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