Search is not available for this dataset
Open float64 | High float64 | Low float64 | Close float64 | Volume int64 | Date timestamp[ns] |
|---|---|---|---|---|---|
8.587513 | 8.74873 | 8.383304 | 8.609009 | 411,902,845 | 2015-01-05T00:00:00 |
8.517654 | 8.807845 | 8.356437 | 8.480037 | 311,964,681 | 2015-01-06T00:00:00 |
8.361809 | 8.506905 | 8.222088 | 8.318818 | 244,817,376 | 2015-01-07T00:00:00 |
8.329566 | 8.367183 | 8.007131 | 8.039374 | 202,710,846 | 2015-01-08T00:00:00 |
8.007132 | 8.528402 | 7.905027 | 8.103863 | 361,224,033 | 2015-01-09T00:00:00 |
7.991011 | 8.087741 | 7.792176 | 7.937272 | 223,673,883 | 2015-01-12T00:00:00 |
7.872783 | 8.007131 | 7.851287 | 7.888904 | 117,629,966 | 2015-01-13T00:00:00 |
7.942644 | 8.168349 | 7.899653 | 7.958766 | 181,876,268 | 2015-01-14T00:00:00 |
7.980263 | 8.248959 | 7.905027 | 8.248959 | 178,872,526 | 2015-01-15T00:00:00 |
8.275827 | 8.394054 | 8.157601 | 8.259706 | 224,041,871 | 2015-01-16T00:00:00 |
7.528851 | 7.829791 | 7.432121 | 7.432121 | 307,745,807 | 2015-01-19T00:00:00 |
7.432121 | 7.555721 | 7.287025 | 7.432121 | 214,706,607 | 2015-01-20T00:00:00 |
7.458993 | 7.845915 | 7.389132 | 7.749185 | 279,436,373 | 2015-01-21T00:00:00 |
7.706192 | 7.802923 | 7.609462 | 7.684697 | 180,722,319 | 2015-01-22T00:00:00 |
7.71694 | 7.862036 | 7.684696 | 7.738436 | 210,122,196 | 2015-01-23T00:00:00 |
7.716942 | 7.759933 | 7.609463 | 7.706194 | 152,295,235 | 2015-01-26T00:00:00 |
7.711567 | 7.722316 | 7.432124 | 7.518106 | 192,887,231 | 2015-01-27T00:00:00 |
7.453618 | 7.684697 | 7.416001 | 7.555723 | 178,686,367 | 2015-01-28T00:00:00 |
7.426748 | 7.528852 | 7.38913 | 7.469738 | 146,412,473 | 2015-01-29T00:00:00 |
7.485861 | 7.587965 | 7.394504 | 7.485861 | 133,936,803 | 2015-01-30T00:00:00 |
7.308522 | 7.416001 | 7.281653 | 7.324644 | 123,974,231 | 2015-02-02T00:00:00 |
7.405253 | 7.518105 | 7.319271 | 7.49661 | 127,202,276 | 2015-02-03T00:00:00 |
7.52348 | 7.544975 | 7.362262 | 7.367636 | 116,297,727 | 2015-02-04T00:00:00 |
7.684696 | 7.754557 | 7.394504 | 7.410626 | 275,576,999 | 2015-02-05T00:00:00 |
7.356887 | 7.496609 | 7.201044 | 7.260156 | 148,378,832 | 2015-02-06T00:00:00 |
7.254784 | 7.351514 | 7.104314 | 7.265531 | 136,308,424 | 2015-02-09T00:00:00 |
7.24941 | 7.42675 | 7.211792 | 7.39988 | 104,382,053 | 2015-02-10T00:00:00 |
7.405252 | 7.44287 | 7.351514 | 7.378383 | 79,826,329 | 2015-02-11T00:00:00 |
7.389131 | 7.469739 | 7.31927 | 7.448244 | 87,655,057 | 2015-02-12T00:00:00 |
7.485862 | 7.62021 | 7.437497 | 7.49661 | 127,835,006 | 2015-02-13T00:00:00 |
7.496609 | 7.528852 | 7.378383 | 7.480487 | 103,853,144 | 2015-02-16T00:00:00 |
7.501985 | 7.582594 | 7.485863 | 7.518106 | 97,990,788 | 2015-02-17T00:00:00 |
7.544975 | 7.550348 | 7.394505 | 7.416001 | 83,144,495 | 2015-02-25T00:00:00 |
7.416001 | 7.56647 | 7.308522 | 7.561097 | 147,678,370 | 2015-02-26T00:00:00 |
7.555724 | 7.609464 | 7.501985 | 7.518106 | 114,274,100 | 2015-02-27T00:00:00 |
7.539602 | 7.571846 | 7.453619 | 7.539602 | 146,706,768 | 2015-03-02T00:00:00 |
7.512732 | 7.512732 | 7.30315 | 7.308523 | 152,564,585 | 2015-03-03T00:00:00 |
7.31927 | 7.373009 | 7.254784 | 7.292401 | 117,356,117 | 2015-03-04T00:00:00 |
7.254781 | 7.270903 | 7.141929 | 7.190294 | 119,319,098 | 2015-03-05T00:00:00 |
7.184922 | 7.260156 | 7.174174 | 7.222539 | 80,214,874 | 2015-03-06T00:00:00 |
7.238661 | 7.706191 | 7.158052 | 7.604087 | 317,566,599 | 2015-03-09T00:00:00 |
7.52348 | 7.587967 | 7.39988 | 7.39988 | 199,541,707 | 2015-03-10T00:00:00 |
7.410626 | 7.566469 | 7.410626 | 7.448244 | 130,082,994 | 2015-03-11T00:00:00 |
7.630958 | 8.039375 | 7.56647 | 7.845914 | 475,939,756 | 2015-03-12T00:00:00 |
8.00713 | 8.388677 | 7.95339 | 8.055495 | 455,614,322 | 2015-03-13T00:00:00 |
8.11461 | 8.329567 | 8.01788 | 8.281201 | 319,460,034 | 2015-03-16T00:00:00 |
8.334941 | 8.490785 | 8.195218 | 8.275827 | 282,217,229 | 2015-03-17T00:00:00 |
8.25433 | 8.372556 | 8.216713 | 8.334939 | 263,664,096 | 2015-03-18T00:00:00 |
8.318819 | 8.318819 | 8.125358 | 8.162975 | 227,563,240 | 2015-03-19T00:00:00 |
8.162974 | 8.356435 | 8.093113 | 8.232835 | 284,600,803 | 2015-03-20T00:00:00 |
8.238211 | 8.361811 | 8.238211 | 8.291949 | 256,616,039 | 2015-03-23T00:00:00 |
8.291949 | 8.377932 | 8.179097 | 8.248959 | 224,523,859 | 2015-03-24T00:00:00 |
8.21134 | 8.232835 | 8.001756 | 8.012505 | 229,171,393 | 2015-03-25T00:00:00 |
7.985634 | 8.286574 | 7.905026 | 8.119983 | 214,256,387 | 2015-03-26T00:00:00 |
8.11461 | 8.216715 | 7.985636 | 8.103863 | 150,859,997 | 2015-03-27T00:00:00 |
8.184471 | 8.566018 | 8.11461 | 8.415549 | 371,896,369 | 2015-03-30T00:00:00 |
8.619757 | 8.920696 | 8.399426 | 8.463914 | 393,578,382 | 2015-03-31T00:00:00 |
8.501531 | 8.673496 | 8.356435 | 8.576766 | 236,637,563 | 2015-04-01T00:00:00 |
8.646627 | 8.673496 | 8.394053 | 8.490784 | 202,440,588 | 2015-04-02T00:00:00 |
8.437045 | 8.566019 | 8.388679 | 8.517653 | 206,631,550 | 2015-04-03T00:00:00 |
8.67887 | 9.114158 | 8.67887 | 9.033549 | 426,308,008 | 2015-04-07T00:00:00 |
9.098035 | 9.716036 | 8.947566 | 9.630053 | 485,517,068 | 2015-04-08T00:00:00 |
9.646175 | 10.237306 | 9.527949 | 9.673045 | 456,921,108 | 2015-04-09T00:00:00 |
9.673046 | 10.64035 | 9.592437 | 10.64035 | 480,990,209 | 2015-04-10T00:00:00 |
11.059977 | 11.164071 | 10.506978 | 10.760707 | 576,858,385 | 2015-04-13T00:00:00 |
10.734683 | 10.734683 | 10.474448 | 10.604566 | 296,685,001 | 2015-04-14T00:00:00 |
10.604567 | 11.242142 | 10.474449 | 10.832273 | 410,117,043 | 2015-04-15T00:00:00 |
10.63059 | 11.125037 | 10.572037 | 11.059978 | 296,088,865 | 2015-04-16T00:00:00 |
11.385271 | 11.385271 | 10.92986 | 11.014436 | 313,142,804 | 2015-04-17T00:00:00 |
11.125035 | 11.190094 | 10.513483 | 10.604566 | 413,670,888 | 2015-04-20T00:00:00 |
10.617579 | 10.864801 | 10.396378 | 10.77372 | 289,912,435 | 2015-04-21T00:00:00 |
10.786732 | 11.046967 | 10.734685 | 11.02745 | 332,777,006 | 2015-04-22T00:00:00 |
11.046966 | 11.086001 | 10.77372 | 10.838778 | 278,362,608 | 2015-04-23T00:00:00 |
10.604568 | 10.741191 | 10.415897 | 10.500474 | 293,140,430 | 2015-04-24T00:00:00 |
10.546014 | 10.799743 | 10.539508 | 10.682637 | 295,267,629 | 2015-04-27T00:00:00 |
10.702154 | 11.307199 | 10.552519 | 10.8648 | 571,625,287 | 2015-04-28T00:00:00 |
10.838778 | 10.897331 | 10.539508 | 10.832273 | 258,142,606 | 2015-04-29T00:00:00 |
10.949377 | 11.22913 | 10.851789 | 10.8648 | 346,876,249 | 2015-04-30T00:00:00 |
10.864802 | 10.864802 | 10.591555 | 10.747697 | 171,309,013 | 2015-05-04T00:00:00 |
10.676132 | 10.747696 | 10.084097 | 10.318309 | 275,921,007 | 2015-05-05T00:00:00 |
10.292286 | 10.604567 | 10.077592 | 10.227227 | 233,989,329 | 2015-05-06T00:00:00 |
10.227226 | 10.331319 | 10.084096 | 10.194696 | 151,044,901 | 2015-05-07T00:00:00 |
10.220721 | 10.396379 | 10.084097 | 10.311803 | 164,936,208 | 2015-05-08T00:00:00 |
10.279273 | 10.487462 | 10.077592 | 10.428908 | 254,769,268 | 2015-05-11T00:00:00 |
10.396378 | 10.526496 | 10.181685 | 10.383368 | 238,758,670 | 2015-05-12T00:00:00 |
10.526497 | 10.572038 | 10.240238 | 10.331321 | 210,787,389 | 2015-05-13T00:00:00 |
10.40939 | 10.441919 | 10.207708 | 10.337825 | 172,563,316 | 2015-05-14T00:00:00 |
10.279274 | 10.331321 | 9.934464 | 10.051569 | 210,325,981 | 2015-05-15T00:00:00 |
9.888921 | 9.986509 | 9.739287 | 9.87591 | 184,450,105 | 2015-05-18T00:00:00 |
9.869404 | 10.240238 | 9.791333 | 10.14265 | 230,137,520 | 2015-05-19T00:00:00 |
10.415896 | 10.506978 | 10.149156 | 10.240237 | 310,760,029 | 2015-05-20T00:00:00 |
10.279273 | 10.337826 | 10.162167 | 10.272767 | 168,701,592 | 2015-05-21T00:00:00 |
10.350839 | 10.604568 | 10.292286 | 10.585051 | 314,628,931 | 2015-05-22T00:00:00 |
10.637096 | 10.871308 | 10.637096 | 10.799743 | 327,644,340 | 2015-05-25T00:00:00 |
10.81926 | 10.864801 | 10.591554 | 10.812755 | 335,065,050 | 2015-05-26T00:00:00 |
10.812755 | 11.001425 | 10.669625 | 10.721672 | 280,946,128 | 2015-05-27T00:00:00 |
10.734684 | 10.74119 | 10.038556 | 10.084097 | 327,967,338 | 2015-05-28T00:00:00 |
10.090602 | 10.194696 | 9.830367 | 9.96699 | 241,791,949 | 2015-05-29T00:00:00 |
9.973496 | 10.396377 | 9.882414 | 10.344331 | 259,003,476 | 2015-06-01T00:00:00 |
10.337827 | 10.344334 | 10.097111 | 10.259757 | 228,578,643 | 2015-06-02T00:00:00 |
End of preview. Expand in Data Studio
YAML Metadata Warning:empty or missing yaml metadata in repo card
Check out the documentation for more information.
- Downloads last month
- 82