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