Datasets:

CALLMEshahryar
/

new_cgc_data

Date stringdate 2013-01-02 00:00:00 2026-03-13 00:00:00	Close float64 -37.63 9.92k ⌀	High float64 0.06 9.96k ⌀	Low float64 -40.32 9.79k ⌀	Open float64 -14 9.91k ⌀	Volume int64 0 3.69B
2013-01-02	79.947998	80.029999	79.459999	79.620003	18,952
2013-01-03	80.514999	80.595001	79.919998	79.93	33,634
2013-01-04	80.610001	80.995003	80.519997	80.769997	40,388
2013-01-07	80.369003	80.800003	80.334999	80.610001	36,588
2013-01-08	80.445	80.57	80.220001	80.309998	15,517
2013-01-09	80.677002	80.75	80.449997	80.510002	28,208
2013-01-10	79.817001	80.790001	79.745003	80.75	38,464
2013-01-11	79.611	79.93	79.489998	79.860001	30,217
2013-01-14	79.540001	79.709999	79.404999	79.535004	25,940
2013-01-15	79.832001	79.940002	79.434998	79.540001	33,207
2013-01-16	79.853996	79.949997	79.660004	79.764999	21,230
2013-01-17	79.710999	79.949997	79.614998	79.800003	25,252
2013-01-18	80.115997	80.275002	79.709999	79.760002	26,102
2013-01-22	79.973	80.190002	79.785004	80.184998	24,735
2013-01-23	79.989998	80.220001	79.764999	79.940002	20,329
2013-01-24	80.007004	80.224998	79.925003	80.050003	19,481
2013-01-25	79.82	80.175003	79.745003	80.080002	28,053
2013-01-28	79.867996	79.995003	79.785004	79.839996	19,551
2013-01-29	79.624001	79.934998	79.574997	79.849998	21,063
2013-01-30	79.325996	79.665001	79.209999	79.625	35,289
2013-01-31	79.225998	79.400002	79.160004	79.275002	30,051
2013-02-01	79.135002	79.324997	78.915001	79.139999	43,790
2013-02-04	79.572998	79.639999	79.169998	79.175003	27,260
2013-02-05	79.532997	79.815002	79.489998	79.650002	31,432
2013-02-06	79.766998	79.93	79.529999	79.555	25,285
2013-02-07	80.257004	80.345001	79.580002	79.805	46,427
2013-02-08	80.316002	80.349998	80.010002	80.300003	25,098
2013-02-11	80.389	80.474998	80.169998	80.275002	29,299
2013-02-12	80.163002	80.589996	79.989998	80.415001	27,874
2013-02-13	80.167	80.254997	79.915001	80.099998	28,472
2013-02-14	80.538002	80.709999	80.144997	80.18	34,391
2013-02-15	80.575996	80.675003	80.305	80.480003	19,401
2013-02-19	80.544998	80.764999	80.504997	80.745003	15,642
2013-02-20	81.154999	81.230003	80.349998	80.459999	41,155
2013-02-21	81.551003	81.625	81.125	81.175003	39,689
2013-02-22	81.584999	81.699997	81.260002	81.485001	33,308
2013-02-25	81.777	82.004997	81.165001	81.705002	50,839
2013-02-26	81.940002	82.035004	81.629997	81.93	46,514
2013-02-27	81.671997	81.985001	81.555	81.940002	38,846
2013-02-28	82.002998	82.074997	81.535004	81.605003	27,994
2013-03-01	82.358002	82.580002	81.849998	82.010002	34,825
2013-03-04	82.254997	82.529999	82.230003	82.355003	19,760
2013-03-05	82.147003	82.300003	81.955002	82.209999	0
2013-03-06	82.507004	82.639999	81.974998	82.019997	26,206
2013-03-07	82.123001	82.620003	81.995003	82.614998	35,386
2013-03-08	82.731003	82.945	82.105003	82.165001	39,053
2013-03-11	82.580002	82.885002	82.529999	82.760002	31,263
2013-03-12	82.595001	82.815002	82.425003	82.675003	30,142
2013-03-13	82.902	83.07	82.349998	82.574997	50,693
2013-03-14	82.623001	83.18	82.440002	82.915001	37,172
2013-03-15	82.255997	82.605003	82.059998	82.529999	15,715
2013-03-18	82.573997	82.830002	82.544998	82.68	30,849
2013-03-19	83.210999	83.315002	82.830002	82.934998	32,722
2013-03-20	82.947998	83.245003	82.724998	83.239998	30,814
2013-03-21	82.904999	83.184998	82.834999	83	22,802
2013-03-22	82.528999	82.985001	82.434998	82.959999	27,121
2013-03-25	82.995003	83.110001	81.830002	82.610001	30,087
2013-03-26	83.047997	83.165001	82.879997	83.019997	19,342
2013-03-27	83.411003	83.519997	83.010002	83.040001	28,787
2013-03-28	83.175003	83.459999	83.019997	83.419998	0
2013-04-01	82.899002	83.364998	82.809998	83.175003	16,802
2013-04-02	83.092003	83.129997	82.644997	82.870003	20,049
2013-04-03	82.861	83.245003	82.769997	83.074997	43,463
2013-04-04	82.794998	83.660004	82.739998	82.839996	43,463
2013-04-05	82.602997	83.010002	82.309998	82.879997	19,535
2013-04-08	82.869003	82.955002	82.605003	82.75	21,869
2013-04-09	82.414001	82.82	82.375	82.779999	24,749
2013-04-10	82.634003	82.675003	82.32	82.485001	27,948
2013-04-11	82.324997	82.68	82.139999	82.650002	27,948
2013-04-12	82.405998	82.584999	82.139999	82.294998	30,186
2013-04-15	82.507004	82.544998	82.190002	82.190002	42,311
2013-04-16	81.822998	82.620003	81.779999	82.394997	51,696
2013-04-17	82.791	82.815002	81.889999	81.894997	24,318
2013-04-18	82.681	82.754997	82.459999	82.735001	24,318
2013-04-19	82.846001	82.894997	82.400002	82.669998	29,892
2013-04-22	82.823997	83.044998	82.735001	82.834999	28,988
2013-04-23	83.185997	83.199997	82.650002	82.764999	24,945
2013-04-24	83.026001	83.324997	82.964996	83.209999	30,928
2013-04-25	82.839996	83.055	82.485001	83.029999	30,928
2013-04-26	82.570999	82.904999	82.459999	82.894997	22,780
2013-04-29	82.202003	82.519997	82.099998	82.445	34,625
2013-04-30	81.806999	82.355003	81.639999	82.224998	24,788
2013-05-01	81.522003	81.779999	81.370003	81.739998	43,066
2013-05-02	82.281998	82.415001	81.540001	81.639999	43,066
2013-05-03	82.195	82.610001	81.834999	82.290001	20,038
2013-05-06	82.377998	82.474998	82.040001	82.139999	18,348
2013-05-07	82.334999	82.425003	82.120003	82.379997	25,101
2013-05-08	81.950996	82.400002	81.779999	82.364998	35,253
2013-05-09	82.875	82.915001	81.834999	81.964996	35,253
2013-05-10	83.231003	83.519997	82.764999	82.815002	21,771
2013-05-13	83.364998	83.455002	83.150002	83.264999	44,350
2013-05-14	83.712997	83.834999	83.044998	83.245003	41,075
2013-05-15	83.960999	84.220001	83.68	83.720001	40,280
2013-05-16	83.722	84.125	83.57	83.889999	40,280
2013-05-17	84.387001	84.514999	83.864998	83.879997	34,690
2013-05-20	83.842003	84.400002	83.800003	84.239998	42,989
2013-05-21	83.955002	84.300003	83.735001	83.885002	70,879
2013-05-22	84.459	84.510002	83.519997	83.864998	61,589
2013-05-23	83.803001	84.595001	83.665001	84.434998	61,589
2013-05-24	83.758003	84.019997	83.5	83.919998	4,026

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 18