ts stringdate 2026-05-23 00:00:00 2026-06-27 19:02:00 | open float64 7.02 77.3k | high float64 7.03 78.1k | low float64 7.01 76.9k | close float64 7.02 77.3k | volume float64 0 7.04M |
|---|---|---|---|---|---|
2026-05-23T00:00:00+00:00 | 74,753.94 | 77,404.18 | 74,753.93 | 76,752.01 | 7,419.87437 |
2026-05-24T00:00:00+00:00 | 76,752 | 77,543.15 | 76,108 | 77,064.96 | 8,357.18036 |
2026-05-25T00:00:00+00:00 | 77,064.96 | 77,905.52 | 76,914.25 | 77,322.01 | 7,672.32197 |
2026-05-26T00:00:00+00:00 | 77,322.01 | 78,080 | 75,677.97 | 75,930.01 | 16,953.47629 |
2026-05-27T00:00:00+00:00 | 75,930.01 | 76,174.15 | 74,243.99 | 74,449.3 | 16,877.77483 |
2026-05-28T00:00:00+00:00 | 74,449.31 | 74,590.77 | 72,582.82 | 73,617.51 | 21,274.02026 |
2026-05-29T00:00:00+00:00 | 73,617.52 | 74,514.1 | 72,512.49 | 73,460.78 | 18,686.74141 |
2026-05-30T00:00:00+00:00 | 73,460.78 | 74,143.76 | 73,216 | 73,884.38 | 7,515.40909 |
2026-05-31T00:00:00+00:00 | 73,884.38 | 74,275.66 | 73,400 | 73,674.39 | 6,986.45707 |
2026-06-01T00:00:00+00:00 | 73,674.39 | 74,092 | 70,686.68 | 71,408.9 | 23,921.09184 |
2026-06-02T00:00:00+00:00 | 71,408.9 | 71,408.9 | 66,193 | 66,760.83 | 32,858.19586 |
2026-06-03T00:00:00+00:00 | 66,760.84 | 67,516 | 64,092.49 | 64,142.75 | 30,138.3065 |
2026-06-04T00:00:00+00:00 | 64,142.75 | 64,764.32 | 61,383.56 | 63,885.99 | 43,577.17571 |
2026-06-05T00:00:00+00:00 | 63,885.99 | 63,978 | 59,130.91 | 61,056.47 | 55,027.28807 |
2026-06-06T00:00:00+00:00 | 61,056.47 | 61,530.05 | 59,500 | 60,884.62 | 19,795.58877 |
2026-06-07T00:00:00+00:00 | 60,884.62 | 64,234.68 | 60,746 | 63,332.01 | 26,612.10443 |
2026-06-08T00:00:00+00:00 | 63,332.01 | 64,200 | 62,408 | 63,085.99 | 23,053.38624 |
2026-06-09T00:00:00+00:00 | 63,086 | 63,526.01 | 60,780 | 61,730 | 21,636.21959 |
2026-06-10T00:00:00+00:00 | 61,730 | 62,857.99 | 60,755 | 61,510.99 | 15,998.71652 |
2026-06-11T00:00:00+00:00 | 61,510.99 | 63,933.02 | 61,510.99 | 63,625.99 | 17,380.94642 |
2026-06-12T00:00:00+00:00 | 63,626 | 64,394.44 | 62,829.81 | 63,580.01 | 16,397.0524 |
2026-06-13T00:00:00+00:00 | 63,580 | 64,762.77 | 63,418.66 | 64,458.01 | 9,960.74163 |
2026-06-14T00:00:00+00:00 | 64,458.01 | 65,800 | 63,678.83 | 65,746.45 | 13,055.55594 |
2026-06-15T00:00:00+00:00 | 65,746.45 | 67,292.15 | 65,354 | 66,328.74 | 18,224.29775 |
2026-06-16T00:00:00+00:00 | 66,328.74 | 66,992 | 65,360.92 | 65,675.01 | 13,683.36616 |
2026-06-17T00:00:00+00:00 | 65,675.02 | 66,445.93 | 63,915.77 | 64,509.4 | 18,161.40056 |
2026-06-18T00:00:00+00:00 | 64,509.4 | 64,806 | 62,272.07 | 62,958.01 | 16,935.59661 |
2026-06-19T00:00:00+00:00 | 62,958.01 | 63,666 | 62,316.44 | 63,543.91 | 14,247.424 |
2026-06-20T00:00:00+00:00 | 63,543.9 | 64,388 | 63,184.21 | 64,298.01 | 9,522.10324 |
2026-06-21T00:00:00+00:00 | 64,298.01 | 64,588 | 63,270 | 63,311.99 | 8,034.66333 |
2026-06-22T00:00:00+00:00 | 63,312 | 65,622.83 | 63,312 | 64,020.01 | 15,256.83673 |
2026-06-23T00:00:00+00:00 | 64,020.01 | 64,275.38 | 61,938 | 62,734.57 | 19,877.75156 |
2026-06-24T00:00:00+00:00 | 62,734.57 | 63,239.06 | 59,102.7 | 61,077.99 | 30,605.80802 |
2026-06-25T00:00:00+00:00 | 61,078 | 61,963 | 58,123.89 | 59,792 | 29,283.32197 |
2026-06-26T00:00:00+00:00 | 59,794.96 | 60,238.77 | 58,337 | 59,994.11 | 4,241.09214 |
2026-05-23T00:00:00+00:00 | 2,031.08 | 2,149.95 | 2,031.07 | 2,117.68 | 197,540.8445 |
2026-05-24T00:00:00+00:00 | 2,117.69 | 2,132.14 | 2,063 | 2,099.85 | 196,684.5221 |
2026-05-25T00:00:00+00:00 | 2,099.86 | 2,141.98 | 2,092.26 | 2,113.01 | 166,428.5979 |
2026-05-26T00:00:00+00:00 | 2,113.01 | 2,140.49 | 2,055.06 | 2,073.77 | 282,553.3096 |
2026-05-27T00:00:00+00:00 | 2,073.77 | 2,097.4 | 2,016 | 2,024.84 | 267,963.1573 |
2026-05-28T00:00:00+00:00 | 2,024.83 | 2,030 | 1,967 | 2,009.9 | 363,834.9211 |
2026-05-29T00:00:00+00:00 | 2,009.89 | 2,046.59 | 1,976.48 | 2,014.54 | 283,145.695 |
2026-05-30T00:00:00+00:00 | 2,014.54 | 2,032 | 2,002 | 2,022.44 | 97,977.5349 |
2026-05-31T00:00:00+00:00 | 2,022.44 | 2,038 | 1,993.75 | 2,007.01 | 163,735.4958 |
2026-06-01T00:00:00+00:00 | 2,007.02 | 2,021.5 | 1,956.04 | 2,006.73 | 374,428.2839 |
2026-06-02T00:00:00+00:00 | 2,006.73 | 2,006.78 | 1,839.02 | 1,859.84 | 556,885.5418 |
2026-06-03T00:00:00+00:00 | 1,859.84 | 1,893.07 | 1,769.62 | 1,813.05 | 584,760.4818 |
2026-06-04T00:00:00+00:00 | 1,813.05 | 1,820.5 | 1,717.28 | 1,770.77 | 648,306.1051 |
2026-06-05T00:00:00+00:00 | 1,770.76 | 1,774.99 | 1,540.19 | 1,583.4 | 1,257,013.1608 |
2026-06-06T00:00:00+00:00 | 1,583.4 | 1,601.22 | 1,505.68 | 1,569.69 | 558,458.3672 |
2026-06-07T00:00:00+00:00 | 1,569.68 | 1,721.93 | 1,564.1 | 1,690.51 | 458,280.5909 |
2026-06-08T00:00:00+00:00 | 1,690.5 | 1,714.5 | 1,645 | 1,690.49 | 480,027.3121 |
2026-06-09T00:00:00+00:00 | 1,690.48 | 1,696.88 | 1,614.02 | 1,639.52 | 384,147.2349 |
2026-06-10T00:00:00+00:00 | 1,639.52 | 1,667.96 | 1,603.44 | 1,621.59 | 290,791.2819 |
2026-06-11T00:00:00+00:00 | 1,621.6 | 1,693.59 | 1,621.6 | 1,673.46 | 278,507.7204 |
2026-06-12T00:00:00+00:00 | 1,673.46 | 1,691.07 | 1,652.09 | 1,666.41 | 201,888.0102 |
2026-06-13T00:00:00+00:00 | 1,666.42 | 1,697.28 | 1,662.2 | 1,681.18 | 106,751.6077 |
2026-06-14T00:00:00+00:00 | 1,681.19 | 1,732.28 | 1,654.9 | 1,725.62 | 177,806.5049 |
2026-06-15T00:00:00+00:00 | 1,725.63 | 1,849.54 | 1,709.66 | 1,796.13 | 458,376.408 |
2026-06-16T00:00:00+00:00 | 1,796.14 | 1,839.77 | 1,760.19 | 1,792.99 | 338,214.8028 |
2026-06-17T00:00:00+00:00 | 1,793 | 1,810.21 | 1,725.34 | 1,750.6 | 324,735.4188 |
2026-06-18T00:00:00+00:00 | 1,750.61 | 1,762.99 | 1,671.79 | 1,711.11 | 312,480.9656 |
2026-06-19T00:00:00+00:00 | 1,711.11 | 1,719.51 | 1,679.11 | 1,711.19 | 165,078.1984 |
2026-06-20T00:00:00+00:00 | 1,711.18 | 1,749.55 | 1,704.06 | 1,741.08 | 159,791.8211 |
2026-06-21T00:00:00+00:00 | 1,741.08 | 1,741.45 | 1,702 | 1,706.94 | 123,762.4689 |
2026-06-22T00:00:00+00:00 | 1,706.94 | 1,779.9 | 1,706.94 | 1,728.19 | 257,715.3671 |
2026-06-23T00:00:00+00:00 | 1,728.19 | 1,736.25 | 1,635.65 | 1,667.13 | 246,155.8492 |
2026-06-24T00:00:00+00:00 | 1,667.13 | 1,693.67 | 1,552.95 | 1,622.17 | 354,211.3963 |
2026-06-25T00:00:00+00:00 | 1,622.18 | 1,660 | 1,532.67 | 1,567.81 | 430,721.3736 |
2026-06-26T00:00:00+00:00 | 1,567.81 | 1,571.77 | 1,512 | 1,552.43 | 59,651.9277 |
2026-06-13T00:00:00+00:00 | 7.91 | 8.05 | 7.858 | 7.987 | 986,639.06 |
2026-06-14T00:00:00+00:00 | 7.987 | 8.184 | 7.783 | 8.181 | 1,280,214.37 |
2026-06-15T00:00:00+00:00 | 8.181 | 8.6 | 8.105 | 8.3 | 2,652,805.26 |
2026-06-16T00:00:00+00:00 | 8.299 | 8.484 | 8.094 | 8.277 | 1,601,580.93 |
2026-06-17T00:00:00+00:00 | 8.277 | 8.418 | 7.937 | 8.092 | 1,935,932.35 |
2026-06-18T00:00:00+00:00 | 8.093 | 8.137 | 7.772 | 8.016 | 1,944,282.09 |
2026-06-19T00:00:00+00:00 | 8.015 | 8.044 | 7.764 | 7.95 | 1,395,665.73 |
2026-06-20T00:00:00+00:00 | 7.949 | 8.017 | 7.824 | 7.987 | 1,100,953.38 |
2026-06-21T00:00:00+00:00 | 7.989 | 8.011 | 7.769 | 7.783 | 810,700.71 |
2026-06-22T00:00:00+00:00 | 7.784 | 8.155 | 7.782 | 7.874 | 1,799,688.81 |
2026-06-23T00:00:00+00:00 | 7.873 | 7.916 | 7.479 | 7.635 | 2,120,918.79 |
2026-06-24T00:00:00+00:00 | 7.636 | 7.7 | 7.123 | 7.426 | 3,015,806.25 |
2026-06-25T00:00:00+00:00 | 7.427 | 7.572 | 7.01 | 7.247 | 2,371,930.54 |
2026-06-26T00:00:00+00:00 | 7.247 | 7.266 | 7.016 | 7.197 | 272,419.11 |
2026-05-23T00:00:00+00:00 | 82.5 | 87.5 | 82.49 | 85.75 | 1,529,615.741 |
2026-05-24T00:00:00+00:00 | 85.76 | 87 | 83.7 | 85.27 | 2,078,412.046 |
2026-05-25T00:00:00+00:00 | 85.27 | 86.52 | 84.71 | 85.06 | 1,562,235.465 |
2026-05-26T00:00:00+00:00 | 85.06 | 86.13 | 83.15 | 83.72 | 2,358,777.43 |
2026-05-27T00:00:00+00:00 | 83.73 | 84.84 | 82.1 | 82.44 | 2,119,456.363 |
2026-05-28T00:00:00+00:00 | 82.43 | 83.01 | 80 | 82.11 | 2,306,915.48 |
2026-05-29T00:00:00+00:00 | 82.12 | 83.24 | 80.35 | 82.04 | 2,064,277.646 |
2026-05-30T00:00:00+00:00 | 82.04 | 83.17 | 81.86 | 82.73 | 1,018,490.244 |
2026-05-31T00:00:00+00:00 | 82.74 | 83.42 | 81.33 | 82.44 | 993,880.666 |
2026-06-01T00:00:00+00:00 | 82.45 | 83.1 | 79.11 | 81.28 | 2,309,147.396 |
2026-06-02T00:00:00+00:00 | 81.28 | 81.3 | 72.73 | 74.23 | 3,642,536.917 |
2026-06-03T00:00:00+00:00 | 74.23 | 75.71 | 70.93 | 71.61 | 3,655,245.68 |
2026-06-04T00:00:00+00:00 | 71.61 | 72.09 | 66.8 | 68.88 | 4,928,249.49 |
2026-06-05T00:00:00+00:00 | 68.87 | 69.1 | 61.48 | 63.64 | 7,041,593.488 |
2026-06-06T00:00:00+00:00 | 63.64 | 64.86 | 60.13 | 62.2 | 3,570,841.056 |
2026-06-07T00:00:00+00:00 | 62.21 | 67.92 | 61.96 | 66.5 | 2,941,571.373 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 64