Search is not available for this dataset
Date timestamp[ms]date 2016-05-09 00:00:00 2026-05-12 00:00:00 ⌀ | Open float64 0.39 40.4M ⌀ | High float64 0.41 41.4M ⌀ | Low float64 0.38 38.9M ⌀ | Close float64 0.39 40.5M ⌀ | Volume float64 0 25.5B ⌀ |
|---|---|---|---|---|---|
2016-05-10T00:00:00 | 15.056541 | 15.93484 | 14.872025 | 15.558426 | 48,148,741 |
2016-05-11T00:00:00 | 15.617472 | 16.39244 | 15.565807 | 16.207924 | 58,911,733 |
2016-05-12T00:00:00 | 15.94222 | 16.643382 | 15.720799 | 16.163639 | 40,702,798 |
2016-05-13T00:00:00 | 16.097213 | 16.4072 | 15.809367 | 15.875793 | 21,455,461 |
2016-05-16T00:00:00 | 15.875794 | 16.237446 | 15.875794 | 16.089832 | 17,884,946 |
2016-05-17T00:00:00 | 15.979123 | 16.089833 | 15.7208 | 15.757704 | 18,828,846 |
2016-05-18T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-19T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-20T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-23T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-24T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-25T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-26T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-27T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-30T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-05-31T00:00:00 | 15.757704 | 15.757704 | 15.757704 | 15.757704 | 0 |
2016-06-01T00:00:00 | 17.04932 | 17.307644 | 16.562197 | 16.872185 | 79,182,460 |
2016-06-02T00:00:00 | 16.761468 | 16.886939 | 16.503146 | 16.650759 | 38,735,296 |
2016-06-03T00:00:00 | 16.650763 | 17.145267 | 16.569577 | 17.034557 | 36,714,646 |
2016-06-06T00:00:00 | 17.049315 | 17.735716 | 16.975508 | 17.514296 | 44,767,955 |
2016-06-07T00:00:00 | 17.5143 | 17.588107 | 16.975513 | 17.071461 | 37,615,544 |
2016-06-08T00:00:00 | 16.975515 | 16.975515 | 16.606482 | 16.739334 | 27,385,702 |
2016-06-13T00:00:00 | 16.540052 | 16.85004 | 16.421961 | 16.458864 | 27,585,859 |
2016-06-14T00:00:00 | 16.458867 | 16.746713 | 16.318635 | 16.665525 | 20,476,417 |
2016-06-15T00:00:00 | 16.355538 | 17.019796 | 16.333395 | 16.813139 | 28,236,018 |
2016-06-16T00:00:00 | 16.709808 | 16.761473 | 16.370299 | 16.503151 | 17,580,475 |
2016-06-17T00:00:00 | 16.805756 | 16.901704 | 16.399819 | 16.554813 | 27,595,876 |
2016-06-20T00:00:00 | 16.429344 | 16.997655 | 16.39244 | 16.94599 | 36,062,846 |
2016-06-21T00:00:00 | 16.96813 | 17.086221 | 16.702426 | 16.768852 | 23,291,425 |
2016-06-22T00:00:00 | 16.687668 | 16.997655 | 16.636003 | 16.94599 | 18,079,780 |
2016-06-23T00:00:00 | 16.93861 | 16.997655 | 16.680286 | 16.754093 | 17,928,263 |
2016-06-24T00:00:00 | 16.783614 | 17.145266 | 16.606479 | 16.85004 | 39,087,493 |
2016-06-27T00:00:00 | 16.724566 | 17.617626 | 16.724566 | 17.44787 | 41,463,643 |
2016-06-28T00:00:00 | 17.359306 | 17.359306 | 16.953369 | 17.233835 | 50,758,050 |
2016-06-29T00:00:00 | 17.18217 | 17.322402 | 17.041937 | 17.248596 | 31,857,127 |
2016-06-30T00:00:00 | 17.300264 | 17.551207 | 17.14527 | 17.506922 | 51,989,503 |
2016-07-01T00:00:00 | 17.558585 | 18.178559 | 17.558585 | 17.772623 | 47,416,456 |
2016-07-04T00:00:00 | 17.72096 | 18.51069 | 17.661915 | 18.04571 | 65,046,066 |
2016-07-05T00:00:00 | 18.119513 | 18.149036 | 17.728339 | 17.787384 | 42,663,992 |
2016-07-06T00:00:00 | 17.75048 | 18.053087 | 17.610248 | 17.994041 | 40,593,291 |
2016-07-07T00:00:00 | 18.045707 | 18.422119 | 17.957139 | 18.038326 | 59,545,975 |
2016-07-08T00:00:00 | 18.171179 | 18.267127 | 17.750481 | 17.824287 | 37,377,178 |
2016-07-11T00:00:00 | 17.971902 | 18.614018 | 17.831669 | 18.422121 | 66,505,083 |
2016-07-12T00:00:00 | 18.488546 | 20.267284 | 18.436882 | 20.267284 | 115,331,093 |
2016-07-13T00:00:00 | 20.569891 | 21.175104 | 19.964676 | 20.186096 | 89,421,783 |
2016-07-14T00:00:00 | 20.045869 | 20.407521 | 19.758024 | 19.957302 | 45,623,148 |
2016-07-15T00:00:00 | 19.972058 | 21.824603 | 19.972058 | 21.145582 | 86,992,561 |
2016-07-18T00:00:00 | 20.953686 | 21.617946 | 20.673221 | 21.00535 | 55,213,848 |
2016-07-19T00:00:00 | 20.902021 | 21.071776 | 20.008962 | 20.259905 | 60,078,343 |
2016-07-20T00:00:00 | 20.289428 | 20.503467 | 19.935156 | 20.149195 | 31,844,826 |
2016-07-21T00:00:00 | 20.355854 | 21.617948 | 20.296809 | 20.717506 | 64,280,665 |
2016-07-22T00:00:00 | 20.739647 | 20.88726 | 19.927775 | 20.134434 | 52,475,526 |
2016-07-25T00:00:00 | 19.935154 | 20.245141 | 19.647308 | 19.67683 | 47,954,066 |
2016-07-26T00:00:00 | 19.698976 | 20.392757 | 19.484936 | 20.326332 | 63,149,661 |
2016-07-27T00:00:00 | 20.370614 | 20.44442 | 19.455412 | 19.898251 | 61,224,194 |
2016-07-28T00:00:00 | 19.898252 | 20.946306 | 19.780162 | 20.503468 | 80,619,290 |
2016-07-29T00:00:00 | 20.50347 | 21.256296 | 20.311572 | 20.813457 | 72,082,505 |
2016-08-01T00:00:00 | 20.695362 | 21.093916 | 20.304186 | 20.488703 | 47,797,885 |
2016-08-02T00:00:00 | 20.429662 | 20.473946 | 19.905635 | 20.370617 | 43,686,022 |
2016-08-03T00:00:00 | 20.237765 | 20.724888 | 20.127055 | 20.673223 | 37,767,455 |
2016-08-04T00:00:00 | 20.555133 | 20.754411 | 20.318952 | 20.437042 | 35,255,512 |
2016-08-05T00:00:00 | 20.407519 | 21.005352 | 20.341093 | 20.6437 | 44,837,432 |
2016-08-08T00:00:00 | 20.636319 | 20.636319 | 20.060629 | 20.437042 | 34,470,242 |
2016-08-09T00:00:00 | 20.584654 | 20.702745 | 20.171338 | 20.540371 | 33,570,092 |
2016-08-10T00:00:00 | 20.429661 | 20.658461 | 19.994202 | 20.09753 | 43,563,723 |
2016-08-11T00:00:00 | 20.119673 | 20.363235 | 20.045867 | 20.104912 | 29,570,906 |
2016-08-12T00:00:00 | 20.104914 | 20.186102 | 19.484939 | 19.957302 | 49,373,286 |
2016-08-15T00:00:00 | 19.964677 | 20.687982 | 19.669451 | 20.606794 | 67,775,783 |
2016-08-16T00:00:00 | 20.673221 | 21.514616 | 20.673221 | 20.924164 | 69,474,666 |
2016-08-17T00:00:00 | 21.108681 | 21.477714 | 20.865119 | 20.98321 | 45,391,157 |
2016-08-18T00:00:00 | 20.931546 | 21.027494 | 20.547752 | 20.717506 | 35,350,670 |
2016-08-19T00:00:00 | 20.621555 | 20.872497 | 20.429657 | 20.56251 | 27,703,782 |
2016-08-22T00:00:00 | 20.562512 | 20.562512 | 20.163956 | 20.237762 | 25,824,868 |
2016-08-23T00:00:00 | 20.296808 | 20.724886 | 20.223001 | 20.392756 | 27,643,936 |
2016-08-24T00:00:00 | 20.444422 | 20.510848 | 20.082769 | 20.149195 | 22,811,351 |
2016-08-25T00:00:00 | 20.11229 | 20.466561 | 19.927773 | 20.296806 | 22,906,820 |
2016-08-26T00:00:00 | 20.289427 | 20.466563 | 20.023723 | 20.090149 | 20,064,586 |
2016-08-29T00:00:00 | 20.060627 | 20.171337 | 19.839207 | 19.964678 | 21,566,295 |
2016-08-30T00:00:00 | 19.964678 | 20.075389 | 19.713735 | 19.831827 | 24,497,489 |
2016-08-31T00:00:00 | 19.96468 | 20.429662 | 19.94992 | 20.223003 | 36,784,708 |
2016-09-01T00:00:00 | 20.171337 | 20.385377 | 20.038485 | 20.274666 | 25,285,622 |
2016-09-02T00:00:00 | 20.503467 | 20.717506 | 19.86135 | 20.016344 | 37,396,799 |
2016-09-05T00:00:00 | 20.023725 | 20.326333 | 19.85397 | 20.245146 | 28,757,195 |
2016-09-06T00:00:00 | 20.149193 | 20.252524 | 19.853967 | 20.156574 | 30,546,714 |
2016-09-07T00:00:00 | 20.141815 | 20.20824 | 20.008963 | 20.09753 | 19,284,352 |
2016-09-08T00:00:00 | 20.097531 | 20.259906 | 19.994202 | 20.082769 | 20,133,941 |
2016-09-09T00:00:00 | 20.127052 | 20.127052 | 19.913012 | 19.942535 | 18,190,721 |
2016-09-12T00:00:00 | 19.735878 | 19.735878 | 19.270897 | 19.403749 | 35,950,103 |
2016-09-13T00:00:00 | 19.52922 | 19.595646 | 19.388988 | 19.440653 | 16,457,280 |
2016-09-14T00:00:00 | 19.344701 | 19.344701 | 18.584494 | 18.746868 | 39,798,629 |
2016-09-19T00:00:00 | 18.746869 | 19.374225 | 18.739488 | 19.189709 | 26,556,893 |
2016-09-20T00:00:00 | 19.248757 | 19.248757 | 18.997814 | 19.123285 | 9,971,872 |
2016-09-21T00:00:00 | 19.19709 | 19.226612 | 19.10114 | 19.167566 | 9,294,078 |
2016-09-22T00:00:00 | 19.263516 | 19.433271 | 19.138045 | 19.300419 | 22,010,478 |
2016-09-23T00:00:00 | 19.344701 | 19.455412 | 19.278276 | 19.381605 | 13,288,004 |
2016-09-26T00:00:00 | 19.374224 | 19.418508 | 19.189708 | 19.20447 | 11,500,682 |
2016-09-27T00:00:00 | 19.086379 | 19.337322 | 19.012572 | 19.307798 | 10,749,633 |
2016-09-28T00:00:00 | 19.366845 | 19.484936 | 19.278278 | 19.329943 | 11,223,630 |
2016-09-29T00:00:00 | 19.403749 | 19.595645 | 19.337323 | 19.558743 | 12,280,360 |
2016-09-30T00:00:00 | 19.625168 | 20.053246 | 19.566123 | 19.935156 | 20,465,989 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 789