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 |
|---|---|---|---|---|---|---|
2017-10-31
| 307
| 312
| 303.1
| 303.69
| 285,814
|
USD
|
2017-11-01
| 303.69
| 305.11
| 287.04
| 288.6
| 538,444
|
USD
|
2017-11-02
| 288.6
| 293.01
| 275.21
| 284.89
| 910,756
|
USD
|
2017-11-03
| 284.89
| 307.36
| 284
| 303.47
| 760,960
|
USD
|
2017-11-04
| 303.47
| 304.38
| 293
| 299.48
| 463,876
|
USD
|
2017-11-05
| 299.48
| 301
| 292.28
| 295.63
| 345,205
|
USD
|
2017-11-06
| 295.63
| 310
| 292
| 296.9
| 557,781
|
USD
|
2017-11-07
| 296.9
| 304.2
| 285.01
| 291.42
| 757,799
|
USD
|
2017-11-08
| 291.42
| 318.9
| 290.11
| 307.5
| 1,174,908
|
USD
|
2017-11-09
| 307.5
| 328.8
| 305
| 319.52
| 881,181
|
USD
|
2017-11-10
| 319.52
| 324.03
| 286
| 296.18
| 1,160,058
|
USD
|
2017-11-11
| 296.18
| 319.88
| 294.7
| 313.07
| 604,702
|
USD
|
2017-11-12
| 313.07
| 316.99
| 293.33
| 303.9
| 879,407
|
USD
|
2017-11-13
| 303.9
| 318
| 302.4
| 313.22
| 696,371
|
USD
|
2017-11-14
| 313.22
| 336.69
| 313.22
| 334.28
| 854,088
|
USD
|
2017-11-15
| 334.28
| 339.61
| 321.5
| 330.59
| 584,665
|
USD
|
2017-11-16
| 330.59
| 335.11
| 321.18
| 330.76
| 521,941
|
USD
|
2017-11-17
| 331.16
| 335.01
| 325
| 331
| 530,705
|
USD
|
2017-11-18
| 331
| 350.4
| 325.32
| 346.68
| 518,809
|
USD
|
2017-11-19
| 346.68
| 371
| 343.28
| 354.7
| 618,020
|
USD
|
2017-11-20
| 354.7
| 373.7
| 352.03
| 367.94
| 519,568
|
USD
|
2017-11-21
| 367.94
| 373.5
| 350
| 360
| 696,990
|
USD
|
2017-11-22
| 360
| 381.89
| 358.8
| 380.48
| 486,168
|
USD
|
2017-11-23
| 380.48
| 426.27
| 374.34
| 405.19
| 925,005
|
USD
|
2017-11-24
| 405.19
| 478.5
| 397.37
| 470.51
| 903,700
|
USD
|
2017-11-25
| 469.89
| 481.99
| 454.4
| 464
| 589,722
|
USD
|
2017-11-26
| 464
| 464
| 464
| 464
| 0
|
USD
|
2017-11-27
| 464
| 491.89
| 458.25
| 473.44
| 671,195
|
USD
|
2017-11-28
| 473.44
| 479
| 457.2
| 465.56
| 538,335
|
USD
|
2017-11-29
| 465.56
| 517
| 403.01
| 420.34
| 801,262
|
USD
|
2017-11-30
| 420.34
| 454.95
| 385.4
| 432.21
| 785,985
|
USD
|
2017-12-01
| 432.21
| 467
| 413.96
| 460.67
| 594,097
|
USD
|
2017-12-02
| 460.67
| 472
| 447
| 455.51
| 473,673
|
USD
|
2017-12-03
| 455.51
| 482.69
| 431.04
| 459.49
| 482,906
|
USD
|
2017-12-04
| 459.49
| 471.06
| 439.27
| 465
| 431,183
|
USD
|
2017-12-05
| 465
| 467.38
| 444.17
| 451.87
| 656,345
|
USD
|
2017-12-06
| 451.87
| 454.23
| 403
| 413.71
| 1,285,158
|
USD
|
2017-12-07
| 413.71
| 429
| 390
| 415.02
| 1,127,007
|
USD
|
2017-12-08
| 415.02
| 453.61
| 400.34
| 442.19
| 1,116,437
|
USD
|
2017-12-09
| 442.19
| 487.8
| 441
| 460.92
| 1,128,736
|
USD
|
2017-12-10
| 460.92
| 460.92
| 413.3
| 429.24
| 875,795
|
USD
|
2017-12-11
| 429.24
| 531.2
| 429.14
| 515.25
| 784,739
|
USD
|
2017-12-12
| 515.25
| 646.92
| 497.75
| 634.87
| 1,488,221
|
USD
|
2017-12-13
| 634.87
| 742
| 573
| 690.69
| 2,401,490
|
USD
|
2017-12-14
| 690.69
| 760
| 651
| 686.51
| 1,730,439
|
USD
|
2017-12-15
| 686.51
| 698.31
| 610
| 678.29
| 1,260,182
|
USD
|
2017-12-16
| 678.29
| 711.96
| 672.51
| 683.25
| 703,287
|
USD
|
2017-12-17
| 683.25
| 725
| 683.24
| 708.78
| 737,156
|
USD
|
2017-12-18
| 708.78
| 798.9
| 660
| 783.99
| 1,471,001
|
USD
|
2017-12-19
| 783.99
| 863
| 750.01
| 799.98
| 1,814,026
|
USD
|
2017-12-20
| 799.98
| 826.2
| 709
| 794.99
| 1,481,190
|
USD
|
2017-12-21
| 794.99
| 848.08
| 747.1
| 786.97
| 1,196,829
|
USD
|
2017-12-22
| 786.97
| 792
| 492.01
| 628.19
| 2,730,522
|
USD
|
2017-12-23
| 628.19
| 717
| 616.19
| 672.59
| 842,429
|
USD
|
2017-12-24
| 672.59
| 675
| 560
| 659.89
| 1,094,181
|
USD
|
2017-12-25
| 659.89
| 737
| 651.76
| 709.81
| 764,733
|
USD
|
2017-12-26
| 709.81
| 749.8
| 708.83
| 749.8
| 521,738
|
USD
|
2017-12-27
| 749.8
| 766.06
| 703.27
| 736.45
| 587,328
|
USD
|
2017-12-28
| 736.45
| 740.3
| 652
| 711.42
| 893,816
|
USD
|
2017-12-29
| 711.42
| 755
| 703.02
| 731.52
| 716,870
|
USD
|
2017-12-30
| 731.52
| 737.56
| 640.43
| 682.22
| 936,943
|
USD
|
2017-12-31
| 682.22
| 741.99
| 675.56
| 736.77
| 536,837
|
USD
|
2018-01-01
| 736.77
| 762
| 717.94
| 752.46
| 425,460
|
USD
|
2018-01-02
| 752.46
| 890
| 752.46
| 858.78
| 1,473,350
|
USD
|
2018-01-03
| 858.78
| 954.73
| 840
| 942.01
| 1,086,894
|
USD
|
2018-01-04
| 942.01
| 997
| 893.24
| 940
| 1,220,160
|
USD
|
2018-01-05
| 939.3
| 1,023.6
| 930
| 962.77
| 1,043,823
|
USD
|
2018-01-06
| 962.77
| 1,014.2
| 951.38
| 1,004.3
| 447,262
|
USD
|
2018-01-07
| 1,004.3
| 1,116
| 999.5
| 1,115.8
| 699,395
|
USD
|
2018-01-08
| 1,115.9
| 1,225
| 968.12
| 1,129.3
| 1,538,009
|
USD
|
2018-01-09
| 1,129.4
| 1,299
| 1,119.1
| 1,283.7
| 1,039,147
|
USD
|
2018-01-10
| 1,285.7
| 1,381.9
| 1,203.2
| 1,248
| 1,331,498
|
USD
|
2018-01-11
| 1,245.9
| 1,331.8
| 1,102.5
| 1,135.5
| 1,261,981
|
USD
|
2018-01-12
| 1,135.1
| 1,285
| 1,083.4
| 1,257.2
| 732,326
|
USD
|
2018-01-13
| 1,257
| 1,423.2
| 1,252.6
| 1,380
| 709,741
|
USD
|
2018-01-14
| 1,379.9
| 1,385
| 1,256
| 1,350
| 618,611
|
USD
|
2018-01-15
| 1,349.9
| 1,377.9
| 1,264.4
| 1,273.4
| 481,873
|
USD
|
2018-01-16
| 1,275.8
| 1,278.8
| 868.98
| 1,020.1
| 2,352,070
|
USD
|
2018-01-17
| 1,019.6
| 1,088.3
| 770.1
| 1,017.5
| 2,403,016
|
USD
|
2018-01-18
| 1,020.1
| 1,079
| 940
| 994.81
| 1,309,235
|
USD
|
2018-01-19
| 993.92
| 1,079
| 960.1
| 1,032.6
| 612,185
|
USD
|
2018-01-20
| 1,032.6
| 1,160
| 1,029.6
| 1,146
| 573,524
|
USD
|
2018-01-21
| 1,146.3
| 1,146.3
| 1,001.5
| 1,047
| 691,691
|
USD
|
2018-01-22
| 1,047
| 1,084.1
| 912.76
| 995.08
| 835,877
|
USD
|
2018-01-23
| 995.26
| 1,022
| 905.38
| 982.98
| 798,280
|
USD
|
2018-01-24
| 982.11
| 1,068.8
| 952.04
| 1,063.2
| 606,137
|
USD
|
2018-01-25
| 1,061.8
| 1,102.4
| 1,025.1
| 1,048.2
| 567,298
|
USD
|
2018-01-26
| 1,048.2
| 1,078.6
| 983
| 1,047
| 485,471
|
USD
|
2018-01-27
| 1,046.9
| 1,125.3
| 1,031.6
| 1,114.8
| 370,171
|
USD
|
2018-01-28
| 1,114.7
| 1,264.8
| 1,109
| 1,246.6
| 662,743
|
USD
|
2018-01-29
| 1,245.5
| 1,259.8
| 1,155.9
| 1,175
| 488,443
|
USD
|
2018-01-30
| 1,174.36
| 1,178.92
| 1,042.9
| 1,071.9
| 1,422,239
|
USD
|
2018-01-31
| 1,072.17
| 1,126.87
| 1,028.03
| 1,118.08
| 990,738
|
USD
|
2018-02-01
| 1,118.15
| 1,157.09
| 970.42
| 1,033.55
| 1,759,331
|
USD
|
2018-02-02
| 1,033.02
| 1,036.17
| 766.82
| 920.85
| 3,032,182
|
USD
|
2018-02-03
| 920.93
| 997.51
| 850.38
| 971.49
| 1,065,326
|
USD
|
2018-02-04
| 971.49
| 972.66
| 788.79
| 829.43
| 1,335,777
|
USD
|
2018-02-05
| 828.49
| 859.72
| 634.64
| 696.86
| 2,994,087
|
USD
|
2018-02-06
| 696.75
| 797.94
| 568.78
| 783.83
| 4,286,624
|
USD
|
2018-02-07
| 782.72
| 852.98
| 719.34
| 753.18
| 1,983,465
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.