symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
A
| 1999-12-01T13:00:00
| 30.177038
| 57.224606
| 29.327612
| 55.302216
| 66,908,419
|
A
| 2000-01-01T13:00:00
| 56.330471
| 56.464592
| 41.577251
| 47.344421
| 44,880,832
|
A
| 2000-02-01T13:00:00
| 47.389126
| 82.573318
| 47.389126
| 74.302574
| 32,938,000
|
A
| 2000-03-01T13:00:00
| 74.749641
| 115.879829
| 64.377686
| 74.391991
| 57,679,666
|
A
| 2000-04-01T13:00:00
| 73.676682
| 89.413445
| 52.262161
| 63.394135
| 46,065,078
|
A
| 2000-05-01T12:00:00
| 63.394135
| 74.4814
| 38.62661
| 52.66452
| 108,033,384
|
A
| 2000-06-01T12:00:00
| 53.245708
| 59.907009
| 44.349072
| 52.753933
| 179,393,038
|
A
| 2000-07-01T12:00:00
| 52.932762
| 57.895206
| 28.254648
| 29.148785
| 160,953,696
|
A
| 2000-08-01T12:00:00
| 29.104076
| 45.779686
| 27.315807
| 43.633762
| 127,761,822
|
A
| 2000-09-01T12:00:00
| 43.410229
| 44.840843
| 31.741774
| 35.005363
| 61,760,983
|
A
| 2000-10-01T12:00:00
| 35.139484
| 41.934906
| 28.075823
| 33.127682
| 94,308,380
|
A
| 2000-11-01T13:00:00
| 32.904148
| 38.62661
| 27.226395
| 37.330112
| 83,601,240
|
A
| 2000-12-01T13:00:00
| 37.866596
| 42.829041
| 35.675964
| 39.16309
| 70,665,125
|
A
| 2001-01-01T13:00:00
| 38.537197
| 48.640915
| 34.021816
| 39.020027
| 78,992,032
|
A
| 2001-02-01T13:00:00
| 38.197426
| 39.341915
| 25.429186
| 25.751074
| 81,207,302
|
A
| 2001-03-01T13:00:00
| 25.679543
| 30.314735
| 21.173103
| 21.981401
| 88,436,784
|
A
| 2001-04-01T13:00:00
| 23.06867
| 29.327612
| 17.88269
| 27.904148
| 65,415,497
|
A
| 2001-05-01T12:00:00
| 27.110157
| 29.456366
| 23.06867
| 23.991417
| 66,941,412
|
A
| 2001-06-01T12:00:00
| 24.678112
| 26.072962
| 19.492132
| 23.247496
| 65,128,346
|
A
| 2001-07-01T12:00:00
| 23.247496
| 23.962805
| 18.741058
| 20.464951
| 48,483,900
|
A
| 2001-08-01T12:00:00
| 21.101574
| 23.390558
| 17.381973
| 18.95565
| 54,079,674
|
A
| 2001-09-01T12:00:00
| 18.848354
| 19.277538
| 12.875536
| 13.984263
| 46,768,693
|
A
| 2001-10-01T12:00:00
| 13.69814
| 17.732475
| 13.390558
| 15.9299
| 54,138,807
|
A
| 2001-11-01T13:00:00
| 15.822604
| 19.735336
| 15.779685
| 19.506437
| 103,317,793
|
A
| 2001-12-01T13:00:00
| 19.456366
| 22.081545
| 19.241774
| 20.393419
| 68,254,415
|
A
| 2002-01-01T13:00:00
| 20.393419
| 23.819742
| 19.256081
| 21.709585
| 63,783,748
|
A
| 2002-02-01T13:00:00
| 21.530758
| 22.95422
| 17.761087
| 22.281832
| 62,379,040
|
A
| 2002-03-01T13:00:00
| 22.496424
| 27.181688
| 22.460657
| 25.007153
| 86,294,066
|
A
| 2002-04-01T13:00:00
| 24.985695
| 26.430614
| 21.02289
| 21.494993
| 89,386,021
|
A
| 2002-05-01T12:00:00
| 21.459227
| 22.353361
| 18.204578
| 18.862661
| 72,679,366
|
A
| 2002-06-01T12:00:00
| 18.948498
| 18.991417
| 16.02289
| 16.917025
| 69,442,014
|
A
| 2002-07-01T12:00:00
| 16.773964
| 17.503576
| 11.444921
| 13.505007
| 83,772,914
|
A
| 2002-08-01T12:00:00
| 13.247496
| 13.505007
| 9.53505
| 9.606581
| 84,085,787
|
A
| 2002-09-01T12:00:00
| 9.53505
| 11.502146
| 8.834049
| 9.341917
| 86,462,384
|
A
| 2002-10-01T12:00:00
| 9.477825
| 10.171674
| 7.51073
| 9.835479
| 91,243,126
|
A
| 2002-11-01T13:00:00
| 9.771102
| 14.055794
| 9.434907
| 13.88412
| 82,737,555
|
A
| 2002-12-01T13:00:00
| 14.127325
| 14.413448
| 11.695279
| 12.846924
| 60,224,445
|
A
| 2003-01-01T13:00:00
| 13.032904
| 14.520744
| 11.316166
| 11.788269
| 67,778,954
|
A
| 2003-02-01T13:00:00
| 11.788269
| 12.031474
| 8.082976
| 9.44206
| 102,392,315
|
A
| 2003-03-01T13:00:00
| 9.585122
| 10.729614
| 8.662375
| 9.406295
| 56,488,006
|
A
| 2003-04-01T13:00:00
| 9.427754
| 11.731044
| 9.406295
| 11.459227
| 53,008,945
|
A
| 2003-05-01T12:00:00
| 11.459227
| 13.111588
| 11.072961
| 12.968526
| 67,923,926
|
A
| 2003-06-01T12:00:00
| 13.590844
| 14.270386
| 13.054363
| 13.984263
| 64,826,941
|
A
| 2003-07-01T12:00:00
| 13.919886
| 16.194565
| 13.805436
| 15.543634
| 76,318,918
|
A
| 2003-08-01T12:00:00
| 15.543634
| 18.097282
| 14.527897
| 17.39628
| 57,328,626
|
A
| 2003-09-01T12:00:00
| 17.453505
| 18.941345
| 15.808298
| 15.815451
| 73,083,527
|
A
| 2003-10-01T12:00:00
| 15.844063
| 18.104435
| 15.622318
| 17.825464
| 58,380,337
|
A
| 2003-11-01T13:00:00
| 17.875536
| 20.994278
| 17.861231
| 20.228897
| 72,519,011
|
A
| 2003-12-01T13:00:00
| 20.343348
| 21.04435
| 18.805435
| 20.915594
| 67,607,839
|
A
| 2004-01-01T13:00:00
| 20.922747
| 27.753935
| 20.586552
| 26.366238
| 130,626,742
|
A
| 2004-02-01T13:00:00
| 26.430614
| 26.90987
| 23.748213
| 24.456366
| 87,174,666
|
A
| 2004-03-01T13:00:00
| 24.420601
| 25.035765
| 20.600859
| 22.625179
| 106,297,351
|
A
| 2004-04-01T13:00:00
| 22.625179
| 23.390558
| 19.248926
| 19.320457
| 70,177,502
|
A
| 2004-05-01T12:00:00
| 19.34907
| 19.806868
| 17.024321
| 18.383406
| 110,206,297
|
A
| 2004-06-01T12:00:00
| 18.204578
| 21.23033
| 17.918455
| 20.944206
| 89,520,790
|
A
| 2004-07-01T12:00:00
| 20.829758
| 20.851215
| 16.18741
| 17.031473
| 82,403,572
|
A
| 2004-08-01T12:00:00
| 17.038628
| 17.281832
| 13.955651
| 14.663805
| 92,862,849
|
A
| 2004-09-01T12:00:00
| 14.613734
| 16.88126
| 14.406295
| 15.429185
| 73,998,517
|
A
| 2004-10-01T12:00:00
| 15.522175
| 18.104435
| 15.472103
| 17.925608
| 84,643,166
|
A
| 2004-11-01T13:00:00
| 17.846924
| 18.526466
| 15.665236
| 16.37339
| 92,777,849
|
A
| 2004-12-01T13:00:00
| 16.473534
| 17.739628
| 16.366238
| 17.238913
| 54,738,134
|
A
| 2005-01-01T13:00:00
| 17.238913
| 17.296137
| 15.329041
| 15.815451
| 70,767,318
|
A
| 2005-02-01T13:00:00
| 15.74392
| 17.546495
| 15.629471
| 17.167381
| 71,730,121
|
A
| 2005-03-01T13:00:00
| 17.203148
| 17.875536
| 15.565093
| 15.879828
| 77,844,694
|
A
| 2005-04-01T13:00:00
| 16.02289
| 16.115879
| 14.384835
| 14.842632
| 76,283,129
|
A
| 2005-05-01T12:00:00
| 14.842632
| 17.274677
| 14.821173
| 17.174536
| 67,490,129
|
A
| 2005-06-01T12:00:00
| 17.174536
| 17.918455
| 16.416309
| 16.466381
| 53,727,657
|
A
| 2005-07-01T12:00:00
| 16.595137
| 19.048641
| 16.545065
| 18.76967
| 56,777,393
|
A
| 2005-08-01T12:00:00
| 18.762518
| 23.047211
| 18.011444
| 23.004292
| 133,720,378
|
A
| 2005-09-01T12:00:00
| 22.825464
| 24.642345
| 22.804007
| 23.426323
| 109,873,154
|
A
| 2005-10-01T12:00:00
| 23.483547
| 23.819742
| 21.437769
| 22.896996
| 82,807,036
|
A
| 2005-11-01T13:00:00
| 22.896996
| 25.615166
| 22.818312
| 25.507868
| 106,813,491
|
A
| 2005-12-01T13:00:00
| 25.507868
| 25.822603
| 23.669527
| 23.81259
| 150,729,424
|
A
| 2006-01-01T13:00:00
| 23.891273
| 25.214592
| 23.476395
| 24.256081
| 75,597,689
|
A
| 2006-02-01T13:00:00
| 24.16309
| 26.280401
| 23.97711
| 25.751074
| 83,127,457
|
A
| 2006-03-01T13:00:00
| 25.822603
| 27.281832
| 25.572247
| 26.8598
| 83,730,975
|
A
| 2006-04-01T13:00:00
| 27.038628
| 28.283262
| 25.829758
| 27.482117
| 59,246,539
|
A
| 2006-05-01T12:00:00
| 27.575108
| 28.218884
| 23.948498
| 24.957083
| 94,032,416
|
A
| 2006-06-01T12:00:00
| 24.821173
| 25.472103
| 21.344778
| 22.575108
| 99,299,663
|
A
| 2006-07-01T12:00:00
| 22.703863
| 22.889843
| 19.6495
| 20.343348
| 84,480,861
|
A
| 2006-08-01T12:00:00
| 20.257511
| 23.125895
| 19.284693
| 23.004292
| 74,957,682
|
A
| 2006-09-01T12:00:00
| 23.004292
| 23.891273
| 21.680973
| 23.383406
| 77,726,422
|
A
| 2006-10-01T12:00:00
| 23.247496
| 25.615166
| 22.925608
| 25.464951
| 71,165,469
|
A
| 2006-11-01T13:00:00
| 24.248926
| 25.143063
| 22.682404
| 22.775393
| 103,608,158
|
A
| 2006-12-01T13:00:00
| 22.868383
| 25.529327
| 22.660944
| 24.928469
| 66,212,917
|
A
| 2007-01-01T13:00:00
| 25.028612
| 25.379112
| 22.796852
| 22.889843
| 64,432,983
|
A
| 2007-02-01T13:00:00
| 23.011444
| 24.427753
| 22.346209
| 22.711016
| 87,730,231
|
A
| 2007-03-01T13:00:00
| 22.281832
| 24.291845
| 21.645206
| 24.098713
| 86,726,045
|
A
| 2007-04-01T12:00:00
| 24.055794
| 25.608011
| 23.95565
| 24.585121
| 77,277,806
|
A
| 2007-05-01T12:00:00
| 24.663805
| 27.875536
| 24.606581
| 27.303289
| 97,540,138
|
A
| 2007-06-01T12:00:00
| 27.303289
| 28.211731
| 26.423462
| 27.496424
| 59,192,438
|
A
| 2007-07-01T12:00:00
| 27.682404
| 28.912731
| 26.652361
| 27.288984
| 69,258,179
|
A
| 2007-08-01T12:00:00
| 27.217455
| 28.161659
| 22.281832
| 26.037195
| 109,151,506
|
A
| 2007-09-01T12:00:00
| 26.173103
| 26.845493
| 25.579399
| 26.380545
| 49,940,474
|
A
| 2007-10-01T12:00:00
| 26.444921
| 28.125895
| 25.3505
| 26.359083
| 54,328,380
|
A
| 2007-11-01T12:00:00
| 26.23033
| 27.281832
| 23.512159
| 27.060085
| 72,948,339
|
A
| 2007-12-01T13:00:00
| 26.809729
| 27.353361
| 25.02146
| 26.280401
| 55,278,737
|
A
| 2008-01-01T13:00:00
| 26.23033
| 27.060085
| 22.360516
| 24.220316
| 103,515,887
|
A
| 2008-02-01T13:00:00
| 24.320457
| 24.935621
| 21.802574
| 21.895565
| 114,552,957
|
A
| 2008-03-01T13:00:00
| 21.90987
| 22.381973
| 20.658083
| 21.337626
| 74,115,111
|
End of preview. Expand
in Data Studio
- Downloads last month
- 33