 8.75213 | 8.86606 | 8.74078 | 8.7506 |
2020-09-03 00:00:00+01:00 | 8.8483 | 8.96626 | 8.8483 | 8.8469 |
2020-09-04 00:00:00+01:00 | 8.92637 | 9.00147 | 8.878 | 8.93702 |
2020-09-07 00:00:00+01:00 | 8.92579 | 8.94681 | 8.90094 | 8.92591 |
2020-09-08 00:00:00+01:00 | 8.92925 | 9.10118 | 8.9167 | 8.9425 |
2020-09-09 00:00:00+01:00 | 9.15215 | 9.17934 | 9.01277 | 9.1571 |
2020-09-10 00:00:00+01:00 | 9.0166 | 9.04464 | 8.92673 | 9.00691 |
2020-09-11 00:00:00+01:00 | 9.05514 | 9.06576 | 8.99958 | 9.06408 |
2020-09-14 00:00:00+01:00 | 9.0302 | 9.04345 | 8.98267 | 9.0328 |
2020-09-15 00:00:00+01:00 | 9.03748 | 9.05211 | 8.9789 | 9.0337 |
2020-09-16 00:00:00+01:00 | 9.0349 | 9.0542 | 8.9695 | 9.03143 |
2020-09-17 00:00:00+01:00 | 9.03428 | 9.12733 | 9.0211 | 9.0361 |
2020-09-18 00:00:00+01:00 | 9.02895 | 9.0911 | 8.99517 | 9.0395 |
2020-09-21 00:00:00+01:00 | 9.0734 | 9.33285 | 9.0391 | 9.09838 |
2020-09-22 00:00:00+01:00 | 9.28773 | 9.36568 | 9.2608 | 9.27992 |
2020-09-23 00:00:00+01:00 | 9.32773 | 9.44691 | 9.3197 | 9.33965 |
2020-09-24 00:00:00+01:00 | 9.49968 | 9.5933 | 9.4557 | 9.4857 |
2020-09-25 00:00:00+01:00 | 9.50673 | 9.61361 | 9.461 | 9.48556 |
2020-09-28 00:00:00+01:00 | 9.55561 | 9.5815 | 9.4556 | 9.56589 |
2020-09-29 00:00:00+01:00 | 9.4579 | 9.50202 | 9.41585 | 9.46234 |
2020-09-30 00:00:00+01:00 | 9.40521 | 9.49315 | 9.34825 | 9.40596 |
2020-10-01 00:00:00+01:00 | 9.3269 | 9.34704 | 9.2522 | 9.3252 |
2020-10-02 00:00:00+01:00 | 9.2898 | 9.40109 | 9.2778 | 9.3091 |
2020-10-05 00:00:00+01:00 | 9.3046 | 9.3092 | 9.19612 | 9.3052 |
2020-10-06 00:00:00+01:00 | 9.19407 | 9.286 | 9.18209 | 9.1959 |
2020-10-07 00:00:00+01:00 | 9.34909 | 9.37592 | 9.2741 | 9.34746 |
2020-10-08 00:00:00+01:00 | 9.28579 | 9.30455 | 9.25636 | 9.28965 |
2020-10-09 00:00:00+01:00 | 9.24255 | 9.2586 | 9.1463 | 9.25 |
2020-10-12 00:00:00+01:00 | 9.14923 | 9.16354 | 9.1204 | 9.1425 |
2020-10-13 00:00:00+01:00 | 9.1318 | 9.22527 | 9.12965 | 9.1325 |
2020-10-14 00:00:00+01:00 | 9.23488 | 9.27174 | 9.1797 | 9.23325 |
2020-10-15 00:00:00+01:00 | 9.24905 | 9.40895 | 9.2294 | 9.25293 |
2020-10-16 00:00:00+01:00 | 9.3609 | 9.38907 | 9.32182 | 9.33999 |
2020-10-19 00:00:00+01:00 | 9.3213 | 9.37674 | 9.26889 | 9.3209 |
2020-10-20 00:00:00+01:00 | 9.33871 | 9.34799 | 9.24809 | 9.33798 |
2020-10-21 00:00:00+01:00 | 9.27195 | 9.27195 | 9.17828 | 9.27131 |
2020-10-22 00:00:00+01:00 | 9.2378 | 9.2568 | 9.19723 | 9.2343 |
2020-10-23 00:00:00+01:00 | 9.24426 | 9.29297 | 9.19777 | 9.24768 |
2020-10-26 00:00:00+00:00 | 9.2605 | 9.31412 | 9.2249 | 9.25518 |
2020-10-27 00:00:00+00:00 | 9.24027 | 9.24612 | 9.12974 | 9.24124 |
2020-10-28 00:00:00+00:00 | 9.19462 | 9.38151 | 9.15891 | 9.1972 |
2020-10-29 00:00:00+00:00 | 9.35982 | 9.59012 | 9.30838 | 9.35814 |
2020-10-30 00:00:00+00:00 | 9.50729 | 9.59801 | 9.46181 | 9.52288 |
2020-11-02 00:00:00+00:00 | 9.56827 | 9.59952 | 9.52209 | 9.5664 |
2020-11-03 00:00:00+00:00 | 9.55374 | 9.5748 | 9.34815 | 9.5554 |
2020-11-04 00:00:00+00:00 | 9.31273 | 9.57825 | 9.28593 | 9.3216 |
2020-11-05 00:00:00+00:00 | 9.32 | 9.36004 | 9.14862 | 9.31164 |
2020-11-06 00:00:00+00:00 | 9.1883 | 9.2392 | 9.13691 | 9.17275 |
2020-11-09 00:00:00+00:00 | 9.1292 | 9.15386 | 8.96516 | 9.1292 |
2020-11-10 00:00:00+00:00 | 9.03454 | 9.0525 | 8.9826 | 9.03136 |
2020-11-11 00:00:00+00:00 | 8.99834 | 9.09978 | 8.96748 | 8.99873 |
2020-11-12 00:00:00+00:00 | 9.0761 | 9.13796 | 9.06303 | 9.0743 |
2020-11-13 00:00:00+00:00 | 9.168 | 9.1916 | 9.1308 | 9.1696 |
2020-11-16 00:00:00+00:00 | 9.13117 | 9.15508 | 9.0516 | 9.13042 |
2020-11-17 00:00:00+00:00 | 9.05396 | 9.08597 | 9.02517 | 9.05166 |
2020-11-18 00:00:00+00:00 | 9.0652 | 9.08908 | 8.991 | 9.06702 |
2020-11-19 00:00:00+00:00 | 9.02229 | 9.09311 | 9.00718 | 9.0182 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.