symbol
large_stringlengths 1
5
| date
date32 | open
float64 0
175k
| close
float64 0
177k
| high
float64 0
179k
| low
float64 0
173k
| volume
int64 2k
9.23B
|
|---|---|---|---|---|---|---|
A | 1999-11-18 | 27.509946 | 26.603025 | 30.230712 | 24.184568 | 62,546,380 |
A | 1999-11-19 | 25.960619 | 24.411297 | 25.998408 | 24.071201 | 15,234,146 |
A | 1999-11-22 | 24.978124 | 26.603025 | 26.603025 | 24.222356 | 6,577,870 |
A | 1999-11-23 | 25.696102 | 24.184566 | 26.376294 | 24.184566 | 5,975,611 |
A | 1999-11-24 | 24.260143 | 24.826969 | 25.356007 | 24.184566 | 4,843,231 |
A | 1999-11-26 | 24.713598 | 24.90254 | 25.091482 | 24.638022 | 1,729,466 |
A | 1999-11-29 | 24.78918 | 25.46937 | 25.658312 | 24.52466 | 4,074,751 |
A | 1999-11-30 | 25.393791 | 25.507156 | 25.960616 | 24.751389 | 4,310,034 |
A | 1999-12-01 | 25.507159 | 25.960619 | 26.262927 | 25.318217 | 2,957,329 |
A | 1999-12-02 | 26.451859 | 26.678589 | 27.207628 | 26.111763 | 3,069,868 |
A | 1999-12-03 | 27.169852 | 26.905333 | 27.623312 | 26.791968 | 3,041,629 |
A | 1999-12-06 | 27.358789 | 27.661097 | 28.076767 | 27.320999 | 2,250,780 |
A | 1999-12-07 | 27.661097 | 27.358789 | 27.812249 | 26.791964 | 2,215,970 |
A | 1999-12-08 | 27.358793 | 27.321003 | 27.585521 | 27.094275 | 1,887,859 |
A | 1999-12-09 | 27.358795 | 27.698889 | 27.774468 | 27.358795 | 2,029,057 |
A | 1999-12-10 | 27.623308 | 27.056482 | 27.774464 | 27.056482 | 1,664,738 |
A | 1999-12-13 | 27.509941 | 27.509941 | 27.963404 | 26.829751 | 4,020,508 |
A | 1999-12-14 | 27.434367 | 25.998409 | 27.434367 | 25.431583 | 2,328,928 |
A | 1999-12-15 | 25.393791 | 25.204851 | 25.582735 | 24.789179 | 2,917,766 |
A | 1999-12-16 | 25.393808 | 28.568035 | 28.568035 | 25.393808 | 2,583,923 |
A | 1999-12-17 | 28.038978 | 27.77446 | 28.492438 | 27.472152 | 3,708,055 |
A | 1999-12-20 | 27.963404 | 28.341288 | 28.379074 | 27.887824 | 1,196,828 |
A | 1999-12-21 | 28.227926 | 28.190136 | 28.227926 | 27.812252 | 2,259,448 |
A | 1999-12-22 | 28.19013 | 28.756956 | 28.756956 | 28.001188 | 1,905,754 |
A | 1999-12-23 | 28.719181 | 30.079561 | 30.230717 | 28.681391 | 2,159,491 |
A | 1999-12-27 | 30.192912 | 31.931179 | 32.157907 | 29.966181 | 2,029,616 |
A | 1999-12-28 | 32.800312 | 37.183765 | 37.183765 | 32.61137 | 3,560,007 |
A | 1999-12-29 | 38.0907 | 43.53223 | 47.802316 | 38.052913 | 10,518,552 |
A | 1999-12-30 | 45.950673 | 47.915668 | 48.369128 | 44.892598 | 6,671,116 |
A | 1999-12-31 | 48.066841 | 46.744244 | 48.331359 | 46.101842 | 1,931,197 |
A | 2000-01-03 | 47.613374 | 43.53223 | 47.72674 | 40.735887 | 4,674,353 |
A | 2000-01-04 | 41.189337 | 40.206841 | 41.6428 | 39.148765 | 4,765,083 |
A | 2000-01-05 | 40.05569 | 37.712811 | 40.206846 | 36.465796 | 5,758,642 |
A | 2000-01-06 | 37.259359 | 36.276859 | 37.486091 | 35.143207 | 2,534,434 |
A | 2000-01-07 | 35.710022 | 39.299919 | 39.866745 | 35.672236 | 2,819,626 |
A | 2000-01-10 | 41.718381 | 41.680592 | 42.096265 | 40.849248 | 2,148,446 |
A | 2000-01-11 | 41.680595 | 41.11377 | 41.680595 | 40.16906 | 1,855,985 |
A | 2000-01-12 | 41.113757 | 40.282413 | 41.113757 | 38.733089 | 1,429,874 |
A | 2000-01-13 | 41.340503 | 40.887043 | 42.209637 | 39.904543 | 1,134,337 |
A | 2000-01-14 | 40.509156 | 41.3405 | 41.945112 | 40.509156 | 1,316,916 |
A | 2000-01-18 | 41.491656 | 43.229923 | 44.061267 | 41.189348 | 2,101,753 |
A | 2000-01-19 | 43.532229 | 42.322998 | 43.532229 | 42.209635 | 2,624,885 |
A | 2000-01-20 | 42.776454 | 41.189342 | 42.852034 | 40.811459 | 2,007,947 |
A | 2000-01-21 | 41.793943 | 41.567211 | 41.945095 | 40.169042 | 1,918,336 |
A | 2000-01-24 | 41.416061 | 41.416061 | 43.418846 | 41.113754 | 2,095,882 |
A | 2000-01-25 | 41.567218 | 40.924816 | 42.096257 | 40.169048 | 1,153,769 |
A | 2000-01-26 | 41.075972 | 41.3027 | 41.869526 | 41.038182 | 1,022,357 |
A | 2000-01-27 | 42.247426 | 41.378292 | 42.62531 | 40.660314 | 868,577 |
A | 2000-01-28 | 42.02068 | 41.151546 | 42.02068 | 40.773663 | 1,609,238 |
A | 2000-01-31 | 40.849246 | 40.017902 | 40.887036 | 39.148769 | 1,040,392 |
A | 2000-02-01 | 40.055693 | 42.927612 | 43.532228 | 40.055693 | 1,404,291 |
A | 2000-02-02 | 43.456644 | 46.252987 | 46.252987 | 43.267702 | 1,945,177 |
A | 2000-02-03 | 45.459422 | 47.008747 | 47.008747 | 44.628078 | 1,779,514 |
A | 2000-02-04 | 47.008753 | 46.10183 | 47.008753 | 45.346062 | 1,145,661 |
A | 2000-02-07 | 46.970968 | 48.066833 | 48.369138 | 46.101835 | 1,274,277 |
A | 2000-02-08 | 48.822599 | 47.764526 | 49.691732 | 47.311063 | 1,169,707 |
A | 2000-02-09 | 46.933174 | 45.799522 | 47.575579 | 45.761736 | 1,182,848 |
A | 2000-02-10 | 46.555293 | 46.366348 | 47.651155 | 45.535004 | 1,066,814 |
A | 2000-02-11 | 46.252976 | 45.572784 | 46.441918 | 45.232687 | 751,705 |
A | 2000-02-14 | 45.497205 | 46.215183 | 46.517491 | 45.232684 | 837,682 |
A | 2000-02-15 | 46.290768 | 49.502781 | 50.182972 | 46.290768 | 2,017,594 |
A | 2000-02-16 | 48.369136 | 48.973751 | 49.502787 | 47.991252 | 1,801,742 |
A | 2000-02-17 | 48.97374 | 58.647564 | 58.647564 | 46.933166 | 944,908 |
A | 2000-02-18 | 53.508349 | 56.682575 | 57.967379 | 53.243831 | 4,060,072 |
A | 2000-02-22 | 58.042953 | 55.322193 | 58.8743 | 54.415273 | 2,227,993 |
A | 2000-02-23 | 55.397777 | 59.856812 | 60.763732 | 55.397777 | 1,690,042 |
A | 2000-02-24 | 61.292776 | 64.54258 | 69.795166 | 60.76374 | 2,956,351 |
A | 2000-02-25 | 62.502004 | 65.373917 | 68.888241 | 62.426424 | 2,048,210 |
A | 2000-02-28 | 65.373916 | 61.06604 | 66.016321 | 59.403352 | 1,675,363 |
A | 2000-02-29 | 61.330541 | 62.804287 | 64.618133 | 61.254962 | 958,049 |
A | 2000-03-01 | 63.182206 | 65.978546 | 67.565662 | 63.031053 | 1,037,875 |
A | 2000-03-02 | 66.469777 | 63.66399 | 66.50756 | 61.97296 | 1,188,300 |
A | 2000-03-03 | 63.44668 | 65.298309 | 67.565612 | 63.44668 | 1,215,841 |
A | 2000-03-06 | 68.321409 | 96.133667 | 97.947507 | 68.019098 | 5,693,495 |
A | 2000-03-07 | 94.319823 | 85.855225 | 97.342895 | 79.204466 | 7,710,809 |
A | 2000-03-08 | 88.273673 | 91.90136 | 91.90136 | 84.645986 | 3,953,963 |
A | 2000-03-09 | 88.878287 | 92.505974 | 93.110589 | 87.669056 | 2,514,583 |
A | 2000-03-10 | 92.505983 | 85.855225 | 93.639635 | 84.645993 | 2,479,353 |
A | 2000-03-13 | 78.637628 | 79.355606 | 84.003582 | 78.297534 | 2,626,702 |
A | 2000-03-14 | 80.413648 | 73.38501 | 82.227487 | 71.873475 | 3,522,960 |
A | 2000-03-15 | 77.46619 | 69.077171 | 77.46619 | 68.472556 | 3,046,242 |
A | 2000-03-16 | 70.135235 | 71.382256 | 74.367537 | 67.71678 | 2,769,578 |
A | 2000-03-17 | 72.138047 | 73.23391 | 76.786018 | 71.420063 | 1,563,803 |
A | 2000-03-20 | 72.818249 | 68.774887 | 73.460654 | 68.32143 | 1,420,648 |
A | 2000-03-21 | 66.961017 | 69.530624 | 69.530624 | 63.937946 | 2,528,283 |
A | 2000-03-22 | 68.6615 | 72.213608 | 73.120528 | 65.940734 | 1,967,965 |
A | 2000-03-23 | 72.100216 | 72.364731 | 74.820975 | 70.739833 | 1,951,888 |
A | 2000-03-24 | 71.797951 | 72.553719 | 73.158334 | 70.286415 | 1,230,520 |
A | 2000-03-27 | 71.457837 | 69.077171 | 72.251395 | 68.434766 | 846,769 |
A | 2000-03-28 | 68.926007 | 72.024651 | 73.725128 | 68.623696 | 1,392,548 |
A | 2000-03-29 | 71.949075 | 67.716774 | 73.158299 | 66.507543 | 1,250,371 |
A | 2000-03-30 | 65.411696 | 63.484493 | 68.019093 | 59.93238 | 2,034,230 |
A | 2000-03-31 | 64.0891 | 62.879875 | 64.0891 | 54.415278 | 3,732,940 |
A | 2000-04-03 | 62.275249 | 59.252178 | 62.426401 | 55.47334 | 2,030,875 |
A | 2000-04-04 | 59.252172 | 56.531406 | 61.897358 | 49.57835 | 3,519,884 |
A | 2000-04-05 | 56.07798 | 58.609798 | 60.385856 | 54.490864 | 2,109,163 |
A | 2000-04-06 | 59.478923 | 63.484493 | 63.484493 | 58.685365 | 1,375,073 |
A | 2000-04-07 | 64.996003 | 73.762909 | 75.576748 | 64.731488 | 2,975,224 |
A | 2000-04-10 | 73.762946 | 64.76931 | 73.762946 | 63.711231 | 2,956,071 |
A | 2000-04-11 | 61.066031 | 61.028248 | 63.408914 | 60.196901 | 1,896,107 |