timestamp
stringdate 2000-01-03 09:30:00
2024-12-05 19:45:00
| open
float64 0
73M
| high
float64 0
73M
| low
float64 0
72.1M
| close
float64 0
72.1M
| volume
int64 0
604M
|
|---|---|---|---|---|---|
2023-11-02 07:15:00
| 4.33
| 4.33
| 4.33
| 4.33
| 1
|
2023-11-02 07:30:00
| 4.29
| 4.29
| 4.29
| 4.29
| 1
|
2023-11-02 07:45:00
| 4.24
| 4.24
| 4.18
| 4.18
| 4
|
2023-11-02 08:00:00
| 4.33
| 4.34
| 4.17
| 4.26
| 3,282
|
2023-11-02 08:30:00
| 4.27
| 4.27
| 4.27
| 4.27
| 126
|
2023-11-02 08:45:00
| 4.18
| 4.18
| 4.18
| 4.18
| 20
|
2023-11-02 09:00:00
| 4.34
| 4.34
| 4.34
| 4.34
| 3
|
2023-11-02 09:30:00
| 4.27
| 4.27
| 4.0563
| 4.2
| 37,212
|
2023-11-02 09:45:00
| 4.1393
| 4.2199
| 4.1393
| 4.1954
| 7,027
|
2023-11-02 10:00:00
| 4.1737
| 4.2994
| 4.17
| 4.24
| 12,517
|
2023-11-02 10:15:00
| 4.22
| 4.2412
| 4.17
| 4.2412
| 15,748
|
2023-11-02 10:30:00
| 4.25
| 4.3399
| 4.25
| 4.32
| 10,998
|
2023-11-02 10:45:00
| 4.32
| 4.3399
| 4.3
| 4.3014
| 4,408
|
2023-11-02 11:00:00
| 4.29
| 4.32
| 4.27
| 4.32
| 7,740
|
2023-11-02 11:15:00
| 4.35
| 4.3799
| 4.29
| 4.29
| 16,049
|
2023-11-02 11:30:00
| 4.29
| 4.3061
| 4.25
| 4.265
| 4,888
|
2023-11-02 11:45:00
| 4.265
| 4.31
| 4.2601
| 4.3052
| 7,720
|
2023-11-02 12:00:00
| 4.3013
| 4.36
| 4.2801
| 4.33
| 9,168
|
2023-11-02 12:15:00
| 4.3157
| 4.345
| 4.3
| 4.345
| 20,693
|
2023-11-02 12:30:00
| 4.35
| 4.5
| 4.3499
| 4.44
| 33,787
|
2023-11-02 12:45:00
| 4.42
| 4.45
| 4.391
| 4.44
| 11,243
|
2023-11-02 13:00:00
| 4.4354
| 4.44
| 4.385
| 4.43
| 16,673
|
2023-11-02 13:15:00
| 4.4201
| 4.4201
| 4.4
| 4.4
| 426
|
2023-11-02 13:30:00
| 4.4001
| 4.4006
| 4.3501
| 4.3501
| 10,293
|
2023-11-02 13:45:00
| 4.3587
| 4.37
| 4.355
| 4.37
| 6,386
|
2023-11-02 14:00:00
| 4.409
| 4.409
| 4.37
| 4.3701
| 810
|
2023-11-02 14:15:00
| 4.39
| 4.4
| 4.37
| 4.395
| 5,292
|
2023-11-02 14:30:00
| 4.3998
| 4.41
| 4.36
| 4.41
| 7,191
|
2023-11-02 14:45:00
| 4.415
| 4.445
| 4.415
| 4.445
| 6,574
|
2023-11-02 15:00:00
| 4.445
| 4.4925
| 4.445
| 4.46
| 12,777
|
2023-11-02 15:15:00
| 4.4737
| 4.51
| 4.45
| 4.5
| 12,384
|
2023-11-02 15:30:00
| 4.51
| 4.61
| 4.495
| 4.5047
| 17,225
|
2023-11-02 15:45:00
| 4.495
| 4.59
| 4.495
| 4.5799
| 28,929
|
2023-11-02 16:00:00
| 4.59
| 4.88
| 4.5799
| 4.88
| 15,393
|
2023-11-02 16:15:00
| 4.76
| 4.88
| 4.6
| 4.6
| 1,615
|
2023-11-02 16:30:00
| 4.69
| 4.69
| 4.65
| 4.65
| 506
|
2023-11-02 16:45:00
| 4.65
| 4.65
| 4.65
| 4.65
| 2
|
2023-11-02 17:15:00
| 4.67
| 4.67
| 4.67
| 4.67
| 10
|
2023-11-02 17:45:00
| 4.5
| 4.5
| 4.33
| 4.33
| 34
|
2023-11-02 18:15:00
| 4.67
| 4.67
| 4.51
| 4.64
| 53
|
2023-11-02 18:30:00
| 4.65
| 4.65
| 4.65
| 4.65
| 220
|
2023-11-02 19:30:00
| 4.65
| 4.65
| 4.65
| 4.65
| 1
|
2023-11-02 19:45:00
| 4.5
| 4.5
| 4.5
| 4.5
| 2
|
2023-11-03 07:30:00
| 4.7
| 4.7
| 4.7
| 4.7
| 200
|
2023-11-03 08:00:00
| 4.6
| 4.72
| 4.6
| 4.72
| 201
|
2023-11-03 08:15:00
| 4.72
| 4.72
| 4.72
| 4.72
| 10
|
2023-11-03 08:45:00
| 4.83
| 4.83
| 4.83
| 4.83
| 2
|
2023-11-03 09:00:00
| 4.83
| 4.83
| 4.83
| 4.83
| 25
|
2023-11-03 09:15:00
| 4.83
| 4.83
| 4.83
| 4.83
| 461
|
2023-11-03 09:30:00
| 4.59
| 4.65
| 4.4
| 4.5897
| 33,236
|
2023-11-03 09:45:00
| 4.57
| 4.7836
| 4.57
| 4.6914
| 33,455
|
2023-11-03 10:00:00
| 4.68
| 4.7147
| 4.57
| 4.6099
| 14,881
|
2023-11-03 10:15:00
| 4.61
| 4.68
| 4.57
| 4.6
| 4,214
|
2023-11-03 10:30:00
| 4.59
| 4.6096
| 4.53
| 4.53
| 8,485
|
2023-11-03 10:45:00
| 4.57
| 4.64
| 4.53
| 4.5344
| 22,801
|
2023-11-03 11:00:00
| 4.5622
| 4.5999
| 4.49
| 4.49
| 2,789
|
2023-11-03 11:15:00
| 4.5
| 4.55
| 4.36
| 4.36
| 12,308
|
2023-11-03 11:30:00
| 4.36
| 4.46
| 4.3
| 4.42
| 25,254
|
2023-11-03 11:45:00
| 4.45
| 4.5
| 4.45
| 4.47
| 2,718
|
2023-11-03 12:00:00
| 4.485
| 4.54
| 4.47
| 4.5399
| 7,245
|
2023-11-03 12:15:00
| 4.53
| 4.5393
| 4.49
| 4.49
| 8,378
|
2023-11-03 12:30:00
| 4.44
| 4.5
| 4.44
| 4.4983
| 2,348
|
2023-11-03 12:45:00
| 4.4801
| 4.5
| 4.44
| 4.44
| 5,229
|
2023-11-03 13:00:00
| 4.4498
| 4.58
| 4.4498
| 4.54
| 19,386
|
2023-11-03 13:15:00
| 4.53
| 4.53
| 4.5
| 4.5
| 1,270
|
2023-11-03 13:30:00
| 4.5
| 4.58
| 4.5
| 4.5307
| 4,717
|
2023-11-03 13:45:00
| 4.53
| 4.53
| 4.51
| 4.51
| 4,125
|
2023-11-03 14:00:00
| 4.525
| 4.525
| 4.51
| 4.525
| 3,237
|
2023-11-03 14:15:00
| 4.51
| 4.525
| 4.45
| 4.45
| 6,299
|
2023-11-03 14:30:00
| 4.45
| 4.49
| 4.45
| 4.46
| 1,675
|
2023-11-03 14:45:00
| 4.46
| 4.5195
| 4.45
| 4.48
| 3,095
|
2023-11-03 15:00:00
| 4.52
| 4.645
| 4.52
| 4.645
| 11,043
|
2023-11-03 15:15:00
| 4.61
| 4.61
| 4.59
| 4.59
| 4,161
|
2023-11-03 15:30:00
| 4.57
| 4.57
| 4.51
| 4.51
| 8,225
|
2023-11-03 15:45:00
| 4.5
| 4.59
| 4.47
| 4.59
| 18,866
|
2023-11-03 16:00:00
| 4.59
| 4.59
| 4.59
| 4.59
| 8,858
|
2023-11-03 17:30:00
| 4.5
| 4.5
| 4.5
| 4.5
| 42
|
2023-11-03 18:30:00
| 4.5001
| 4.5001
| 4.5001
| 4.5001
| 100
|
2023-11-03 19:30:00
| 4.64
| 4.7
| 4.64
| 4.7
| 100
|
2023-11-06 07:30:00
| 4.59
| 4.59
| 4.59
| 4.59
| 15
|
2023-11-06 08:00:00
| 4.59
| 4.59
| 4.59
| 4.59
| 10
|
2023-11-06 08:45:00
| 4.35
| 4.35
| 4.35
| 4.35
| 150
|
2023-11-06 09:15:00
| 4.56
| 4.56
| 4.56
| 4.56
| 1
|
2023-11-06 09:30:00
| 4.59
| 4.7
| 4.5
| 4.5
| 24,495
|
2023-11-06 09:45:00
| 4.51
| 4.535
| 4.36
| 4.44
| 30,090
|
2023-11-06 10:00:00
| 4.425
| 4.425
| 4.3501
| 4.37
| 14,631
|
2023-11-06 10:15:00
| 4.3907
| 4.41
| 4.36
| 4.4
| 5,254
|
2023-11-06 10:30:00
| 4.3954
| 4.41
| 4.3801
| 4.3801
| 4,783
|
2023-11-06 10:45:00
| 4.4085
| 4.47
| 4.38
| 4.38
| 12,765
|
2023-11-06 11:00:00
| 4.42
| 4.46
| 4.4
| 4.46
| 1,043
|
2023-11-06 11:15:00
| 4.46
| 4.46
| 4.4423
| 4.45
| 3,045
|
2023-11-06 11:30:00
| 4.458
| 4.46
| 4.45
| 4.46
| 4,168
|
2023-11-06 11:45:00
| 4.4401
| 4.4961
| 4.4401
| 4.47
| 2,501
|
2023-11-06 12:00:00
| 4.5
| 4.5315
| 4.49
| 4.4964
| 3,980
|
2023-11-06 12:15:00
| 4.5306
| 4.54
| 4.51
| 4.54
| 845
|
2023-11-06 12:30:00
| 4.515
| 4.58
| 4.49
| 4.58
| 4,149
|
2023-11-06 12:45:00
| 4.58
| 4.581
| 4.54
| 4.581
| 2,682
|
2023-11-06 13:00:00
| 4.57
| 4.59
| 4.54
| 4.58
| 2,650
|
2023-11-06 13:15:00
| 4.555
| 4.57
| 4.5334
| 4.545
| 1,899
|
2023-11-06 13:45:00
| 4.59
| 4.6
| 4.55
| 4.6
| 1,537
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 456