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 |
|---|---|---|---|---|---|---|
2017-04-14
| 50.65
| 50.65
| 47.34
| 48.5
| 394,471
|
USD
|
2017-04-15
| 48.5
| 50.48
| 47.95
| 49.71
| 332,290
|
USD
|
2017-04-16
| 49.71
| 49.9
| 48.87
| 49.58
| 64,036
|
USD
|
2017-04-17
| 49.58
| 50.27
| 48.88
| 49.52
| 170,643
|
USD
|
2017-04-18
| 49.52
| 53
| 49.07
| 52.42
| 643,622
|
USD
|
2017-04-19
| 52.42
| 53
| 45
| 49.66
| 460,600
|
USD
|
2017-04-20
| 49.66
| 52.45
| 48.6
| 51.96
| 347,613
|
USD
|
2017-04-21
| 51.96
| 52.27
| 51.1
| 51.37
| 156,429
|
USD
|
2017-04-22
| 51.37
| 52.78
| 51.03
| 52.15
| 125,325
|
USD
|
2017-04-23
| 52.15
| 54.44
| 51.75
| 53.33
| 186,858
|
USD
|
2017-04-24
| 53.33
| 54.48
| 53
| 53.54
| 202,958
|
USD
|
2017-04-25
| 53.54
| 54.21
| 53.25
| 53.9
| 97,437
|
USD
|
2017-04-26
| 53.9
| 58.38
| 53.66
| 57.31
| 530,345
|
USD
|
2017-04-27
| 57.31
| 68
| 56.92
| 68
| 526,523
|
USD
|
2017-04-28
| 68
| 77.4
| 66
| 76
| 959,406
|
USD
|
2017-04-29
| 76
| 77.6
| 71.2
| 73.55
| 474,765
|
USD
|
2017-04-30
| 73.55
| 84
| 72.6
| 83.51
| 492,643
|
USD
|
2017-05-01
| 83.51
| 88.1
| 66
| 81.4
| 1,263,108
|
USD
|
2017-05-02
| 81.4
| 85.18
| 79.49
| 82.01
| 361,704
|
USD
|
2017-05-03
| 82.01
| 86.62
| 81
| 85.79
| 357,116
|
USD
|
2017-05-04
| 85.79
| 99.78
| 84.61
| 99.2
| 822,126
|
USD
|
2017-05-05
| 99.2
| 101.7
| 88.2
| 91.5
| 718,172
|
USD
|
2017-05-06
| 91.5
| 96.84
| 90.53
| 96.65
| 243,523
|
USD
|
2017-05-07
| 96.65
| 98
| 90.89
| 94.21
| 219,191
|
USD
|
2017-05-08
| 94.21
| 95.48
| 88.11
| 88.97
| 349,335
|
USD
|
2017-05-09
| 88.97
| 91.1
| 77.76
| 88.94
| 703,647
|
USD
|
2017-05-10
| 88.94
| 92.46
| 86.6
| 88.33
| 195,507
|
USD
|
2017-05-11
| 88.33
| 91.5
| 87.35
| 89.38
| 210,473
|
USD
|
2017-05-12
| 89.38
| 92
| 83.85
| 86.99
| 283,227
|
USD
|
2017-05-13
| 86.99
| 89.99
| 84.5
| 89.9
| 106,012
|
USD
|
2017-05-14
| 89.9
| 91.92
| 88.11
| 90.37
| 173,208
|
USD
|
2017-05-15
| 90.37
| 95.17
| 90.37
| 92.56
| 403,456
|
USD
|
2017-05-16
| 92.56
| 93.48
| 85.43
| 88.17
| 193,414
|
USD
|
2017-05-17
| 88.17
| 90.93
| 83.77
| 89.67
| 174,836
|
USD
|
2017-05-18
| 89.67
| 98.89
| 89.42
| 98.6
| 437,252
|
USD
|
2017-05-19
| 98.6
| 129.25
| 98.31
| 124.4
| 900,722
|
USD
|
2017-05-20
| 124.4
| 128.95
| 119.54
| 123.03
| 429,968
|
USD
|
2017-05-21
| 123.03
| 146.4
| 122.32
| 146.14
| 769,979
|
USD
|
2017-05-22
| 146.14
| 190
| 136.8
| 154.92
| 1,653,988
|
USD
|
2017-05-23
| 154.92
| 174.3
| 148.6
| 168.24
| 507,157
|
USD
|
2017-05-24
| 168.24
| 197.41
| 166.33
| 183.88
| 645,092
|
USD
|
2017-05-25
| 183.88
| 206.06
| 155
| 168.71
| 862,957
|
USD
|
2017-05-26
| 168.71
| 187
| 143.64
| 152.8
| 649,590
|
USD
|
2017-05-27
| 152.8
| 161
| 110.42
| 149.99
| 1,262,783
|
USD
|
2017-05-28
| 149.99
| 172.79
| 149.66
| 161.91
| 643,594
|
USD
|
2017-05-29
| 161.91
| 191.3
| 155.01
| 189.99
| 472,378
|
USD
|
2017-05-30
| 189.99
| 229.98
| 182
| 224.69
| 757,873
|
USD
|
2017-05-31
| 224.69
| 230.55
| 200.9
| 218.34
| 584,483
|
USD
|
2017-06-01
| 218.34
| 227.32
| 196
| 211.4
| 453,562
|
USD
|
2017-06-02
| 211.4
| 219.21
| 208.23
| 214.77
| 152,453
|
USD
|
2017-06-03
| 214.77
| 217.99
| 210.01
| 217.01
| 96,065
|
USD
|
2017-06-04
| 217.01
| 245.98
| 216.1
| 241.06
| 375,988
|
USD
|
2017-06-05
| 241.06
| 244.29
| 231.72
| 242.16
| 202,570
|
USD
|
2017-06-06
| 242.16
| 264.99
| 238.23
| 261.89
| 412,066
|
USD
|
2017-06-07
| 261.89
| 263.7
| 241.01
| 250.7
| 253,505
|
USD
|
2017-06-08
| 250.7
| 258.93
| 242.04
| 256.95
| 147,193
|
USD
|
2017-06-09
| 256.95
| 279.9
| 256.95
| 278.41
| 271,541
|
USD
|
2017-06-10
| 278.41
| 341.94
| 278.26
| 325.88
| 564,750
|
USD
|
2017-06-11
| 325.88
| 347
| 310
| 336.33
| 503,717
|
USD
|
2017-06-12
| 336.33
| 412.21
| 297
| 386.9
| 1,173,316
|
USD
|
2017-06-13
| 386.9
| 395
| 345.61
| 382.7
| 442,309
|
USD
|
2017-06-14
| 382.7
| 385.73
| 315
| 335.95
| 593,558
|
USD
|
2017-06-15
| 335.95
| 344
| 265
| 338.7
| 1,146,495
|
USD
|
2017-06-16
| 338.7
| 355.51
| 305.22
| 348.44
| 347,869
|
USD
|
2017-06-17
| 348.44
| 366.08
| 332
| 364.56
| 219,765
|
USD
|
2017-06-18
| 364.56
| 377.46
| 336.89
| 348.88
| 283,220
|
USD
|
2017-06-19
| 348.88
| 362.5
| 344.13
| 355.5
| 174,451
|
USD
|
2017-06-20
| 355.5
| 366.52
| 328
| 344.15
| 342,671
|
USD
|
2017-06-21
| 344.15
| 348.5
| 287.11
| 321.66
| 642,800
|
USD
|
2017-06-22
| 321.66
| 328.99
| 305
| 320.94
| 351,820
|
USD
|
2017-06-23
| 320.94
| 329.9
| 316.36
| 324.37
| 105,602
|
USD
|
2017-06-24
| 324.37
| 327.55
| 291.53
| 296.89
| 195,472
|
USD
|
2017-06-25
| 296.89
| 306.39
| 253.2
| 277
| 508,547
|
USD
|
2017-06-26
| 277
| 286.85
| 214.99
| 251.3
| 1,360,293
|
USD
|
2017-06-27
| 251.3
| 279
| 204.11
| 279
| 1,092,308
|
USD
|
2017-06-28
| 279
| 318.27
| 255
| 311.62
| 910,350
|
USD
|
2017-06-29
| 311.62
| 318.27
| 276
| 285.3
| 620,085
|
USD
|
2017-06-30
| 285.3
| 301.9
| 267.35
| 275.62
| 386,782
|
USD
|
2017-07-01
| 275.62
| 277.63
| 238
| 255
| 716,324
|
USD
|
2017-07-02
| 255
| 285.91
| 242.81
| 277.64
| 488,516
|
USD
|
2017-07-03
| 277.64
| 283.98
| 266.45
| 273.99
| 336,350
|
USD
|
2017-07-04
| 273.99
| 283
| 260
| 266.68
| 424,998
|
USD
|
2017-07-05
| 266.68
| 272.12
| 249.53
| 264.77
| 436,762
|
USD
|
2017-07-06
| 264.77
| 273
| 258.37
| 265.35
| 240,422
|
USD
|
2017-07-07
| 265.35
| 265.8
| 233.84
| 238.38
| 496,510
|
USD
|
2017-07-08
| 238.38
| 246.66
| 226.68
| 245.23
| 365,162
|
USD
|
2017-07-09
| 245.23
| 249
| 234.15
| 234.97
| 201,471
|
USD
|
2017-07-10
| 234.97
| 238.01
| 187.5
| 202
| 1,006,369
|
USD
|
2017-07-11
| 202
| 215
| 169
| 188.63
| 1,561,413
|
USD
|
2017-07-12
| 188.63
| 225
| 177.78
| 223.92
| 1,088,798
|
USD
|
2017-07-13
| 223.92
| 224.99
| 189.46
| 205
| 842,979
|
USD
|
2017-07-14
| 205
| 207.76
| 179.58
| 196.49
| 971,730
|
USD
|
2017-07-15
| 196.49
| 197.8
| 169.82
| 170.15
| 694,519
|
USD
|
2017-07-16
| 170.15
| 172.7
| 136.12
| 157.4
| 2,108,698
|
USD
|
2017-07-17
| 157.4
| 190.61
| 155
| 190.16
| 1,449,063
|
USD
|
2017-07-18
| 190.16
| 258
| 177.5
| 226.56
| 2,516,241
|
USD
|
2017-07-19
| 226.56
| 245.61
| 187
| 194.63
| 2,325,428
|
USD
|
2017-07-20
| 194.63
| 238
| 194.63
| 227.29
| 2,112,065
|
USD
|
2017-07-21
| 227.29
| 239
| 208
| 216.11
| 853,867
|
USD
|
2017-07-22
| 216.11
| 237.19
| 214.35
| 232.01
| 556,210
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.