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 |
|---|---|---|---|---|---|---|
2016-09-26 | 13.14 | 13.14 | 12.81 | 12.9 | 59,598 | USD |
2016-09-27 | 12.9 | 13.27 | 12.85 | 13.08 | 72,695 | USD |
2016-09-28 | 13.08 | 13.49 | 13.04 | 13.25 | 60,211 | USD |
2016-09-29 | 13.25 | 13.33 | 13.07 | 13.1 | 53,459 | USD |
2016-09-30 | 13.1 | 13.43 | 13.05 | 13.3 | 45,486 | USD |
2016-10-01 | 13.25 | 13.31 | 13.05 | 13.18 | 46,900 | USD |
2016-10-02 | 13.18 | 13.33 | 13 | 13.16 | 51,874 | USD |
2016-10-03 | 13.22 | 13.5 | 13.17 | 13.44 | 25,568 | USD |
2016-10-04 | 13.44 | 13.5 | 13.22 | 13.33 | 67,872 | USD |
2016-10-05 | 13.33 | 13.39 | 13.08 | 13.11 | 62,139 | USD |
2016-10-06 | 13.11 | 13.15 | 12.62 | 12.84 | 63,154 | USD |
2016-10-07 | 12.84 | 13 | 12.56 | 12.69 | 75,191 | USD |
2016-10-08 | 12.73 | 12.76 | 12 | 12.26 | 131,488 | USD |
2016-10-09 | 12.26 | 12.56 | 11.99 | 12.01 | 166,940 | USD |
2016-10-10 | 12.03 | 12.09 | 11.6 | 11.73 | 298,652 | USD |
2016-10-11 | 11.76 | 12.33 | 11.76 | 11.78 | 123,365 | USD |
2016-10-12 | 11.84 | 12.06 | 11.68 | 11.72 | 132,185 | USD |
2016-10-13 | 11.72 | 12.12 | 11.72 | 12.07 | 61,285 | USD |
2016-10-14 | 12.07 | 12.1 | 11.9 | 11.93 | 23,545 | USD |
2016-10-15 | 11.96 | 12.05 | 11.83 | 12.01 | 40,422 | USD |
2016-10-16 | 12.01 | 12.06 | 11.92 | 11.98 | 20,472 | USD |
2016-10-17 | 11.98 | 12.03 | 11.81 | 12 | 90,213 | USD |
2016-10-18 | 12 | 12.91 | 11.98 | 12.54 | 238,067 | USD |
2016-10-19 | 12.54 | 12.62 | 11.95 | 11.99 | 130,470 | USD |
2016-10-20 | 11.99 | 12.32 | 11.99 | 12.09 | 86,198 | USD |
2016-10-21 | 12.1 | 12.2 | 12.09 | 12.16 | 17,731 | USD |
2016-10-22 | 12.16 | 12.37 | 12.08 | 12.29 | 20,752 | USD |
2016-10-23 | 12.25 | 12.26 | 11.99 | 12.07 | 32,340 | USD |
2016-10-24 | 12.07 | 12.23 | 11.98 | 11.99 | 48,139 | USD |
2016-10-25 | 11.99 | 12 | 11.12 | 11.36 | 112,858 | USD |
2016-10-26 | 11.36 | 11.72 | 11.36 | 11.5 | 67,666 | USD |
2016-10-27 | 11.5 | 11.66 | 11.23 | 11.57 | 110,488 | USD |
2016-10-28 | 11.57 | 11.7 | 10.85 | 11.15 | 191,961 | USD |
2016-10-29 | 11.15 | 11.26 | 9.5 | 10.38 | 288,194 | USD |
2016-10-30 | 10.38 | 11.53 | 10.31 | 11.28 | 88,767 | USD |
2016-10-31 | 11.28 | 11.5 | 10.88 | 10.96 | 134,673 | USD |
2016-11-01 | 10.96 | 11.21 | 10.41 | 10.81 | 129,668 | USD |
2016-11-02 | 10.81 | 11.25 | 10.76 | 10.86 | 91,375 | USD |
2016-11-03 | 10.94 | 11.18 | 10.81 | 10.86 | 106,817 | USD |
2016-11-04 | 10.86 | 11.24 | 10.85 | 11.21 | 49,907 | USD |
2016-11-05 | 11.23 | 11.24 | 10.99 | 11.17 | 18,148 | USD |
2016-11-06 | 11.15 | 11.27 | 10.91 | 10.91 | 10,861 | USD |
2016-11-07 | 10.91 | 11.1 | 10.85 | 10.88 | 83,633 | USD |
2016-11-08 | 10.88 | 11.21 | 10.79 | 10.92 | 63,476 | USD |
2016-11-09 | 10.92 | 10.92 | 10.2 | 10.72 | 80,199 | USD |
2016-11-10 | 10.66 | 10.69 | 10.52 | 10.54 | 7,606 | USD |
2016-11-11 | 10.54 | 10.58 | 10.26 | 10.27 | 17,378 | USD |
2016-11-12 | 10.27 | 10.32 | 9.7 | 10.01 | 64,355 | USD |
2016-11-13 | 10.01 | 10.37 | 9.68 | 10.08 | 31,679 | USD |
2016-11-14 | 10.08 | 10.19 | 9.96 | 10 | 17,175 | USD |
2016-11-15 | 10 | 10.41 | 9.72 | 10.27 | 52,588 | USD |
2016-11-16 | 10.19 | 10.5 | 9.93 | 10.02 | 116,690 | USD |
2016-11-17 | 10.02 | 10.27 | 9.9 | 9.99 | 103,191 | USD |
2016-11-18 | 9.96 | 10.03 | 9.46 | 9.52 | 57,229 | USD |
2016-11-19 | 9.54 | 9.86 | 9.48 | 9.73 | 62,930 | USD |
2016-11-20 | 9.68 | 9.76 | 9.49 | 9.57 | 29,012 | USD |
2016-11-21 | 9.54 | 9.68 | 9.51 | 9.61 | 8,652 | USD |
2016-11-22 | 9.61 | 10.26 | 9.54 | 9.84 | 102,988 | USD |
2016-11-23 | 9.89 | 9.92 | 9.68 | 9.69 | 27,916 | USD |
2016-11-24 | 9.69 | 9.85 | 8.7 | 9.2 | 118,311 | USD |
2016-11-25 | 9.17 | 9.69 | 9.17 | 9.38 | 60,921 | USD |
2016-11-26 | 9.38 | 9.53 | 9.22 | 9.33 | 14,112 | USD |
2016-11-27 | 9.33 | 9.33 | 8.7 | 8.88 | 62,339 | USD |
2016-11-28 | 8.97 | 9.02 | 8.65 | 8.7 | 41,958 | USD |
2016-11-29 | 8.7 | 8.74 | 7.74 | 8.16 | 188,398 | USD |
2016-11-30 | 8.16 | 8.76 | 8.11 | 8.62 | 124,275 | USD |
2016-12-01 | 8.61 | 8.61 | 8.36 | 8.46 | 95,246 | USD |
2016-12-02 | 8.43 | 8.43 | 7.1 | 7.7 | 490,144 | USD |
2016-12-03 | 7.76 | 8.1 | 7.64 | 7.91 | 195,755 | USD |
2016-12-04 | 7.85 | 7.91 | 7.42 | 7.55 | 34,395 | USD |
2016-12-05 | 7.4 | 7.57 | 6.5 | 6.7 | 255,997 | USD |
2016-12-06 | 6.68 | 7.88 | 5.86 | 7.71 | 607,541 | USD |
2016-12-07 | 7.6 | 8.7 | 7.27 | 8.33 | 161,042 | USD |
2016-12-08 | 8.35 | 8.84 | 8.24 | 8.3 | 170,044 | USD |
2016-12-09 | 8.1 | 8.65 | 8.02 | 8.52 | 54,709 | USD |
2016-12-10 | 8.42 | 8.55 | 7.94 | 8.12 | 35,854 | USD |
2016-12-11 | 8.14 | 8.25 | 8 | 8.19 | 22,607 | USD |
2016-12-12 | 8.19 | 8.63 | 8.09 | 8.45 | 81,627 | USD |
2016-12-13 | 8.49 | 8.49 | 8.3 | 8.36 | 21,599 | USD |
2016-12-14 | 8.44 | 8.49 | 8.2 | 8.21 | 14,714 | USD |
2016-12-15 | 8.16 | 8.23 | 7.71 | 7.83 | 145,037 | USD |
2016-12-16 | 7.86 | 7.96 | 7.77 | 7.86 | 56,480 | USD |
2016-12-17 | 7.86 | 7.9 | 7.47 | 7.73 | 147,340 | USD |
2016-12-18 | 7.88 | 7.94 | 7.74 | 7.93 | 21,497 | USD |
2016-12-19 | 7.93 | 7.93 | 7.58 | 7.58 | 26,012 | USD |
2016-12-20 | 7.63 | 7.75 | 7.55 | 7.61 | 55,332 | USD |
2016-12-21 | 7.68 | 7.96 | 7.64 | 7.89 | 52,441 | USD |
2016-12-22 | 7.84 | 7.84 | 7.46 | 7.61 | 118,349 | USD |
2016-12-23 | 7.55 | 7.68 | 7.11 | 7.16 | 139,038 | USD |
2016-12-24 | 7.11 | 7.35 | 7.11 | 7.25 | 56,770 | USD |
2016-12-25 | 7.25 | 7.32 | 7.17 | 7.23 | 16,443 | USD |
2016-12-26 | 7.11 | 7.35 | 7.05 | 7.27 | 78,866 | USD |
2016-12-27 | 7.27 | 7.33 | 7.08 | 7.12 | 40,803 | USD |
2016-12-28 | 7.2 | 7.76 | 7.1 | 7.58 | 177,258 | USD |
2016-12-29 | 7.62 | 8.6 | 7.62 | 8.27 | 291,599 | USD |
2016-12-30 | 8.27 | 8.5 | 8.05 | 8.16 | 56,742 | USD |
2016-12-31 | 8.17 | 8.35 | 8 | 8 | 200,235 | USD |
2017-01-01 | 8.17 | 8.59 | 8.03 | 8.2 | 144,921 | USD |
2017-01-02 | 8.19 | 8.5 | 8.11 | 8.37 | 101,269 | USD |
2017-01-03 | 8.43 | 9.9 | 8.3 | 9.74 | 603,421 | USD |