Datasets:
Changahou
/
Data4Fin

Dataset card Data Studio Files
xet
 Community
2
symbol
stringclasses
11 values
date
stringdate
2000-01-03 00:00:00
2022-12-30 00:00:00
Open
float64
0.23
345
High
float64
0.24
350
Low
float64
0.23
342
Close
float64
0.23
343
adj_close
float64
0.2
336
volume
int64
85.5k
7.42B
HA_Close
float64
0.23
343
HA_Open
float64
0.24
342
HA_High
float64
0.24
350
HA_Low
float64
0.23
340
SMA_5
float64
0.24
341
SMA_20
float64
0.25
336
SMA_50
float64
0.26
333
STDDEV_20
float64
0
32.6
EMA_12
float64
0.24
337
EMA_26
float64
0.25
334
EMA_50
float64
0.25
328
TR
float64
0
47.7
ATR_14
float64
0.01
18.4
ATR_10
float64
0.01
19.6
ST_10_3
float64
0.24
348
STX_10_3
stringclasses
2 values
ema_12
float64
0.24
337
ema_26
float64
0.25
334
macd_12_26_9
float64
-22.19
22.8
signal_12_26_9
float64
-20.04
21.4
hist_12_26_9
float64
-6.92
7.26
UpperBB_20_2
float64
0.27
352
LowerBB_20_2
float64
-1.24
329
RSI_14
float64
9.13
91.5
Tenkan Sen
float64
0.24
342
Kijun Sen
float64
0.25
334
Senkou Span A
float64
0.24
336
Senkou Span B
float64
0.25
329
Chikou Span
float64
0.23
343
NVDA
2000-07-10
2.382813
2.609375
2.359375
2.549479
2.338643
35,126,400
2.475261
2.450032
2.609375
2.359375
2.441146
2.846875
2.425723
0.401391
2.645628
2.657167
2.472346
0.25
0.289625
0.296539
3.308217
down
2.645628
2.657167
-0.011539
0.091266
-0.102805
3.649656
2.044094
47.763638
2.841146
2.932292
2.107748
1.828776
2.966797
NVDA
2000-07-11
2.515625
2.885417
2.486979
2.755208
2.527359
75,530,400
2.660807
2.462646
2.885417
2.462646
2.482812
2.856445
2.443691
0.396539
2.662487
2.66443
2.483439
0.398438
0.297397
0.306729
3.308217
down
2.662487
2.66443
-0.001943
0.072624
-0.074567
3.649523
2.063368
52.093848
2.671875
2.932292
2.258138
1.979167
3.041667
NVDA
2000-07-12
2.869792
2.976563
2.778646
2.833333
2.599023
38,815,200
2.864584
2.561727
2.976563
2.561727
2.594791
2.865885
2.462025
0.393464
2.688771
2.676941
2.49716
0.221355
0.291966
0.298191
3.308217
down
2.688771
2.676941
0.01183
0.060465
-0.048636
3.652813
2.078958
53.664671
2.58724
2.932292
2.342448
2.0625
3.098958
NVDA
2000-07-13
2.893229
3.114583
2.888021
3.098958
2.842681
45,873,600
2.998698
2.713155
3.114583
2.713155
2.732291
2.888737
2.487155
0.393044
2.751876
2.708202
2.52076
0.28125
0.2912
0.296497
3.308217
down
2.751876
2.708202
0.043675
0.057107
-0.013432
3.674824
2.10265
58.631401
2.65625
2.932292
2.342448
2.0625
3.208333
NVDA
2000-07-14
3.161458
3.221354
3
3.075521
2.821182
28,020,000
3.114583
2.855926
3.221354
2.855926
2.8625
2.906966
2.512415
0.392818
2.801668
2.73541
2.542516
0.221354
0.286211
0.288983
3.308217
down
2.801668
2.73541
0.066258
0.058937
0.00732
3.692602
2.12133
58.040241
2.709636
2.932292
2.377604
2.0625
3.257813
NVDA
2000-07-17
3.122396
3.125
3.03125
3.041667
2.790128
10,555,200
3.080078
2.985255
3.125
2.985255
2.960937
2.90306
2.536556
0.390974
2.838591
2.758096
2.56209
0.09375
0.272464
0.26946
3.308217
down
2.838591
2.758096
0.080495
0.063249
0.017246
3.685008
2.121111
57.143973
2.709636
2.932292
2.377604
2.0625
2.950521
NVDA
2000-07-18
2.875
3.125
2.875
2.981771
2.735185
18,367,200
2.964193
3.032667
3.125
2.875
3.00625
2.886393
2.557806
0.379419
2.860619
2.774665
2.578548
0.25
0.27086
0.267514
3.308217
down
2.860619
2.774665
0.085954
0.06779
0.018164
3.645231
2.127555
55.510702
2.721354
2.932292
2.423828
2.0625
3.122396
NVDA
2000-07-19
2.875
2.895833
2.731771
2.791667
2.560802
18,950,400
2.823568
2.99843
2.99843
2.731771
2.997917
2.862435
2.57666
0.368847
2.850011
2.775924
2.586906
0.25
0.26937
0.265762
3.308217
down
2.850011
2.775924
0.074087
0.069049
0.005037
3.600129
2.124741
50.57031
2.790365
2.932292
2.432292
2.0625
3.205729
NVDA
2000-07-20
2.789063
2.9375
2.78125
2.867188
2.630078
14,299,200
2.84375
2.910999
2.9375
2.78125
2.951563
2.825651
2.597546
0.325224
2.852653
2.782684
2.597897
0.15625
0.26129
0.254811
3.308217
down
2.852653
2.782684
0.069969
0.069233
0.000736
3.476099
2.175204
52.383339
2.790365
2.932292
2.457683
2.0625
3.125
NVDA
2000-07-21
2.875
2.958333
2.833333
2.903646
2.663521
25,192,800
2.892578
2.877374
2.958333
2.833333
2.917188
2.800521
2.622754
0.296115
2.860498
2.791644
2.609887
0.125
0.251555
0.24183
3.308217
down
2.860498
2.791644
0.068854
0.069157
-0.000303
3.392751
2.208291
53.274348
2.854167
2.932292
2.476563
2.0625
3.25
NVDA
2000-07-24
2.90625
2.927083
2.541667
2.65625
2.436584
28,111,200
2.757813
2.884976
2.927083
2.541667
2.840104
2.779102
2.641608
0.289911
2.829076
2.781615
2.611706
0.385416
0.261116
0.256189
3.308217
down
2.829076
2.781615
0.04746
0.064818
-0.017358
3.358923
2.19928
46.865748
2.881511
2.932292
2.476563
2.0625
3.242188
NVDA
2000-07-25
2.697917
2.71875
2.552083
2.557292
2.34581
33,530,400
2.631511
2.821394
2.821394
2.552083
2.755209
2.734115
2.659525
0.245598
2.787263
2.764999
2.609572
0.166667
0.25437
0.247236
3.308217
down
2.787263
2.764999
0.022264
0.056307
-0.034043
3.225311
2.242919
44.556861
2.881511
2.932292
2.570313
2.15625
3.270833
NVDA
2000-07-26
2.557292
2.557292
2.296875
2.367188
2.171427
38,006,400
2.444662
2.726452
2.726452
2.296875
2.670313
2.704037
2.671348
0.2521
2.722636
2.735531
2.600067
0.260417
0.254802
0.248554
3.172747
down
2.722636
2.735531
-0.012895
0.042467
-0.055362
3.208237
2.199836
40.43555
2.759115
2.932292
2.791667
2.440104
3.307292
NVDA
2000-07-27
2.291667
2.322917
2.166667
2.197917
2.016153
33,156,000
2.244792
2.585557
2.585557
2.166667
2.536459
2.671224
2.676139
0.273344
2.64191
2.695708
2.584296
0.200521
0.250925
0.243751
2.976045
down
2.64191
2.695708
-0.053798
0.023214
-0.077012
3.217912
2.124536
37.141319
2.645834
2.916667
2.791667
2.440104
3.3125
NVDA
2000-07-28
2.208333
2.414063
2.083333
2.25
2.06393
51,266,400
2.238932
2.415175
2.415175
2.083333
2.405729
2.661589
2.675098
0.284972
2.581616
2.662693
2.571186
0.33073
0.256625
0.252449
2.976045
down
2.581616
2.662693
-0.081077
0.002356
-0.083432
3.231533
2.091644
38.793607
2.604167
2.872396
2.911459
2.489584
3.317708
NVDA
2000-07-31
2.375
2.505208
2.25
2.5
2.293255
37,123,200
2.407552
2.327053
2.505208
2.25
2.374479
2.654167
2.682181
0.287257
2.56906
2.650641
2.568395
0.255208
0.256524
0.252725
2.976045
down
2.56906
2.650641
-0.081582
-0.014432
-0.06715
3.22868
2.079653
46.115345
2.520833
2.783854
2.932618
2.489584
3.088542
NVDA
2000-08-01
2.5
2.520833
2.432292
2.450521
2.247869
35,061,600
2.475912
2.367303
2.520833
2.367303
2.353125
2.649349
2.688639
0.289946
2.550823
2.635818
2.563772
0.088541
0.244525
0.236307
2.976045
down
2.550823
2.635818
-0.084995
-0.028544
-0.05645
3.229241
2.069457
44.968792
2.520833
2.783854
2.932618
2.489584
3.255208
NVDA
2000-08-02
2.416667
2.540365
2.377604
2.5
2.293255
34,543,200
2.458659
2.421607
2.540365
2.377604
2.379688
2.660677
2.693327
0.278694
2.543004
2.625757
2.561271
0.162761
0.238685
0.228952
2.976045
down
2.543004
2.625757
-0.082753
-0.039386
-0.043367
3.218065
2.103289
46.403842
2.520833
2.783854
2.935873
2.489584
3.0625
NVDA
2000-08-03
2.25
2.666667
2.25
2.609375
2.393586
36,866,400
2.444011
2.440133
2.666667
2.25
2.461979
2.670573
2.700566
0.272831
2.553215
2.624543
2.563158
0.416667
0.251398
0.247723
2.976045
down
2.553215
2.624543
-0.071329
-0.045775
-0.025554
3.216235
2.124911
49.536529
2.505208
2.652344
2.935873
2.489584
2.9375
NVDA
2000-08-04
2.671875
2.708333
2.614583
2.65625
2.436584
19,478,400
2.66276
2.442072
2.708333
2.442072
2.543229
2.682162
2.709316
0.266681
2.569067
2.626892
2.566808
0.098958
0.240509
0.232847
2.976045
down
2.569067
2.626892
-0.057826
-0.048185
-0.009641
3.215524
2.1488
50.862114
2.401042
2.652344
2.988933
2.489584
2.919271
NVDA
2000-08-07
2.674479
2.888021
2.664063
2.864583
2.627688
24,693,600
2.772787
2.552416
2.888021
2.552416
2.616146
2.697917
2.722858
0.267736
2.614531
2.644499
2.578486
0.231771
0.239885
0.232739
2.976045
down
2.614531
2.644499
-0.029968
-0.044541
0.014573
3.233388
2.162445
56.350126
2.485677
2.652344
2.912761
2.489584
2.917969
NVDA
2000-08-08
2.802083
2.958333
2.791667
2.802083
2.570357
12,811,200
2.838542
2.662601
2.958333
2.662601
2.686458
2.700261
2.734928
0.268468
2.643385
2.656172
2.587254
0.166666
0.234655
0.226132
2.976045
down
2.643385
2.656172
-0.012787
-0.038191
0.025404
3.237196
2.163325
54.387645
2.520833
2.652344
2.947917
2.589844
2.890625
NVDA
2000-08-09
2.838542
2.856771
2.679688
2.71875
2.493915
13,624,800
2.773438
2.750571
2.856771
2.679688
2.730208
2.694531
2.743522
0.266695
2.654979
2.660807
2.592411
0.177083
0.230543
0.221227
2.976045
down
2.654979
2.660807
-0.005828
-0.031718
0.02589
3.227922
2.161141
51.797404
2.520833
2.652344
2.947917
2.589844
2.953776
NVDA
2000-08-10
2.65625
2.8125
2.604167
2.75
2.52258
15,643,200
2.705729
2.762005
2.8125
2.604167
2.758333
2.677083
2.75097
0.249719
2.669598
2.667414
2.598591
0.208333
0.228956
0.219938
2.976045
down
2.669598
2.667414
0.002184
-0.024938
0.027122
3.176521
2.177646
52.707012
2.604167
2.652344
2.93099
2.589844
2.78125
NVDA
2000-08-11
2.755208
2.776042
2.557292
2.684896
2.462862
13,192,800
2.69336
2.733867
2.776042
2.557292
2.764062
2.657552
2.755788
0.231529
2.671952
2.668709
2.601976
0.21875
0.228227
0.219819
2.976045
down
2.671952
2.668709
0.003243
-0.019302
0.022544
3.12061
2.194494
50.566162
2.604167
2.652344
2.886719
2.589844
2.867188
NVDA
2000-08-14
2.71875
2.744792
2.625
2.710938
2.486749
10,857,600
2.69987
2.713613
2.744792
2.625
2.733333
2.641016
2.755189
0.213781
2.677949
2.671837
2.606249
0.119792
0.220482
0.209816
2.976045
down
2.677949
2.671837
0.006112
-0.014219
0.020331
3.068578
2.213454
51.416243
2.604167
2.652344
2.886719
2.619792
2.773438
NVDA
2000-08-15
2.723958
3.020833
2.716146
2.966797
2.721449
44,332,800
2.856934
2.706742
3.020833
2.706742
2.766276
2.640267
2.758529
0.212547
2.722388
2.693686
2.620388
0.309895
0.226869
0.219824
2.976045
down
2.722388
2.693686
0.028702
-0.005635
0.034336
3.065362
2.215172
58.895179
2.635417
2.652344
2.886719
2.619792
2.892578
NVDA
2000-08-16
3.127604
3.127604
2.950521
3.041667
2.790128
26,623,200
3.061849
2.781838
3.127604
2.781838
2.83086
2.652767
2.766159
0.22866
2.771507
2.719462
2.636908
0.177083
0.223312
0.21555
2.392413
up
2.771507
2.719462
0.052045
0.005901
0.046144
3.110088
2.195446
60.79696
2.842448
2.652344
2.802084
2.619792
2.942708
NVDA
2000-08-17
3
3.114583
2.989583
3.098958
2.842681
12,981,600
3.050781
2.921843
3.114583
2.921843
2.900651
2.664356
2.777305
0.245362
2.821884
2.747573
2.655028
0.125
0.21629
0.206495
2.432598
up
2.821884
2.747573
0.074311
0.019583
0.054728
3.15508
2.173631
62.236753
2.842448
2.652344
2.759766
2.619792
3.153646
NVDA
2000-08-18
3.085938
3.244792
3.080729
3.208333
2.94301
20,472,000
3.154948
2.986312
3.244792
2.986312
3.005339
2.67959
2.790247
0.269294
2.881338
2.781703
2.676726
0.164063
0.21256
0.202252
2.556005
up
2.881338
2.781703
0.099635
0.035594
0.064041
3.218177
2.141003
64.888012
2.901042
2.664063
2.794271
2.619792
3.229167
NVDA
2000-08-21
3.325521
3.382813
3.25
3.257813
2.988399
46,447,200
3.304037
3.07063
3.382813
3.07063
3.114714
2.709668
2.802721
0.298555
2.939257
2.816971
2.699514
0.17448
0.20984
0.199475
2.717983
up
2.939257
2.816971
0.122286
0.052932
0.069354
3.306778
2.112558
66.049269
2.970053
2.733073
2.820964
2.619792
3.40625
NVDA
2000-08-22
3.088542
3.15625
2.921875
2.950521
2.70652
65,887,200
3.029297
3.187333
3.187333
2.921875
3.111458
2.72933
2.810456
0.300931
2.94099
2.826863
2.709357
0.335938
0.218847
0.213121
2.717983
up
2.94099
2.826863
0.114127
0.065171
0.048956
3.331191
2.127468
54.085682
2.970053
2.733073
2.820964
2.619792
3.510417
NVDA
2000-08-23
2.903646
3.127604
2.84375
3.122396
2.86418
35,280,000
2.999349
3.108315
3.127604
2.84375
3.127604
2.76709
2.820013
0.300479
2.968899
2.848755
2.725555
0.283854
0.22349
0.220194
2.717983
up
2.968899
2.848755
0.120144
0.076166
0.043978
3.368047
2.166132
58.602322
2.970053
2.733073
2.826823
2.619792
3.411458
NVDA
2000-08-24
3.104167
3.236979
3.046875
3.205729
2.940622
33,261,600
3.148438
3.053832
3.236979
3.046875
3.148958
2.817481
2.831289
0.284061
3.005334
2.875197
2.744385
0.190104
0.221105
0.217185
2.717983
up
3.005334
2.875197
0.130137
0.08696
0.043177
3.385603
2.249358
60.62478
3.003907
2.733073
2.861328
2.619792
3.330729
NVDA
2000-08-25
3.171875
3.239583
3.109375
3.125
2.86657
15,304,800
3.161458
3.101135
3.239583
3.101135
3.132292
2.861231
2.83957
0.258271
3.023744
2.893701
2.759311
0.130208
0.214613
0.208488
2.717983
up
3.023744
2.893701
0.130043
0.095577
0.034467
3.377773
2.344688
57.684686
3.04948
2.733073
2.861328
2.619792
3.151042
NVDA
2000-08-28
3.140625
3.291667
3.104167
3.25
2.981232
18,926,400
3.196615
3.131297
3.291667
3.104167
3.130729
2.898731
2.842175
0.257509
3.058553
2.920094
2.778554
0.1875
0.212676
0.206389
2.717983
up
3.058553
2.920094
0.138459
0.104153
0.034306
3.413748
2.383713
60.850614
3.113282
2.733073
2.893229
2.619792
3.114583
NVDA
2000-08-29
3.263021
3.270833
3.208333
3.242188
2.974066
14,937,600
3.246094
3.163956
3.270833
3.163956
3.189063
2.938314
2.840716
0.245554
3.086804
2.943953
2.796736
0.0625
0.201949
0.192
2.717983
up
3.086804
2.943953
0.142852
0.111893
0.030959
3.429422
2.447205
60.545738
3.113282
2.733073
2.906901
2.619792
3.041667
NVDA
2000-08-30
3.205729
3.315104
3.171875
3.270833
3.000342
17,808,000
3.240885
3.205025
3.315104
3.171875
3.21875
2.976856
2.840716
0.233326
3.115117
2.968166
2.815328
0.143229
0.197755
0.187123
2.717983
up
3.115117
2.968166
0.146951
0.118904
0.028046
3.443508
2.510203
61.311186
3.113282
2.733073
2.906901
2.619792
2.851563
NVDA
2000-08-31
3.320313
3.4375
3.255208
3.307292
3.033787
38,889,600
3.330078
3.222955
3.4375
3.222955
3.239063
3.011751
2.834805
0.227593
3.144682
2.993286
2.834621
0.182292
0.19665
0.18664
2.786435
up
3.144682
2.993286
0.151396
0.125403
0.025993
3.466938
2.556565
62.313375
3.140625
2.760417
2.845703
2.619792
2.914063
NVDA
2000-09-01
3.375
3.40625
3.276042
3.3125
3.038563
20,414,400
3.342448
3.276517
3.40625
3.276042
3.276563
3.044564
2.83293
0.220849
3.1705
3.016932
2.853361
0.130208
0.191905
0.180997
2.798156
up
3.1705
3.016932
0.153568
0.131036
0.022533
3.486261
2.602866
62.462955
3.140625
2.760417
2.78125
2.619792
2.692708
NVDA
2000-09-05
3.390625
3.393229
3.294271
3.317708
3.043342
24,614,400
3.348958
3.309482
3.393229
3.294271
3.290104
3.06722
2.837591
0.224623
3.193148
3.039212
2.871571
0.098958
0.185265
0.172793
2.825372
up
3.193148
3.039212
0.153936
0.135616
0.01832
3.516467
2.617973
62.62272
3.140625
2.84375
2.738281
2.75
2.716146
NVDA
2000-09-06
3.330729
3.330729
3.0625
3.088542
2.833125
23,013,600
3.203125
3.32922
3.330729
3.0625
3.259375
3.081543
2.830221
0.215786
3.177054
3.042866
2.880079
0.268229
0.191191
0.182336
2.825372
up
3.177054
3.042866
0.134189
0.13533
-0.001142
3.513116
2.64997
52.112213
3.242188
2.84375
2.652344
2.792318
2.609375
NVDA
2000-09-07
3.135417
3.260417
3.005208
3.255208
2.98601
23,976,000
3.164063
3.266173
3.266173
3.005208
3.25625
3.108366
2.835951
0.201163
3.189078
3.058595
2.89479
0.255209
0.195764
0.189624
2.825372
up
3.189078
3.058595
0.130483
0.134361
-0.003878
3.510692
2.70604
57.675881
3.221354
2.84375
2.652344
2.792318
2.713542
NVDA
2000-09-08
3.21875
3.291667
3.052083
3.0625
2.809238
22,264,800
3.15625
3.215118
3.291667
3.052083
3.207292
3.123991
2.840117
0.183196
3.169604
3.058884
2.901367
0.239584
0.198894
0.19462
2.825372
up
3.169604
3.058884
0.11072
0.129633
-0.018912
3.490384
2.757598
50.386538
3.221354
2.84375
2.652344
2.792318
2.651042
NVDA
2000-09-11
3.023438
3.041667
2.822917
2.9375
2.694575
28,588,800
2.956381
3.185684
3.185684
2.822917
3.132292
3.136621
2.850013
0.158354
3.133896
3.049893
2.902784
0.239583
0.2018
0.199116
2.825372
up
3.133896
3.049893
0.084003
0.120507
-0.036503
3.453328
2.819914
46.29901
3.130209
2.997396
2.578776
2.792318
2.458333
NVDA
2000-09-12
2.940104
3.09375
2.875
2.919271
2.677854
12,597,600
2.957031
3.071032
3.09375
2.875
3.052604
3.147038
2.85543
0.133832
3.100877
3.040217
2.903431
0.21875
0.203011
0.201079
2.825372
up
3.100877
3.040217
0.06066
0.108538
-0.047878
3.414701
2.879375
45.716562
3.130209
2.997396
2.526693
2.794271
2.419271
NVDA
2000-09-13
2.911458
2.966146
2.848958
2.917969
2.676659
23,997,600
2.911133
3.014032
3.014032
2.848958
3.01849
3.144596
2.862852
0.137683
3.072737
3.031162
2.904001
0.117188
0.196881
0.19269
2.825372
up
3.072737
3.031162
0.041576
0.095145
-0.05357
3.419961
2.869231
45.672367
3.130209
2.997396
2.56901
2.794271
2.653646
NVDA
2000-09-14
2.932292
3.0625
2.854167
2.890625
2.651577
21,633,600
2.934896
2.962582
3.0625
2.854167
2.945573
3.137044
2.875195
0.147423
3.04472
3.020751
2.903476
0.208333
0.197699
0.194255
2.825372
up
3.04472
3.020751
0.023969
0.08091
-0.056941
3.431891
2.842198
44.695142
3.114584
2.997396
2.586588
2.864584
2.901042
NVDA
2000-09-15
2.875
2.994792
2.854167
2.953776
2.709505
24,259,200
2.919434
2.948739
2.994792
2.854167
2.923828
3.129785
2.886042
0.152871
3.030729
3.01579
2.905449
0.140625
0.193622
0.188892
2.825372
up
3.030729
3.01579
0.014938
0.067716
-0.052777
3.435528
2.824043
47.489549
3.108073
2.997396
2.586588
2.864584
2.835938
NVDA
2000-09-18
2.960938
2.979167
2.75
2.78125
2.551247
16,348,800
2.867839
2.934086
2.979167
2.75
2.892578
3.108431
2.893177
0.170172
2.992347
2.998417
2.900578
0.229167
0.196161
0.192919
3.443341
down
2.992347
2.998417
-0.00607
0.052958
-0.059028
3.448774
2.768088
41.343543
3.040365
2.997396
2.628255
2.875
2.744792
NVDA
2000-09-19
2.653646
2.875
2.625
2.867188
2.630078
30,110,400
2.755209
2.900963
2.900963
2.625
2.882162
3.0889
2.899531
0.174486
2.973092
2.988696
2.899269
0.25
0.200007
0.198627
3.345882
down
2.973092
2.988696
-0.015604
0.039246
-0.05485
3.437872
2.739927
45.15136
2.958334
3.03125
2.628255
2.875
2.505208
NVDA
2000-09-20
2.789063
2.84375
2.729167
2.773438
2.544081
22,756,800
2.783855
2.828086
2.84375
2.729167
2.853255
3.080046
2.899896
0.185991
2.942376
2.972751
2.894334
0.138021
0.195579
0.192567
3.345882
down
2.942376
2.972751
-0.030375
0.025322
-0.055697
3.452028
2.708063
41.951859
2.958334
3.03125
2.628255
2.875
2.611979
NVDA
2000-09-21
2.794271
2.955729
2.791667
2.892578
2.653368
34,682,400
2.858561
2.80597
2.955729
2.791667
2.853646
3.068555
2.901081
0.190287
2.934715
2.966812
2.894265
0.182291
0.19463
0.191539
3.345882
down
2.934715
2.966812
-0.032098
0.013838
-0.045936
3.449128
2.687981
47.083686
2.859375
3.03125
2.64388
2.875
2.552083
NVDA
2000-09-22
2.606771
2.979167
2.604167
2.942708
2.699353
38,726,400
2.783203
2.832266
2.979167
2.604167
2.851432
3.055404
2.897956
0.189394
2.935944
2.965027
2.896165
0.375
0.207514
0.209885
3.345882
down
2.935944
2.965027
-0.029082
0.005254
-0.034336
3.434192
2.676615
49.121853
2.848959
3.020834
2.747396
2.875
2.372396
NVDA
2000-09-25
3.033854
3.197917
3.010417
3.153646
2.892847
46,756,800
3.098959
2.807734
3.197917
2.807734
2.925912
3.056836
2.899518
0.190056
2.969437
2.978999
2.906262
0.255209
0.21092
0.214418
3.345882
down
2.969437
2.978999
-0.009562
0.002291
-0.011852
3.436947
2.676725
56.682447
2.901042
3.020834
2.747396
2.875
2.589193
NVDA
2000-09-26
3.1875
3.265625
3.041667
3.229167
2.962121
33,734,400
3.18099
2.953346
3.265625
2.953346
2.998307
3.055794
2.903268
0.188995
3.009395
2.99753
2.918925
0.223958
0.211852
0.215372
3.345882
down
3.009395
2.99753
0.011866
0.004206
0.00766
3.433785
2.677804
59.029861
2.934896
3.020834
2.782552
2.875
2.588542
NVDA
2000-09-27
3.203125
3.557292
3.203125
3.40625
3.12456
67,612,800
3.342448
3.067168
3.557292
3.067168
3.12487
3.063997
2.911758
0.200709
3.07045
3.027805
2.938036
0.354167
0.222017
0.229251
2.692455
up
3.07045
3.027805
0.042645
0.011894
0.030751
3.465415
2.66258
63.96145
3.08073
3.08073
2.851563
2.875
2.786458
NVDA
2000-09-28
3.375
3.53125
3.291667
3.510417
3.220113
33,381,600
3.427084
3.204808
3.53125
3.204808
3.248438
3.075977
2.926133
0.219932
3.138137
3.063554
2.960482
0.239583
0.223272
0.230284
2.720606
up
3.138137
3.063554
0.074583
0.024431
0.050152
3.515841
2.636112
66.5148
3.08073
3.08073
2.851563
2.875
2.96875
NVDA
2000-09-29
3.411458
3.541667
3.354167
3.411458
3.129338
37,387,200
3.429688
3.315946
3.541667
3.315946
3.342188
3.081185
2.937018
0.226824
3.180187
3.089325
2.978168
0.1875
0.220717
0.226006
2.769899
up
3.180187
3.089325
0.090862
0.037717
0.053144
3.534833
2.627537
62.019284
3.08073
3.08073
2.851563
2.875
3.197917
NVDA
2000-10-02
3.458333
3.59375
3.244792
3.330729
3.055285
34,058,400
3.406901
3.372817
3.59375
3.244792
3.377604
3.082096
2.94556
0.227837
3.203347
3.107207
2.991994
0.348958
0.229877
0.238301
2.769899
up
3.203347
3.107207
0.09614
0.049402
0.046738
3.53777
2.626423
58.543151
3.098959
3.098959
2.86849
2.875
2.981771
NVDA
2000-10-03
3.348958
3.375
3.125
3.151042
2.890458
30,026,400
3.25
3.389859
3.389859
3.125
3.361979
3.073763
2.955456
0.221732
3.1953
3.110454
2.998231
0.25
0.231314
0.239471
2.769899
up
3.1953
3.110454
0.084846
0.056491
0.028355
3.517227
2.6303
51.609373
3.098959
3.098959
2.891276
2.875
2.893229
NVDA
2000-10-04
3.067708
3.166667
3.026042
3.114583
2.857013
41,956,800
3.09375
3.319929
3.319929
3.026042
3.303646
3.075065
2.966602
0.221899
3.182882
3.11076
3.002794
0.140625
0.224836
0.229586
2.769899
up
3.182882
3.11076
0.072122
0.059617
0.012505
3.518864
2.631266
50.30741
3.098959
3.098959
2.923177
2.875
2.591146
NVDA
2000-10-05
3.138021
3.138021
2.976563
3.041667
2.790128
52,504,800
3.073568
3.20684
3.20684
2.976563
3.209896
3.064388
2.980091
0.217876
3.161157
3.105642
3.004318
0.161458
0.220309
0.222774
2.769899
up
3.161157
3.105642
0.055515
0.058797
-0.003282
3.500141
2.628635
47.714864
3.285157
3.098959
2.923177
2.875
2.450521
NVDA
2000-10-06
3.049479
3.070313
2.809896
2.851563
2.615745
102,717,600
2.945313
3.140204
3.140204
2.809896
3.097917
3.053841
2.993164
0.223017
3.113527
3.086821
2.998328
0.260417
0.223174
0.226538
2.769899
up
3.113527
3.086821
0.026706
0.052379
-0.025673
3.499876
2.607806
41.683546
3.201823
3.098959
2.923177
2.875
2.460938
NVDA
2000-10-09
2.778646
2.958333
2.583333
2.914063
2.673076
66,525,600
2.808594
3.042758
3.042758
2.583333
3.014584
3.052669
3.006445
0.223721
3.08284
3.074024
2.995023
0.375
0.234019
0.241384
2.769899
up
3.08284
3.074024
0.008816
0.043666
-0.03485
3.500112
2.605227
44.181642
3.088542
3.088542
2.950521
2.875
2.911458
NVDA
2000-10-10
2.791667
2.932292
2.666667
2.692708
2.470027
41,594,400
2.770834
2.925676
2.932292
2.666667
2.922917
3.041341
3.0103
0.236218
3.02282
3.045778
2.983168
0.265625
0.236276
0.243808
3.494985
down
3.02282
3.045778
-0.022959
0.030341
-0.0533
3.513778
2.568904
37.976804
3.088542
3.088542
2.950521
2.875
2.873047
NVDA
2000-10-11
2.528646
2.864583
2.427083
2.716146
2.491527
53,577,600
2.634115
2.848255
2.864583
2.427083
2.843229
3.03125
3.015612
0.24588
2.975639
3.021361
2.972696
0.4375
0.25065
0.263177
3.435365
down
2.975639
3.021361
-0.045722
0.015128
-0.060851
3.523009
2.539491
38.954399
3.010417
3.010417
2.992188
2.872396
2.692708
NVDA
2000-10-12
2.776042
2.9375
2.583333
2.609375
2.393586
40,161,600
2.726563
2.741185
2.9375
2.583333
2.756771
3.017188
3.0178
0.261868
2.919291
2.990844
2.958448
0.354167
0.258044
0.272276
3.435365
down
2.919291
2.990844
-0.071553
-0.002208
-0.069345
3.540925
2.493451
36.158434
3.010417
3.010417
3.042969
2.783854
2.640625
NVDA
2000-10-13
2.627604
2.791667
2.599609
2.713542
2.489137
57,897,600
2.683106
2.733874
2.791667
2.599609
2.729167
3.005176
3.019883
0.270304
2.887637
2.970303
2.948844
0.192058
0.25333
0.264254
3.435365
down
2.887637
2.970303
-0.082666
-0.018299
-0.064366
3.545784
2.464568
40.635213
2.901042
3.010417
3.032552
2.783854
2.4375
NVDA
2000-10-16
2.713542
2.713542
2.588542
2.651042
2.431807
33,921,600
2.666667
2.70849
2.713542
2.588542
2.676563
2.998666
3.019779
0.277455
2.851238
2.946654
2.937166
0.125
0.244164
0.250329
3.402029
down
2.851238
2.946654
-0.095416
-0.033723
-0.061693
3.553575
2.443756
38.873829
2.796875
3.010417
3.032552
2.783854
2.390625
NVDA
2000-10-17
2.640625
2.651042
2.429688
2.458333
2.255034
46,324,800
2.544922
2.687578
2.687578
2.429688
2.629688
2.978223
3.011654
0.301658
2.790791
2.910482
2.918388
0.221354
0.242535
0.247432
3.28266
down
2.790791
2.910482
-0.119691
-0.050916
-0.068775
3.581539
2.374906
33.982633
2.782552
3.010417
3.063802
2.760417
2.265625
NVDA
2000-10-18
2.299479
2.559896
2.190104
2.419271
2.219202
41,695,200
2.367188
2.61625
2.61625
2.190104
2.570313
2.960514
3.003997
0.323889
2.733634
2.874096
2.898815
0.369792
0.251624
0.259668
3.154003
down
2.733634
2.874096
-0.140462
-0.068825
-0.071636
3.608292
2.312737
33.074217
2.630209
2.891927
3.063802
2.760417
2.395833
NVDA
2000-10-19
2.575521
2.6875
2.536458
2.653646
2.434196
29,488,800
2.613281
2.491719
2.6875
2.491719
2.579167
2.948568
3.002695
0.330858
2.721328
2.857766
2.8892
0.268229
0.25281
0.260524
3.154003
down
2.721328
2.857766
-0.136438
-0.082348
-0.05409
3.610284
2.286852
42.93166
2.574219
2.891927
3.063802
2.760417
2.315104
NVDA
2000-10-20
2.591146
2.96875
2.572917
2.901042
2.661132
38,736,000
2.758464
2.5525
2.96875
2.5525
2.616667
2.946485
3.005716
0.331028
2.748977
2.860972
2.889665
0.395833
0.263026
0.274055
3.154003
down
2.748977
2.860972
-0.111995
-0.088278
-0.023718
3.60854
2.284429
51.116322
2.579427
2.891927
3.05599
2.760417
2.142578
NVDA
2000-10-23
2.924479
2.942708
2.744792
2.835938
2.601411
18,211,200
2.861979
2.655482
2.942708
2.655482
2.653646
2.930599
3.008737
0.328174
2.762355
2.859118
2.887558
0.197916
0.258376
0.266441
3.154003
down
2.762355
2.859118
-0.096762
-0.089974
-0.006788
3.586948
2.274251
49.119854
2.579427
2.891927
3.052735
2.760417
2.010417
NVDA
2000-10-24
2.822917
2.869792
2.734375
2.744792
2.517804
19,396,800
2.792969
2.758731
2.869792
2.734375
2.710938
2.90638
3.009414
0.32281
2.759653
2.850649
2.881959
0.135417
0.249593
0.253338
3.154003
down
2.759653
2.850649
-0.090996
-0.090179
-0.000817
3.552
2.26076
46.388205
2.579427
2.891927
3.01888
2.760417
1.6875
NVDA
2000-10-25
2.669271
2.708333
2.486979
2.505208
2.298032
38,551,200
2.592448
2.77585
2.77585
2.486979
2.728125
2.861328
3.000182
0.312072
2.720508
2.825061
2.867185
0.257813
0.25018
0.253786
3.154003
down
2.720508
2.825061
-0.104553
-0.093054
-0.011499
3.485473
2.237183
40.078813
2.579427
2.891927
2.994792
2.760417
1.854167
NVDA
2000-10-26
2.520833
2.708333
2.34375
2.611979
2.395974
26,577,600
2.546224
2.684149
2.708333
2.34375
2.719792
2.816406
2.991589
0.276338
2.703811
2.809277
2.857176
0.364583
0.258352
0.264866
3.154003
down
2.703811
2.809277
-0.105466
-0.095536
-0.00993
3.369083
2.26373
43.750605
2.579427
2.891927
2.994792
2.760417
1.882813
NVDA
2000-10-27
2.614583
2.679036
2.458333
2.552083
2.341031
21,096,000
2.576009
2.615186
2.679036
2.458333
2.65
2.773438
2.980651
0.243845
2.680468
2.790226
2.845212
0.220703
0.255662
0.260449
3.154003
down
2.680468
2.790226
-0.109757
-0.09838
-0.011377
3.261128
2.285747
42.188809
2.579427
2.891927
2.945313
2.760417
2.005208
NVDA
2000-10-30
2.510417
2.567057
2.369792
2.372396
2.176204
19,212,000
2.454916
2.595598
2.595598
2.369792
2.557292
2.725521
2.963932
0.221726
2.633073
2.759275
2.82667
0.197265
0.251491
0.254131
3.154003
down
2.633073
2.759275
-0.126203
-0.103945
-0.022258
3.168974
2.282068
37.826291
2.579427
2.891927
2.934896
2.760417
1.71875
NVDA
2000-10-31
2.466146
2.630208
2.390625
2.589193
2.375072
29,925,600
2.519043
2.525257
2.630208
2.390625
2.526172
2.697429
2.95056
0.199449
2.626322
2.746677
2.817357
0.257812
0.251943
0.254499
3.154003
down
2.626322
2.746677
-0.120355
-0.107227
-0.013128
3.096327
2.29853
45.190366
2.65625
2.891927
2.960938
2.760417
1.6875
NVDA
2000-11-01
2.526042
2.625
2.4375
2.588542
2.374476
30,453,600
2.544271
2.52215
2.625
2.4375
2.542839
2.671126
2.94332
0.174691
2.62051
2.734963
2.808384
0.1875
0.24734
0.247799
3.154003
down
2.62051
2.734963
-0.114453
-0.108672
-0.005781
3.020509
2.321744
45.173064
2.65625
2.891927
2.977865
2.760417
2.072917
NVDA
2000-11-02
2.679688
2.854167
2.635417
2.786458
2.556024
19,288,800
2.738933
2.53321
2.854167
2.53321
2.577734
2.658366
2.936602
0.154335
2.64604
2.738777
2.807524
0.265625
0.248646
0.249582
3.154003
down
2.64604
2.738777
-0.092737
-0.105485
0.012748
2.967037
2.349695
51.280325
2.643229
2.891927
3.08073
2.820313
2.072917
NVDA
2000-11-03
2.75
3.020833
2.729167
2.96875
2.723242
26,863,200
2.867188
2.636071
3.020833
2.636071
2.661068
2.664225
2.931862
0.163979
2.695688
2.755812
2.813847
0.291666
0.251719
0.25379
3.154003
down
2.695688
2.755812
-0.060125
-0.096413
0.036288
2.992184
2.336267
56.127777
2.682292
2.891927
3.08073
2.820313
2.015625
NVDA
2000-11-06
3.039063
3.333333
3.020833
3.197917
2.933456
63,504,000
3.147787
2.751629
3.333333
2.751629
2.826172
2.678418
2.93332
0.195915
2.772954
2.788561
2.828909
0.364583
0.25978
0.264869
2.382475
up
2.772954
2.788561
-0.015607
-0.080252
0.064645
3.070249
2.286587
61.335953
2.838542
2.891927
3.08073
2.820313
1.859375
NVDA
2000-11-07
3.145833
3.145833
2.875
2.981771
2.735185
25,824,000
3.037109
2.949708
3.145833
2.875
2.904688
2.692871
2.927956
0.207354
2.80508
2.802873
2.834903
0.322917
0.26429
0.270674
2.382475
up
2.80508
2.802873
0.002207
-0.06376
0.065967
3.107579
2.278164
54.735891
2.838542
2.782552
3.098959
2.838542
1.731771
NVDA
2000-11-08
3.015625
3.015625
2.848958
2.893229
2.653966
18,708,000
2.943359
2.993409
3.015625
2.848958
2.965625
2.701725
2.920977
0.212126
2.818641
2.809566
2.83719
0.166667
0.257317
0.260273
2.382475
up
2.818641
2.809566
0.009075
-0.049193
0.058268
3.125977
2.277474
52.255328
2.851563
2.761719
3.098959
2.838542
1.559896
NVDA
2000-11-09
2.71875
2.854167
2.463542
2.591146
2.376863
56,452,800
2.656901
2.968384
2.968384
2.463542
2.926563
2.700814
2.907383
0.212582
2.783642
2.793387
2.827542
0.429687
0.269629
0.277215
2.382475
up
2.783642
2.793387
-0.009745
-0.041303
0.031559
3.125978
2.27565
44.796306
2.851563
2.761719
3.098959
2.838542
1.611328
NVDA
2000-11-10
2.679688
2.8125
2.385417
2.450521
2.247869
80,524,800
2.582032
2.812643
2.812643
2.385417
2.822917
2.687663
2.890247
0.219767
2.732392
2.767989
2.812756
0.427083
0.280876
0.292202
2.382475
up
2.732392
2.767989
-0.035597
-0.040162
0.004565
3.127198
2.248128
41.804745
2.859375
2.761719
3.192058
2.838542
1.489583
NVDA
2000-11-13
2.328125
2.729167
2.25
2.460938
2.257425
53,004,000
2.442058
2.697337
2.729167
2.25
2.675521
2.678158
2.873216
0.225472
2.69063
2.745245
2.79896
0.479167
0.29504
0.310898
2.382475
up
2.69063
2.745245
-0.054614
-0.043053
-0.011562
3.129101
2.227214
42.113135
2.791667
2.761719
3.150391
2.838542
1.328125
NVDA
2000-11-14
2.625
2.932292
2.604167
2.911458
2.670686
47,073,600
2.768229
2.569697
2.932292
2.569697
2.661458
2.700814
2.865091
0.224986
2.724604
2.757557
2.803371
0.471354
0.307633
0.326944
2.382475
up
2.724604
2.757557
-0.032953
-0.041033
0.00808
3.150785
2.250842
53.572156
2.791667
2.761719
3.088542
2.838542
1.161458
NVDA
2000-11-15
2.859375
2.950521
2.742188
2.873047
2.635452
42,386,400
2.856283
2.668963
2.950521
2.668963
2.657422
2.723503
2.860781
0.217867
2.747441
2.766112
2.806104
0.208333
0.300541
0.315083
2.382475
up
2.747441
2.766112
-0.01867
-0.03656
0.01789
3.159237
2.287768
52.615821
2.791667
2.761719
3.088542
2.838542
1.460938
NVDA
2000-11-16
2.791667
2.864583
2.666667
2.692708
2.470027
23,553,600
2.753906
2.762623
2.864583
2.666667
2.677734
2.725456
2.849531
0.217382
2.739021
2.760674
2.801657
0.20638
0.293815
0.304212
2.382475
up
2.739021
2.760674
-0.021654
-0.033579
0.011925
3.160221
2.290691
48.259936
2.791667
2.761719
3.010417
2.921875
1.401042
NVDA
2000-11-17
2.713542
2.851563
2.552083
2.640625
2.422251
17,877,600
2.689453
2.758265
2.851563
2.552083
2.715755
2.712435
2.841094
0.214086
2.723883
2.751782
2.795342
0.29948
0.294219
0.303739
2.382475
up
2.723883
2.751782
-0.027899
-0.032443
0.004544
3.140607
2.284263
47.04851
2.697917
2.761719
3.010417
2.921875
1.494792
NVDA
2000-11-20
2.542969
2.544271
2.408854
2.4375
2.235923
29,875,200
2.483399
2.723859
2.723859
2.408854
2.711068
2.692513
2.831094
0.220433
2.679824
2.728502
2.781309
0.231771
0.289759
0.296542
2.382475
up
2.679824
2.728502
-0.048678
-0.03569
-0.012988
3.133379
2.251648
42.561293
2.632813
2.761719
2.955729
2.921875
1.502604
NVDA
2000-11-21
2.541667
2.5625
2.265625
2.390625
2.192924
38,251,200
2.440104
2.603629
2.603629
2.265625
2.606901
2.674805
2.820521
0.230029
2.635332
2.703474
2.765988
0.296875
0.290267
0.296576
2.382475
up
2.635332
2.703474
-0.068142
-0.04218
-0.025962
3.134863
2.214747
41.575842
2.600261
2.761719
2.903646
2.921875
1.365234
NVDA
2000-11-22
2.291667
2.364583
2.166667
2.265625
2.078263
40,975,200
2.272136
2.521866
2.521866
2.166667
2.485417
2.662826
2.807474
0.245072
2.578454
2.67104
2.746366
0.223958
0.285531
0.289314
3.133567
down
2.578454
2.67104
-0.092587
-0.052261
-0.040325
3.15297
2.172681
38.983713
2.558594
2.75
2.896484
3.010417
1.247396
NVDA
2000-11-24
2.291667
2.484375
2.291667
2.395833
2.197702
16,507,200
2.365886
2.397001
2.484375
2.291667
2.426042
2.652018
2.797578
0.252098
2.550358
2.650655
2.732619
0.21875
0.280761
0.282257
3.133567
down
2.550358
2.650655
-0.100296
-0.061868
-0.038428
3.156214
2.147823
42.972255
2.558594
2.75
2.761068
2.891927
1.630208
NVDA
2000-11-27
2.567708
2.583333
2.219401
2.315104
2.12365
36,386,400
2.421387
2.381443
2.583333
2.219401
2.360937
2.640169
2.784805
0.262401
2.514165
2.625799
2.716246
0.363932
0.286702
0.290425
3.133567
down
2.514165
2.625799
-0.111634
-0.071822
-0.039812
3.164971
2.115368
41.175123
2.558594
2.75
2.733073
2.891927
1.817708
NVDA
2000-11-28
2.35026
2.375
2.091146
2.142578
1.965391
38,234,400
2.239746
2.401415
2.401415
2.091146
2.301953
2.628678
2.772031
0.279236
2.456998
2.590005
2.69375
0.283854
0.286498
0.289768
3.102376
down
2.456998
2.590005
-0.133007
-0.084059
-0.048948
3.18715
2.070207
37.559971
2.520834
2.71224
2.735677
2.891927
1.545573