Date
stringlengths 10
10
| Open
float64 6.68
4.81k
| High
float64 7.32
4.86k
| Low
float64 5.86
4.72k
| Close
float64 6.7
4.81k
| Volume
int64 0
1.79B
| Currency
stringclasses 1
value |
|---|---|---|---|---|---|---|
2017-01-04
| 9.57
| 11.1
| 9.44
| 11
| 556,252
|
USD
|
2017-01-05
| 11.16
| 11.7
| 9.2
| 10.15
| 490,641
|
USD
|
2017-01-06
| 10.23
| 10.4
| 9.47
| 10.08
| 144,687
|
USD
|
2017-01-07
| 10.09
| 10.19
| 9.48
| 9.84
| 107,335
|
USD
|
2017-01-08
| 9.8
| 10.48
| 9.8
| 10.28
| 116,554
|
USD
|
2017-01-09
| 10.43
| 10.84
| 9.5
| 10.26
| 165,984
|
USD
|
2017-01-10
| 10.43
| 10.75
| 10.2
| 10.61
| 96,971
|
USD
|
2017-01-11
| 10.61
| 10.7
| 9.41
| 9.79
| 159,089
|
USD
|
2017-01-12
| 9.48
| 10.04
| 9.08
| 9.83
| 120,946
|
USD
|
2017-01-13
| 9.83
| 9.83
| 9.39
| 9.67
| 39,764
|
USD
|
2017-01-14
| 9.72
| 9.87
| 9.51
| 9.67
| 17,441
|
USD
|
2017-01-15
| 9.67
| 9.83
| 9.6
| 9.81
| 16,888
|
USD
|
2017-01-16
| 9.72
| 9.78
| 9.55
| 9.61
| 16,027
|
USD
|
2017-01-17
| 9.54
| 10.6
| 9.53
| 10.12
| 237,839
|
USD
|
2017-01-18
| 10.3
| 10.49
| 9.74
| 10.19
| 99,393
|
USD
|
2017-01-19
| 10.31
| 10.51
| 10.15
| 10.38
| 50,638
|
USD
|
2017-01-20
| 10.38
| 10.75
| 10.3
| 10.62
| 63,550
|
USD
|
2017-01-21
| 10.64
| 11.09
| 10.56
| 10.95
| 125,314
|
USD
|
2017-01-22
| 10.91
| 10.98
| 10.34
| 10.64
| 140,658
|
USD
|
2017-01-23
| 10.64
| 10.83
| 10.59
| 10.77
| 54,390
|
USD
|
2017-01-24
| 10.58
| 10.75
| 10.46
| 10.5
| 105,210
|
USD
|
2017-01-25
| 10.52
| 10.58
| 10.35
| 10.48
| 26,194
|
USD
|
2017-01-26
| 10.49
| 10.63
| 10.43
| 10.63
| 84,718
|
USD
|
2017-01-27
| 10.52
| 10.58
| 10.36
| 10.5
| 61,250
|
USD
|
2017-01-28
| 10.5
| 10.54
| 10.35
| 10.51
| 102,564
|
USD
|
2017-01-29
| 10.49
| 10.51
| 10.38
| 10.46
| 38,283
|
USD
|
2017-01-30
| 10.44
| 10.69
| 10.38
| 10.53
| 107,002
|
USD
|
2017-01-31
| 10.5
| 10.74
| 10.38
| 10.71
| 250,341
|
USD
|
2017-02-01
| 10.71
| 10.77
| 10.41
| 10.71
| 113,789
|
USD
|
2017-02-02
| 10.71
| 10.84
| 10.53
| 10.8
| 149,422
|
USD
|
2017-02-03
| 10.78
| 10.93
| 10.55
| 10.93
| 102,564
|
USD
|
2017-02-04
| 11
| 11.4
| 11
| 11.32
| 158,067
|
USD
|
2017-02-05
| 11.32
| 11.37
| 11.05
| 11.18
| 48,073
|
USD
|
2017-02-06
| 11.18
| 11.33
| 11.12
| 11.32
| 69,657
|
USD
|
2017-02-07
| 11.31
| 11.5
| 11.25
| 11.41
| 116,305
|
USD
|
2017-02-08
| 11.45
| 11.6
| 11
| 11.35
| 78,890
|
USD
|
2017-02-09
| 11.35
| 11.51
| 10.41
| 10.9
| 205,678
|
USD
|
2017-02-10
| 10.95
| 11.39
| 10.75
| 11.3
| 141,082
|
USD
|
2017-02-11
| 11.27
| 11.38
| 11.13
| 11.33
| 73,262
|
USD
|
2017-02-12
| 11.33
| 11.4
| 11.22
| 11.26
| 35,224
|
USD
|
2017-02-13
| 11.33
| 11.37
| 11.05
| 11.35
| 59,336
|
USD
|
2017-02-14
| 11.32
| 13.4
| 11.32
| 12.96
| 613,946
|
USD
|
2017-02-15
| 13.02
| 13.15
| 12.59
| 12.92
| 302,771
|
USD
|
2017-02-16
| 12.92
| 12.99
| 12.57
| 12.92
| 116,456
|
USD
|
2017-02-17
| 12.92
| 12.92
| 12.6
| 12.76
| 86,681
|
USD
|
2017-02-18
| 12.76
| 12.9
| 12.7
| 12.79
| 67,302
|
USD
|
2017-02-19
| 12.79
| 12.94
| 12.7
| 12.8
| 54,506
|
USD
|
2017-02-20
| 12.8
| 12.91
| 12.4
| 12.4
| 91,263
|
USD
|
2017-02-21
| 12.4
| 12.89
| 12.25
| 12.82
| 174,097
|
USD
|
2017-02-22
| 12.82
| 12.85
| 12.6
| 12.68
| 47,565
|
USD
|
2017-02-23
| 12.68
| 13.37
| 12.6
| 13.27
| 168,679
|
USD
|
2017-02-24
| 13.27
| 13.31
| 12.7
| 13.11
| 145,362
|
USD
|
2017-02-25
| 13.11
| 13.8
| 13.05
| 13.55
| 223,069
|
USD
|
2017-02-26
| 13.55
| 14.66
| 13.3
| 14.57
| 284,669
|
USD
|
2017-02-27
| 14.57
| 15.75
| 14.3
| 15.5
| 469,291
|
USD
|
2017-02-28
| 15.5
| 16.23
| 15.18
| 15.86
| 616,595
|
USD
|
2017-03-01
| 15.86
| 17.49
| 15.62
| 17.43
| 343,427
|
USD
|
2017-03-02
| 17.43
| 19.45
| 16.3
| 19.02
| 903,088
|
USD
|
2017-03-03
| 19.02
| 20.73
| 18.43
| 19.49
| 980,998
|
USD
|
2017-03-04
| 19.49
| 20
| 18.4
| 18.5
| 331,951
|
USD
|
2017-03-05
| 18.5
| 19.45
| 18.15
| 19.35
| 226,387
|
USD
|
2017-03-06
| 19.35
| 20.23
| 19.14
| 19.51
| 316,911
|
USD
|
2017-03-07
| 19.51
| 19.67
| 18.5
| 18.88
| 228,659
|
USD
|
2017-03-08
| 18.88
| 18.88
| 16.51
| 16.51
| 562,055
|
USD
|
2017-03-09
| 16.51
| 18
| 16.25
| 17.75
| 281,600
|
USD
|
2017-03-10
| 17.75
| 19.7
| 16.5
| 19.18
| 824,863
|
USD
|
2017-03-11
| 19.18
| 21.45
| 18.83
| 21.3
| 661,766
|
USD
|
2017-03-12
| 21.3
| 23.23
| 21.05
| 23.2
| 786,853
|
USD
|
2017-03-13
| 23.2
| 30.6
| 23.2
| 28.4
| 1,781,255
|
USD
|
2017-03-14
| 28.4
| 29.93
| 27
| 28.66
| 701,894
|
USD
|
2017-03-15
| 28.66
| 34.8
| 28.36
| 34.8
| 1,355,046
|
USD
|
2017-03-16
| 34.8
| 46.21
| 34.8
| 45.07
| 3,063,078
|
USD
|
2017-03-17
| 45.07
| 51.88
| 32.84
| 44.65
| 3,393,285
|
USD
|
2017-03-18
| 44.65
| 44.99
| 31.1
| 34.2
| 2,118,256
|
USD
|
2017-03-19
| 34.2
| 45.69
| 34.1
| 43.17
| 1,689,643
|
USD
|
2017-03-20
| 43.17
| 45.13
| 39.47
| 42.06
| 874,997
|
USD
|
2017-03-21
| 42.06
| 43.7
| 41.15
| 42.45
| 462,956
|
USD
|
2017-03-22
| 42.45
| 42.95
| 38.51
| 41.46
| 488,530
|
USD
|
2017-03-23
| 41.46
| 44.75
| 40.22
| 43.14
| 523,646
|
USD
|
2017-03-24
| 43.14
| 58.99
| 42.5
| 54.01
| 1,636,345
|
USD
|
2017-03-25
| 54.01
| 54.9
| 47.46
| 50.75
| 1,145,564
|
USD
|
2017-03-26
| 50.75
| 51.8
| 46.55
| 50.46
| 461,986
|
USD
|
2017-03-27
| 50.46
| 52.01
| 47.67
| 48.93
| 389,865
|
USD
|
2017-03-28
| 48.93
| 50.6
| 47.95
| 50.16
| 453,922
|
USD
|
2017-03-29
| 50.16
| 54.3
| 49.4
| 52.88
| 685,318
|
USD
|
2017-03-30
| 52.88
| 53.28
| 50.75
| 51.62
| 373,975
|
USD
|
2017-03-31
| 51.62
| 51.83
| 46.82
| 49.72
| 784,704
|
USD
|
2017-04-01
| 49.72
| 51.87
| 48.7
| 50.59
| 386,432
|
USD
|
2017-04-02
| 50.59
| 51.59
| 47.7
| 48.6
| 784,602
|
USD
|
2017-04-03
| 48.6
| 48.6
| 42.77
| 44.28
| 1,170,449
|
USD
|
2017-04-04
| 44.28
| 45.69
| 41.05
| 44.41
| 762,878
|
USD
|
2017-04-05
| 44.41
| 47.53
| 44.19
| 45.35
| 564,400
|
USD
|
2017-04-06
| 45.35
| 46.03
| 41.25
| 43.11
| 649,408
|
USD
|
2017-04-07
| 43.11
| 44.53
| 41.78
| 42.25
| 277,522
|
USD
|
2017-04-08
| 42.25
| 45.76
| 42.25
| 44.51
| 363,839
|
USD
|
2017-04-09
| 44.51
| 44.86
| 43.18
| 43.94
| 177,310
|
USD
|
2017-04-10
| 43.94
| 44.76
| 43.01
| 44.17
| 218,124
|
USD
|
2017-04-11
| 44.17
| 44.8
| 43.8
| 44.21
| 113,369
|
USD
|
2017-04-12
| 44.21
| 48.47
| 43.84
| 46.85
| 537,208
|
USD
|
2017-04-13
| 46.85
| 51.51
| 46.85
| 50.65
| 520,856
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.