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 |
|---|---|---|---|---|---|---|
2016-09-26
| 13.14
| 13.14
| 12.81
| 12.9
| 59,598
|
USD
|
2016-09-27
| 12.9
| 13.27
| 12.85
| 13.08
| 72,695
|
USD
|
2016-09-28
| 13.08
| 13.49
| 13.04
| 13.25
| 60,211
|
USD
|
2016-09-29
| 13.25
| 13.33
| 13.07
| 13.1
| 53,459
|
USD
|
2016-09-30
| 13.1
| 13.43
| 13.05
| 13.3
| 45,486
|
USD
|
2016-10-01
| 13.25
| 13.31
| 13.05
| 13.18
| 46,900
|
USD
|
2016-10-02
| 13.18
| 13.33
| 13
| 13.16
| 51,874
|
USD
|
2016-10-03
| 13.22
| 13.5
| 13.17
| 13.44
| 25,568
|
USD
|
2016-10-04
| 13.44
| 13.5
| 13.22
| 13.33
| 67,872
|
USD
|
2016-10-05
| 13.33
| 13.39
| 13.08
| 13.11
| 62,139
|
USD
|
2016-10-06
| 13.11
| 13.15
| 12.62
| 12.84
| 63,154
|
USD
|
2016-10-07
| 12.84
| 13
| 12.56
| 12.69
| 75,191
|
USD
|
2016-10-08
| 12.73
| 12.76
| 12
| 12.26
| 131,488
|
USD
|
2016-10-09
| 12.26
| 12.56
| 11.99
| 12.01
| 166,940
|
USD
|
2016-10-10
| 12.03
| 12.09
| 11.6
| 11.73
| 298,652
|
USD
|
2016-10-11
| 11.76
| 12.33
| 11.76
| 11.78
| 123,365
|
USD
|
2016-10-12
| 11.84
| 12.06
| 11.68
| 11.72
| 132,185
|
USD
|
2016-10-13
| 11.72
| 12.12
| 11.72
| 12.07
| 61,285
|
USD
|
2016-10-14
| 12.07
| 12.1
| 11.9
| 11.93
| 23,545
|
USD
|
2016-10-15
| 11.96
| 12.05
| 11.83
| 12.01
| 40,422
|
USD
|
2016-10-16
| 12.01
| 12.06
| 11.92
| 11.98
| 20,472
|
USD
|
2016-10-17
| 11.98
| 12.03
| 11.81
| 12
| 90,213
|
USD
|
2016-10-18
| 12
| 12.91
| 11.98
| 12.54
| 238,067
|
USD
|
2016-10-19
| 12.54
| 12.62
| 11.95
| 11.99
| 130,470
|
USD
|
2016-10-20
| 11.99
| 12.32
| 11.99
| 12.09
| 86,198
|
USD
|
2016-10-21
| 12.1
| 12.2
| 12.09
| 12.16
| 17,731
|
USD
|
2016-10-22
| 12.16
| 12.37
| 12.08
| 12.29
| 20,752
|
USD
|
2016-10-23
| 12.25
| 12.26
| 11.99
| 12.07
| 32,340
|
USD
|
2016-10-24
| 12.07
| 12.23
| 11.98
| 11.99
| 48,139
|
USD
|
2016-10-25
| 11.99
| 12
| 11.12
| 11.36
| 112,858
|
USD
|
2016-10-26
| 11.36
| 11.72
| 11.36
| 11.5
| 67,666
|
USD
|
2016-10-27
| 11.5
| 11.66
| 11.23
| 11.57
| 110,488
|
USD
|
2016-10-28
| 11.57
| 11.7
| 10.85
| 11.15
| 191,961
|
USD
|
2016-10-29
| 11.15
| 11.26
| 9.5
| 10.38
| 288,194
|
USD
|
2016-10-30
| 10.38
| 11.53
| 10.31
| 11.28
| 88,767
|
USD
|
2016-10-31
| 11.28
| 11.5
| 10.88
| 10.96
| 134,673
|
USD
|
2016-11-01
| 10.96
| 11.21
| 10.41
| 10.81
| 129,668
|
USD
|
2016-11-02
| 10.81
| 11.25
| 10.76
| 10.86
| 91,375
|
USD
|
2016-11-03
| 10.94
| 11.18
| 10.81
| 10.86
| 106,817
|
USD
|
2016-11-04
| 10.86
| 11.24
| 10.85
| 11.21
| 49,907
|
USD
|
2016-11-05
| 11.23
| 11.24
| 10.99
| 11.17
| 18,148
|
USD
|
2016-11-06
| 11.15
| 11.27
| 10.91
| 10.91
| 10,861
|
USD
|
2016-11-07
| 10.91
| 11.1
| 10.85
| 10.88
| 83,633
|
USD
|
2016-11-08
| 10.88
| 11.21
| 10.79
| 10.92
| 63,476
|
USD
|
2016-11-09
| 10.92
| 10.92
| 10.2
| 10.72
| 80,199
|
USD
|
2016-11-10
| 10.66
| 10.69
| 10.52
| 10.54
| 7,606
|
USD
|
2016-11-11
| 10.54
| 10.58
| 10.26
| 10.27
| 17,378
|
USD
|
2016-11-12
| 10.27
| 10.32
| 9.7
| 10.01
| 64,355
|
USD
|
2016-11-13
| 10.01
| 10.37
| 9.68
| 10.08
| 31,679
|
USD
|
2016-11-14
| 10.08
| 10.19
| 9.96
| 10
| 17,175
|
USD
|
2016-11-15
| 10
| 10.41
| 9.72
| 10.27
| 52,588
|
USD
|
2016-11-16
| 10.19
| 10.5
| 9.93
| 10.02
| 116,690
|
USD
|
2016-11-17
| 10.02
| 10.27
| 9.9
| 9.99
| 103,191
|
USD
|
2016-11-18
| 9.96
| 10.03
| 9.46
| 9.52
| 57,229
|
USD
|
2016-11-19
| 9.54
| 9.86
| 9.48
| 9.73
| 62,930
|
USD
|
2016-11-20
| 9.68
| 9.76
| 9.49
| 9.57
| 29,012
|
USD
|
2016-11-21
| 9.54
| 9.68
| 9.51
| 9.61
| 8,652
|
USD
|
2016-11-22
| 9.61
| 10.26
| 9.54
| 9.84
| 102,988
|
USD
|
2016-11-23
| 9.89
| 9.92
| 9.68
| 9.69
| 27,916
|
USD
|
2016-11-24
| 9.69
| 9.85
| 8.7
| 9.2
| 118,311
|
USD
|
2016-11-25
| 9.17
| 9.69
| 9.17
| 9.38
| 60,921
|
USD
|
2016-11-26
| 9.38
| 9.53
| 9.22
| 9.33
| 14,112
|
USD
|
2016-11-27
| 9.33
| 9.33
| 8.7
| 8.88
| 62,339
|
USD
|
2016-11-28
| 8.97
| 9.02
| 8.65
| 8.7
| 41,958
|
USD
|
2016-11-29
| 8.7
| 8.74
| 7.74
| 8.16
| 188,398
|
USD
|
2016-11-30
| 8.16
| 8.76
| 8.11
| 8.62
| 124,275
|
USD
|
2016-12-01
| 8.61
| 8.61
| 8.36
| 8.46
| 95,246
|
USD
|
2016-12-02
| 8.43
| 8.43
| 7.1
| 7.7
| 490,144
|
USD
|
2016-12-03
| 7.76
| 8.1
| 7.64
| 7.91
| 195,755
|
USD
|
2016-12-04
| 7.85
| 7.91
| 7.42
| 7.55
| 34,395
|
USD
|
2016-12-05
| 7.4
| 7.57
| 6.5
| 6.7
| 255,997
|
USD
|
2016-12-06
| 6.68
| 7.88
| 5.86
| 7.71
| 607,541
|
USD
|
2016-12-07
| 7.6
| 8.7
| 7.27
| 8.33
| 161,042
|
USD
|
2016-12-08
| 8.35
| 8.84
| 8.24
| 8.3
| 170,044
|
USD
|
2016-12-09
| 8.1
| 8.65
| 8.02
| 8.52
| 54,709
|
USD
|
2016-12-10
| 8.42
| 8.55
| 7.94
| 8.12
| 35,854
|
USD
|
2016-12-11
| 8.14
| 8.25
| 8
| 8.19
| 22,607
|
USD
|
2016-12-12
| 8.19
| 8.63
| 8.09
| 8.45
| 81,627
|
USD
|
2016-12-13
| 8.49
| 8.49
| 8.3
| 8.36
| 21,599
|
USD
|
2016-12-14
| 8.44
| 8.49
| 8.2
| 8.21
| 14,714
|
USD
|
2016-12-15
| 8.16
| 8.23
| 7.71
| 7.83
| 145,037
|
USD
|
2016-12-16
| 7.86
| 7.96
| 7.77
| 7.86
| 56,480
|
USD
|
2016-12-17
| 7.86
| 7.9
| 7.47
| 7.73
| 147,340
|
USD
|
2016-12-18
| 7.88
| 7.94
| 7.74
| 7.93
| 21,497
|
USD
|
2016-12-19
| 7.93
| 7.93
| 7.58
| 7.58
| 26,012
|
USD
|
2016-12-20
| 7.63
| 7.75
| 7.55
| 7.61
| 55,332
|
USD
|
2016-12-21
| 7.68
| 7.96
| 7.64
| 7.89
| 52,441
|
USD
|
2016-12-22
| 7.84
| 7.84
| 7.46
| 7.61
| 118,349
|
USD
|
2016-12-23
| 7.55
| 7.68
| 7.11
| 7.16
| 139,038
|
USD
|
2016-12-24
| 7.11
| 7.35
| 7.11
| 7.25
| 56,770
|
USD
|
2016-12-25
| 7.25
| 7.32
| 7.17
| 7.23
| 16,443
|
USD
|
2016-12-26
| 7.11
| 7.35
| 7.05
| 7.27
| 78,866
|
USD
|
2016-12-27
| 7.27
| 7.33
| 7.08
| 7.12
| 40,803
|
USD
|
2016-12-28
| 7.2
| 7.76
| 7.1
| 7.58
| 177,258
|
USD
|
2016-12-29
| 7.62
| 8.6
| 7.62
| 8.27
| 291,599
|
USD
|
2016-12-30
| 8.27
| 8.5
| 8.05
| 8.16
| 56,742
|
USD
|
2016-12-31
| 8.17
| 8.35
| 8
| 8
| 200,235
|
USD
|
2017-01-01
| 8.17
| 8.59
| 8.03
| 8.2
| 144,921
|
USD
|
2017-01-02
| 8.19
| 8.5
| 8.11
| 8.37
| 101,269
|
USD
|
2017-01-03
| 8.43
| 9.9
| 8.3
| 9.74
| 603,421
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.