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
2001-09-21
2.220833
2.356667
2.1675
2.2475
2.061636
122,630,400
2.248125
2.596861
2.596861
2.1675
2.5555
3.214354
3.319025
0.425124
2.882178
3.147138
3.291232
0.239167
0.229759
0.241966
2.987982
down
2.882178
3.147138
-0.26496
-0.140955
-0.124005
4.064602
2.364106
21.295265
2.779584
2.957709
3.385417
3.47625
3.505833
NVDA
2001-09-24
2.425833
2.536667
2.318333
2.5
2.293255
150,750,000
2.445208
2.422493
2.536667
2.318333
2.489
3.166042
3.303975
0.449213
2.823382
3.099202
3.260203
0.289167
0.234003
0.246686
2.987982
down
2.823382
3.099202
-0.27582
-0.167928
-0.107892
4.064467
2.267617
32.107716
2.779584
2.957709
3.385417
3.47625
3.5
NVDA
2001-09-25
2.5075
2.615833
2.395
2.4025
2.203818
94,172,400
2.480208
2.433851
2.615833
2.395
2.437167
3.1165
3.286442
0.476627
2.758631
3.047594
3.226568
0.220833
0.233062
0.244101
2.987982
down
2.758631
3.047594
-0.288964
-0.192135
-0.096828
4.069754
2.163246
30.372582
2.73375
2.957709
3.443958
3.47625
3.571667
NVDA
2001-09-26
2.433333
2.441667
2.291667
2.315833
2.124319
43,081,200
2.370625
2.457029
2.457029
2.291667
2.3745
3.055646
3.2673
0.497885
2.690508
2.99339
3.190853
0.15
0.227129
0.234691
2.987982
down
2.690508
2.99339
-0.302882
-0.214285
-0.088597
4.051415
2.059876
28.878639
2.720209
2.957709
3.445833
3.47625
3.876667
NVDA
2001-09-27
2.3075
2.333333
2.125833
2.1875
2.006599
90,729,600
2.238542
2.413827
2.413827
2.125833
2.330667
2.992292
3.242158
0.524362
2.613122
2.933694
3.151506
0.2075
0.225727
0.231972
2.925498
down
2.613122
2.933694
-0.320572
-0.235542
-0.08503
4.041015
1.943569
26.778232
2.579167
2.936875
3.445833
3.47625
3.930833
NVDA
2001-09-28
2.25
2.400833
2.154167
2.289167
2.099858
104,487,600
2.273542
2.326184
2.400833
2.154167
2.339
2.929083
3.220475
0.529342
2.563283
2.885952
3.117689
0.246666
0.227223
0.233441
2.925498
down
2.563283
2.885952
-0.322669
-0.252967
-0.069701
3.987767
1.870399
31.0563
2.517083
2.936875
3.445833
3.47625
3.945
NVDA
2001-10-01
2.2875
2.325
2.058333
2.095
1.921748
97,280,400
2.191458
2.299863
2.325
2.058333
2.258
2.850021
3.200333
0.529959
2.491239
2.827363
3.077583
0.266667
0.23004
0.236764
2.901958
down
2.491239
2.827363
-0.336123
-0.269599
-0.066525
3.909939
1.790103
27.724689
2.382917
2.903125
3.440938
3.47625
4.215833
NVDA
2001-10-02
2.091667
2.175
1.888333
1.99
1.825432
112,303,200
2.03625
2.245661
2.245661
1.888333
2.1755
2.768104
3.174625
0.529942
2.414126
2.765336
3.034933
0.286667
0.234085
0.241754
2.756929
down
2.414126
2.765336
-0.35121
-0.285921
-0.065289
3.827989
1.70822
26.09445
2.252083
2.818125
3.423125
3.47625
4.219167
NVDA
2001-10-03
1.98
2.5075
1.98
2.381667
2.184708
179,882,400
2.212292
2.140955
2.5075
1.98
2.188667
2.711604
3.159017
0.5062
2.409132
2.736916
3.009315
0.5275
0.255043
0.270329
2.756929
down
2.409132
2.736916
-0.327784
-0.294293
-0.03349
3.724005
1.699203
40.215989
2.252083
2.818125
3.42
3.46875
4.145833
NVDA
2001-10-04
2.508333
2.816667
2.421667
2.690833
2.468307
198,057,600
2.609375
2.176624
2.816667
2.176624
2.289333
2.671125
3.148575
0.470944
2.452471
2.733502
2.996825
0.435
0.267897
0.286796
2.756929
down
2.452471
2.733502
-0.281032
-0.291641
0.010609
3.613013
1.729237
48.569766
2.3525
2.818125
3.415938
3.46875
4.433333
NVDA
2001-10-05
2.65
2.8075
2.549167
2.741667
2.514937
107,821,200
2.687084
2.392999
2.8075
2.392999
2.379833
2.631729
3.141
0.42618
2.496962
2.734107
2.986819
0.258333
0.267214
0.28395
2.756929
down
2.496962
2.734107
-0.237145
-0.280742
0.043597
3.484089
1.779369
49.811558
2.3525
2.818125
3.415938
3.46875
4.5525
NVDA
2001-10-08
2.633333
2.9075
2.633333
2.803333
2.571503
76,590,000
2.744375
2.540041
2.9075
2.540041
2.5215
2.607688
3.140567
0.400209
2.544096
2.739235
2.979623
0.274167
0.267711
0.282971
1.921503
up
2.544096
2.739235
-0.195139
-0.263621
0.068483
3.408105
1.80727
51.346255
2.397917
2.818125
3.415938
3.46875
4.515
NVDA
2001-10-09
2.810833
2.866667
2.601667
2.681667
2.4599
91,755,600
2.740209
2.642208
2.866667
2.601667
2.659833
2.574063
3.133875
0.360468
2.565261
2.734971
2.967939
0.265
0.267517
0.281174
1.921503
up
2.565261
2.734971
-0.16971
-0.244839
0.075129
3.294998
1.853127
48.213707
2.397917
2.818125
3.415938
3.415834
4.389167
NVDA
2001-10-10
2.634167
2.875
2.616667
2.854167
2.618134
96,812,400
2.745
2.691208
2.875
2.616667
2.754333
2.555917
3.131217
0.334601
2.609708
2.7438
2.963477
0.258333
0.266861
0.27889
1.921503
up
2.609708
2.7438
-0.134092
-0.222689
0.088598
3.225119
1.886715
52.626643
2.397917
2.774792
3.418542
3.415834
4.4125
NVDA
2001-10-11
3.006667
3.171667
2.990833
3.163333
2.901733
91,800,000
3.083125
2.718104
3.171667
2.718104
2.848833
2.551542
3.12865
0.325484
2.694881
2.774876
2.971315
0.3175
0.270478
0.282751
2.232997
up
2.694881
2.774876
-0.079995
-0.194151
0.114155
3.202511
1.900573
59.317844
2.53
2.725
3.439584
3.408542
4.374167
NVDA
2001-10-12
3.083333
3.375
3.0725
3.369167
3.090544
125,310,000
3.225
2.900615
3.375
2.900615
2.974333
2.562167
3.128533
0.348903
2.798617
2.818898
2.986917
0.3025
0.272765
0.284726
2.369572
up
2.798617
2.818898
-0.020281
-0.159377
0.139096
3.259974
1.86436
63.058866
2.631667
2.725
3.453854
3.384167
4.278333
NVDA
2001-10-15
3.270833
3.458333
3.179167
3.354167
3.076785
90,856,800
3.315625
3.062807
3.458333
3.062807
3.0845
2.58825
3.129725
0.387537
2.884087
2.858548
3.001319
0.279166
0.273223
0.28417
2.46624
up
2.884087
2.858548
0.025539
-0.122393
0.147933
3.363324
1.813176
62.607043
2.719167
2.704167
3.512709
3.36375
4.158333
NVDA
2001-10-16
3.35
3.718333
3.280833
3.691667
3.386375
138,385,200
3.510208
3.189216
3.718333
3.189216
3.2865
2.63975
3.136142
0.459554
3.00833
2.92026
3.028391
0.4375
0.284957
0.299503
2.601074
up
3.00833
2.92026
0.08807
-0.080301
0.16837
3.558858
1.720642
68.138674
3.07
2.803333
3.491667
3.36375
4.105
NVDA
2001-10-17
3.773333
3.775
3.458333
3.475
3.187625
169,554,000
3.620417
3.349712
3.775
3.349712
3.410667
2.682042
3.134108
0.496003
3.080125
2.961352
3.045905
0.316667
0.287222
0.301219
2.713008
up
3.080125
2.961352
0.118773
-0.040486
0.159259
3.674049
1.690035
61.816434
3.162084
2.831667
3.455938
3.36375
4.1625
NVDA
2001-10-18
3.475
3.655833
3.466667
3.621667
3.322162
102,086,400
3.554792
3.485064
3.655833
3.466667
3.502334
2.742792
3.133308
0.53349
3.163439
3.010264
3.068484
0.189166
0.280218
0.290014
2.713008
up
3.163439
3.010264
0.153175
-0.001754
0.154929
3.809772
1.675812
64.235531
3.188334
2.831667
3.455938
3.36375
4.46
NVDA
2001-10-19
3.57
3.75
3.525
3.696667
3.390961
105,926,400
3.635417
3.519928
3.75
3.519928
3.567834
2.81525
3.134583
0.560412
3.245474
3.061109
3.093119
0.225
0.276274
0.283513
2.786962
up
3.245474
3.061109
0.184366
0.03547
0.148895
3.936075
1.694425
65.441257
3.188334
2.831667
3.455938
3.36375
4.5075
NVDA
2001-10-22
3.669167
3.833333
3.5875
3.784167
3.471225
97,082,400
3.718542
3.577672
3.833333
3.577672
3.653834
2.879458
3.135408
0.594897
3.32835
3.114669
3.120219
0.245833
0.274099
0.279745
2.871183
up
3.32835
3.114669
0.213681
0.071112
0.142569
4.069252
1.689665
66.845588
3.225
2.860833
3.427604
3.36375
4.28
NVDA
2001-10-23
3.8325
3.900833
3.633333
3.7175
3.410071
95,302,800
3.771042
3.648107
3.900833
3.633333
3.659
2.945208
3.136008
0.611835
3.388219
3.159323
3.143641
0.2675
0.273628
0.27852
2.931522
up
3.388219
3.159323
0.228896
0.102669
0.126227
4.168879
1.721538
64.6887
3.445833
2.894583
3.269479
3.36375
4.4675
NVDA
2001-10-24
3.65
3.890833
3.608333
3.881667
3.560662
121,214,400
3.757708
3.709574
3.890833
3.608333
3.740334
3.0235
3.141767
0.627055
3.464134
3.21283
3.172584
0.2825
0.274262
0.278918
2.931522
up
3.464134
3.21283
0.251305
0.132396
0.118908
4.27761
1.769391
67.472069
3.486667
2.894583
3.129271
3.26125
4.553333
NVDA
2001-10-25
3.791667
4.178333
3.733333
4.109167
3.769347
115,239,600
3.953125
3.733641
4.178333
3.733333
3.837834
3.119584
3.153333
0.639321
3.56337
3.279225
3.209312
0.445
0.286457
0.295526
3.069254
up
3.56337
3.279225
0.284145
0.162746
0.121399
4.398225
1.840942
70.895753
3.67875
3.033333
2.955417
3.0175
4.484167
NVDA
2001-10-26
4.080833
4.203333
3.791667
3.815833
3.500272
109,712,400
3.972917
3.843383
4.203333
3.791667
3.861667
3.195917
3.159117
0.625953
3.602211
3.318974
3.233098
0.411666
0.295401
0.30714
3.076079
up
3.602211
3.318974
0.283237
0.186844
0.096393
4.447823
1.944011
61.855488
3.742083
3.045833
2.944479
3.0175
4.845
NVDA
2001-10-29
3.829167
3.895833
3.501667
3.505833
3.215908
100,479,600
3.683125
3.90815
3.90815
3.501667
3.806
3.266458
3.155742
0.572577
3.587383
3.332815
3.243793
0.394166
0.302455
0.315843
3.076079
up
3.587383
3.332815
0.254568
0.200389
0.054179
4.411612
2.121305
54.016321
3.830833
3.045833
2.868646
2.97375
5.235833
NVDA
2001-10-30
3.441667
3.661667
3.3625
3.5
3.210558
115,338,000
3.491459
3.795637
3.795637
3.3625
3.7625
3.341958
3.1542
0.488835
3.57394
3.345199
3.25384
0.299167
0.30222
0.314175
3.076079
up
3.57394
3.345199
0.22874
0.206059
0.022681
4.319628
2.364289
53.877959
3.782917
3.045833
2.868646
2.97375
5.153333
NVDA
2001-10-31
3.630833
3.729167
3.520833
3.571667
3.276298
98,929,200
3.613125
3.643548
3.729167
3.520833
3.7005
3.401458
3.154008
0.435287
3.57359
3.361975
3.266304
0.229167
0.297002
0.305674
3.076079
up
3.57359
3.361975
0.211615
0.20717
0.004445
4.272033
2.530883
55.38991
3.782917
3.045833
2.845729
2.97375
4.995833
NVDA
2001-11-01
3.6175
3.905833
3.5625
3.876667
3.556075
109,377,600
3.740625
3.628336
3.905833
3.5625
3.654
3.46075
3.1569
0.41362
3.620217
3.4001
3.29024
0.343333
0.300312
0.30944
3.076079
up
3.620217
3.4001
0.220117
0.20976
0.010357
4.287991
2.63351
61.216817
3.782917
3.045833
2.838959
2.97375
5.045833
NVDA
2001-11-02
3.859167
3.978333
3.716667
3.930833
3.605762
108,724,800
3.87125
3.684481
3.978333
3.684481
3.677
3.520208
3.165708
0.389584
3.668004
3.439414
3.315361
0.261666
0.297551
0.304663
3.076079
up
3.668004
3.439414
0.228591
0.213526
0.015065
4.299377
2.74104
62.162061
3.782917
3.045833
2.758021
2.952917
5.226667
NVDA
2001-11-05
3.999167
4.108333
3.92
3.945
3.618758
93,345,600
3.993125
3.777865
4.108333
3.777865
3.764833
3.577292
3.175283
0.361656
3.710619
3.476864
3.340053
0.188333
0.28975
0.29303
3.135077
up
3.710619
3.476864
0.233755
0.217572
0.016183
4.300605
2.853979
62.420045
3.782917
3.045833
2.726979
2.952917
5.389167
NVDA
2001-11-06
3.9375
4.234167
3.916667
4.215833
3.867193
141,537,600
4.076042
3.885495
4.234167
3.885495
3.908
3.654
3.191733
0.322247
3.788344
3.531603
3.374397
0.3175
0.291732
0.295477
3.188986
up
3.788344
3.531603
0.256741
0.225406
0.031336
4.298494
3.009506
67.045815
3.798334
3.06125
2.643021
2.919167
5.234167
NVDA
2001-11-07
4.183333
4.381667
4.159167
4.219167
3.870251
141,914,400
4.235834
3.980768
4.381667
3.980768
4.0375
3.72225
3.205458
0.286498
3.854625
3.582534
3.407526
0.2225
0.286787
0.288179
3.405879
up
3.854625
3.582534
0.272091
0.234743
0.037348
4.295246
3.149254
67.099504
3.872084
3.180834
2.535104
2.834167
5.47
NVDA
2001-11-08
4.271667
4.328333
4.020833
4.145833
3.802982
191,518,800
4.191667
4.108301
4.328333
4.020833
4.091333
3.771375
3.219283
0.269337
3.899426
3.624259
3.436479
0.3075
0.288266
0.290111
3.405879
up
3.899426
3.624259
0.275166
0.242827
0.032339
4.310049
3.232701
64.606245
3.872084
3.401667
2.535104
2.834167
5.666667
NVDA
2001-11-09
4.329167
4.436667
4.249167
4.433333
4.066705
227,048,400
4.362084
4.149984
4.436667
4.149984
4.191833
3.824583
3.236883
0.290018
3.981566
3.684191
3.475571
0.290834
0.28845
0.290184
3.472366
up
3.981566
3.684191
0.297375
0.253737
0.043638
4.40462
3.244547
69.405832
3.899584
3.492917
2.585313
2.834167
5.520833
NVDA
2001-11-12
4.416667
4.665833
4.281667
4.5525
4.176017
145,863,600
4.479167
4.256034
4.665833
4.256034
4.313333
3.8845
3.254408
0.310761
4.069402
3.74851
3.517804
0.384166
0.295287
0.299582
3.575005
up
4.069402
3.74851
0.320892
0.267168
0.053724
4.506022
3.262978
71.152037
4.093333
3.63375
2.585313
2.834167
5.37
NVDA
2001-11-13
4.566667
4.5675
4.45
4.515
4.141619
144,651,600
4.524792
4.3676
4.5675
4.3676
4.373167
3.925667
3.272142
0.337274
4.137955
3.805287
3.556909
0.1175
0.282588
0.281374
3.664629
up
4.137955
3.805287
0.332668
0.280268
0.0524
4.600215
3.251118
69.801882
4.114167
3.63375
2.608021
2.834167
5.158333
NVDA
2001-11-14
4.548333
4.591667
4.266667
4.389167
4.026194
115,022,400
4.448959
4.446196
4.591667
4.266667
4.407167
3.971375
3.289692
0.334921
4.176603
3.848537
3.589547
0.325
0.285617
0.285736
3.664629
up
4.176603
3.848537
0.328066
0.289827
0.038238
4.641217
3.301533
65.322606
4.19125
3.64125
2.608021
2.834167
5.381667
NVDA
2001-11-15
4.339167
4.4725
4.284167
4.4125
4.047597
87,494,400
4.377084
4.447577
4.4725
4.284167
4.4605
4.010917
3.307933
0.338129
4.212895
3.890312
3.62182
0.188333
0.278668
0.275996
3.664629
up
4.212895
3.890312
0.322583
0.296378
0.026204
4.687175
3.334658
65.761357
4.29125
3.828333
2.586354
2.834167
5.515833
NVDA
2001-11-16
4.416667
4.463333
4.315
4.374167
4.012434
49,612,800
4.392292
4.41233
4.463333
4.315
4.448667
4.044792
3.324825
0.338926
4.237706
3.926154
3.651323
0.148333
0.269359
0.26323
3.664629
up
4.237706
3.926154
0.311553
0.299413
0.012139
4.722643
3.36694
64.321516
4.29125
3.869167
2.6275
2.834167
5.650833
NVDA
2001-11-19
4.4175
4.458333
4.041667
4.278333
3.924525
194,305,200
4.298958
4.402311
4.458333
4.041667
4.393833
4.0695
3.344708
0.336933
4.243956
3.952241
3.675912
0.416666
0.279881
0.278573
3.664629
up
4.243956
3.952241
0.291715
0.297874
-0.006158
4.743366
3.395634
60.740909
4.343333
3.9225
2.678333
2.834167
5.781667
NVDA
2001-11-20
4.299167
4.374167
4.110833
4.158333
3.814448
93,788,400
4.235625
4.350635
4.374167
4.110833
4.3225
4.091542
3.360792
0.326965
4.230784
3.967507
3.69483
0.263334
0.278699
0.277049
3.664629
up
4.230784
3.967507
0.263277
0.290954
-0.027678
4.745472
3.437611
56.499671
4.343333
3.973333
2.711667
2.834167
5.6425
NVDA
2001-11-21
4.088333
4.214167
3.983333
4.105
3.765526
72,841,200
4.097708
4.29313
4.29313
3.983333
4.265667
4.102708
3.37855
0.323213
4.211432
3.977692
3.710916
0.230834
0.27528
0.272428
3.664629
up
4.211432
3.977692
0.233741
0.279512
-0.045771
4.749133
3.456283
54.672498
4.324583
4.014167
2.936667
2.834167
5.575
NVDA
2001-11-23
4.120833
4.166667
4.05
4.1625
3.818271
25,401,600
4.125
4.195419
4.195419
4.05
4.215667
4.105375
3.396783
0.323489
4.203904
3.991381
3.728625
0.116667
0.26395
0.256852
3.664629
up
4.203904
3.991381
0.212523
0.266114
-0.053591
4.752352
3.458398
56.312875
4.324583
4.014167
2.996875
2.834167
5.608333
NVDA
2001-11-26
4.2325
4.465833
4.220833
4.46
4.091167
121,578,000
4.344792
4.16021
4.465833
4.16021
4.232833
4.137583
3.42285
0.325207
4.243304
4.026094
3.757306
0.303333
0.266763
0.2615
3.664629
up
4.243304
4.026094
0.21721
0.256333
-0.039123
4.787997
3.48717
63.643877
4.2875
4.014167
3.01
2.834167
5.975833
NVDA
2001-11-27
4.4575
4.608333
4.375
4.5075
4.13474
118,399,200
4.487083
4.252501
4.608333
4.252501
4.278667
4.187667
3.45635
0.298857
4.283949
4.061753
3.786725
0.233333
0.264375
0.258683
3.715617
up
4.283949
4.061753
0.222196
0.249506
-0.02731
4.78538
3.589953
64.663466
4.295833
4.014167
3.01
2.834167
5.801667
NVDA
2001-11-28
4.45
4.524167
4.27
4.28
3.926054
74,084,400
4.381042
4.369792
4.524167
4.27
4.303
4.226667
3.488717
0.251544
4.283342
4.07792
3.80607
0.254167
0.263646
0.258232
3.715617
up
4.283342
4.07792
0.205422
0.240689
-0.035267
4.729754
3.723579
56.491884
4.295833
4.014167
3.042917
2.860833
5.645833
NVDA
2001-11-29
4.590833
4.614167
4.45
4.4675
4.098048
513,547,200
4.530625
4.375417
4.614167
4.375417
4.3755
4.271458
3.525483
0.204046
4.311674
4.106778
3.832008
0.334167
0.268683
0.265825
3.734608
up
4.311674
4.106778
0.204896
0.23353
-0.028634
4.679551
3.863366
60.87975
4.29875
4.014167
3.170208
2.894583
5.7125
NVDA
2001-11-30
4.465833
4.585833
4.4
4.553333
4.176782
103,402,800
4.50125
4.453021
4.585833
4.4
4.453667
4.305292
3.568417
0.19081
4.348852
4.139856
3.860295
0.185833
0.262766
0.257826
3.734608
up
4.348852
4.139856
0.208996
0.228623
-0.019627
4.686912
3.923671
62.732639
4.29875
4.014167
3.190625
2.894583
5.634167
NVDA
2001-12-03
4.4575
4.513333
4.404167
4.484167
4.113336
85,149,600
4.464792
4.477135
4.513333
4.404167
4.4585
4.332958
3.61315
0.172936
4.36967
4.16536
3.884761
0.149166
0.254651
0.24696
3.734608
up
4.36967
4.16536
0.204309
0.223761
-0.019451
4.67883
3.987086
60.255954
4.29875
4.014167
3.356042
3.033333
5.499167
NVDA
2001-12-04
4.506667
4.85
4.506667
4.845
4.444329
138,464,400
4.677084
4.470964
4.85
4.470964
4.526
4.377958
3.66005
0.183447
4.442797
4.215704
3.922417
0.365833
0.262593
0.258847
3.901792
up
4.442797
4.215704
0.227093
0.224427
0.002666
4.744853
4.011064
67.471097
4.416667
4.10625
3.393958
3.045833
5.255833
NVDA
2001-12-05
4.883333
5.245833
4.879167
5.235833
4.802841
170,703,600
5.061042
4.574024
5.245833
4.574024
4.717167
4.428958
3.716717
0.261277
4.564803
4.291269
3.973924
0.400833
0.272467
0.273046
4.243363
up
4.564803
4.291269
0.273534
0.234249
0.039285
4.951513
3.906404
73.15564
4.647917
4.304167
3.438333
3.045833
4.98
NVDA
2001-12-06
5.195
5.208333
5.0225
5.153333
4.727164
113,894,400
5.144792
4.817533
5.208333
4.817533
4.854333
4.475667
3.773467
0.302109
4.655346
4.355126
4.020175
0.213333
0.268243
0.267075
4.314193
up
4.655346
4.355126
0.30022
0.247443
0.052777
5.079884
3.871449
70.360507
4.733333
4.383333
3.414375
3.045833
5.445
NVDA
2001-12-07
5.115
5.161667
4.906667
4.995833
4.582689
80,703,600
5.044792
4.981162
5.161667
4.906667
4.942833
4.518167
3.829633
0.312863
4.707729
4.402585
4.058436
0.255
0.267297
0.265867
4.314193
up
4.707729
4.402585
0.305143
0.258983
0.04616
5.143892
3.892441
65.235986
4.757917
4.404167
3.414375
3.045833
5.2325
NVDA
2001-12-10
4.970833
5.16
4.929167
5.045833
4.628554
69,586,800
5.026458
5.012977
5.16
4.929167
5.055166
4.548792
3.884767
0.333424
4.759745
4.450233
4.097158
0.230833
0.264693
0.262364
4.314193
up
4.759745
4.450233
0.309511
0.269089
0.040423
5.215639
3.881944
66.080578
4.757917
4.48125
3.414375
3.045833
5.415833
NVDA
2001-12-11
5.134167
5.345833
5.083333
5.226667
4.794431
79,225,200
5.1975
5.019718
5.345833
5.019718
5.1315
4.5825
3.9474
0.366278
4.831579
4.507747
4.141452
0.3
0.267215
0.266127
4.416201
up
4.831579
4.507747
0.323832
0.280037
0.043795
5.315056
3.849944
69.012783
4.872917
4.63125
3.414375
3.045833
5.316667
NVDA
2001-12-12
5.266667
5.391667
5.165
5.389167
4.943494
100,462,800
5.303125
5.108609
5.391667
5.108609
5.162167
4.626208
4.015383
0.407623
4.917362
4.573037
4.190382
0.226667
0.264318
0.262181
4.49179
up
4.917362
4.573037
0.344324
0.292895
0.05143
5.441455
3.810961
71.404966
4.895834
4.654167
3.414375
3.045833
5.183333
NVDA
2001-12-13
5.283333
5.350833
5.213333
5.234167
4.801315
88,140,000
5.270417
5.205867
5.350833
5.205867
5.178333
4.668458
4.072433
0.425175
4.966101
4.62201
4.231315
0.175834
0.257998
0.253547
4.521443
up
4.966101
4.62201
0.344091
0.303134
0.040957
5.518809
3.818108
66.158571
4.897917
4.6875
3.429792
3.06125
5.280833
NVDA
2001-12-14
5.233333
5.495833
5.209167
5.47
5.017643
75,468,000
5.352083
5.238142
5.495833
5.209167
5.273167
4.721333
4.128017
0.456286
5.043624
4.684824
4.279891
0.286666
0.260046
0.256858
4.581925
up
5.043624
4.684824
0.3588
0.314267
0.044533
5.633906
3.808761
69.794954
5.00125
4.739583
3.526459
3.135
5.47
NVDA
2001-12-17
5.428333
5.745833
5.428333
5.666667
5.198047
108,096,000
5.567292
5.295113
5.745833
5.295113
5.397334
4.785958
4.186517
0.494461
5.139477
4.757553
4.334274
0.3175
0.26415
0.262923
4.798315
up
5.139477
4.757553
0.381924
0.327798
0.054125
5.774881
3.797036
72.453247
5.3125
4.864583
3.636875
3.135
5.455833
NVDA
2001-12-18
5.5425
5.620833
5.474167
5.520833
5.064271
88,696,800
5.539583
5.431202
5.620833
5.431202
5.456167
4.848083
4.240867
0.505263
5.198147
4.814092
4.380806
0.1925
0.259032
0.25588
4.798315
up
5.198147
4.814092
0.384054
0.33905
0.045005
5.858608
3.837558
67.695563
5.32625
4.864583
3.69625
3.1625
5.665833
NVDA
2001-12-19
5.43
5.540833
5.349167
5.37
4.925912
85,465,200
5.4225
5.485393
5.540833
5.349167
5.452333
4.908667
4.294633
0.490636
5.224586
4.855271
4.419598
0.191666
0.25422
0.249459
4.798315
up
5.224586
4.855271
0.369315
0.345103
0.024212
5.889939
3.927395
63.081713
5.32625
4.864583
3.863542
3.277083
5.388333
NVDA
2001-12-20
5.391667
5.489167
5.139167
5.158333
4.73175
95,122,800
5.294584
5.453946
5.489167
5.139167
5.437167
4.961333
4.340717
0.455072
5.214393
4.87772
4.448568
0.35
0.261061
0.259513
4.798315
up
5.214393
4.87772
0.336673
0.343417
-0.006744
5.871478
4.051188
57.190944
5.3375
4.864583
3.873958
3.277083
5.453333
NVDA
2001-12-21
5.270833
5.416667
5.21
5.381667
4.936615
72,397,200
5.319792
5.374265
5.416667
5.21
5.4195
5.022292
4.385083
0.422957
5.240128
4.915049
4.48516
0.258334
0.260867
0.259395
4.798315
up
5.240128
4.915049
0.325078
0.339749
-0.014671
5.868205
4.176378
61.297638
5.414583
4.864583
3.91625
3.277083
5.478333
NVDA
2001-12-24
5.379167
5.543333
5.376667
5.515833
5.059686
26,530,800
5.45375
5.347028
5.543333
5.347028
5.389333
5.075083
4.428017
0.414895
5.282544
4.959552
4.525578
0.166666
0.254138
0.250122
4.798315
up
5.282544
4.959552
0.322992
0.336398
-0.013406
5.904874
4.245292
63.559241
5.4425
4.864583
4.059791
3.277083
5.344167
NVDA
2001-12-26
5.543333
5.745
5.5425
5.650833
5.183521
64,215,600
5.620416
5.400389
5.745
5.400389
5.415333
5.13225
4.47395
0.411327
5.339204
5.010758
4.569706
0.229167
0.252354
0.248027
4.89967
up
5.339204
5.010758
0.328446
0.334807
-0.006361
5.954903
4.309597
65.72933
5.4425
4.864583
4.080208
3.277083
5.0925
NVDA
2001-12-27
5.7
5.8075
5.691667
5.781667
5.303535
73,015,200
5.745209
5.510403
5.8075
5.510403
5.497667
5.207333
4.51575
0.383698
5.407275
5.067862
4.617234
0.156667
0.24552
0.238891
5.032911
up
5.407275
5.067862
0.339413
0.335728
0.003684
5.97473
4.439936
67.734713
5.473334
4.895417
4.132917
3.277083
5.0425
NVDA
2001-12-28
5.815833
5.854167
5.586667
5.6425
5.175878
75,768,000
5.724792
5.627806
5.854167
5.586667
5.5945
5.266083
4.5591
0.3532
5.443463
5.110428
4.65744
0.2675
0.24709
0.241752
5.032911
up
5.443463
5.110428
0.333035
0.33519
-0.002154
5.972483
4.559684
63.479618
5.496667
4.91875
4.158333
3.277083
5.168333
NVDA
2001-12-31
5.684167
5.716667
5.5625
5.575
5.113959
73,758,000
5.634584
5.676299
5.716667
5.5625
5.633167
5.317167
4.598167
0.316683
5.4637
5.144841
4.693423
0.154167
0.240452
0.232993
5.032911
up
5.4637
5.144841
0.318859
0.331924
-0.013065
5.950533
4.6838
61.462819
5.496667
4.952084
4.169375
3.277083
5.000833
NVDA
2002-01-02
5.599167
5.704167
5.458333
5.608333
5.144535
129,890,400
5.5925
5.655441
5.704167
5.458333
5.651667
5.373375
4.6364
0.254763
5.485951
5.179173
4.729302
0.245834
0.240837
0.234277
5.032911
up
5.485951
5.179173
0.306778
0.326894
-0.020117
5.882901
4.863849
62.103124
5.496667
5.0375
4.169375
3.277083
4.81
NVDA
2002-01-03
5.62
6
5.616667
5.975833
5.481646
141,475,200
5.803125
5.623971
6
5.616667
5.716667
5.429917
4.680233
0.256804
5.561318
5.238185
4.778186
0.391667
0.25161
0.250016
5.058285
up
5.561318
5.238185
0.323132
0.326142
-0.00301
5.943524
4.916309
68.347424
5.569584
5.135
4.150833
3.277083
5.075833
NVDA
2002-01-04
6.055
6.055
5.7
5.801667
5.321883
93,628,800
5.902917
5.713548
6.055
5.7
5.720667
5.458208
4.721917
0.265324
5.598294
5.279925
4.818322
0.355
0.258995
0.260515
5.095956
up
5.598294
5.279925
0.31837
0.324588
-0.006218
5.988856
4.927561
63.045594
5.6325
5.1625
4.155
3.277083
5.183333
NVDA
2002-01-07
5.825
5.833333
5.5675
5.645833
5.178935
97,306,800
5.717916
5.808232
5.833333
5.5675
5.721333
5.482833
4.7572
0.2583
5.605608
5.307029
4.850774
0.265833
0.259484
0.261046
5.095956
up
5.605608
5.307029
0.298579
0.319386
-0.020807
5.999434
4.966232
58.660932
5.715834
5.2275
4.155
3.277083
5.116667
NVDA
2002-01-08
5.634167
5.848333
5.615
5.7125
5.24009
77,436,000
5.7025
5.763074
5.848333
5.615
5.748833
5.518667
4.789267
0.235926
5.622053
5.337064
4.884567
0.233333
0.257616
0.258275
5.095956
up
5.622053
5.337064
0.284989
0.312507
-0.027517
5.990519
5.046815
59.94438
5.756667
5.2275
4.156458
3.277083
5.18
NVDA
2002-01-09
5.791667
5.895833
5.554167
5.634167
5.168234
114,118,800
5.718958
5.732787
5.895833
5.554167
5.754
5.548083
4.825633
0.20901
5.623917
5.359071
4.913963
0.341666
0.263619
0.266614
5.095956
up
5.623917
5.359071
0.264845
0.302974
-0.038129
5.966104
5.130062
57.678434
5.756667
5.229584
4.156458
3.277083
4.779167
NVDA
2002-01-10
5.604167
5.680833
5.45
5.499167
5.044399
99,250,800
5.558542
5.725873
5.725873
5.45
5.658667
5.561708
4.8655
0.195393
5.604724
5.369449
4.936912
0.230833
0.261277
0.263036
5.095956
up
5.604724
5.369449
0.235275
0.289434
-0.054159
5.952495
5.170921
53.897139
5.7525
5.280834
4.156458
3.277083
4.4625
NVDA
2002-01-11
5.535833
5.5375
5.234167
5.255833
4.821187
138,085,200
5.390833
5.642207
5.642207
5.234167
5.5495
5.555042
4.900617
0.203689
5.551049
5.361033
4.949419
0.303333
0.264281
0.267066
5.095956
up
5.551049
5.361033
0.190016
0.269551
-0.079535
5.962419
5.147664
47.812657
5.644584
5.467083
4.261458
3.369167
4.695833
NVDA
2002-01-14
5.244167
5.280833
4.98
4.98
4.568163
136,956,000
5.12125
5.51652
5.51652
4.98
5.416333
5.542333
4.928783
0.230877
5.463195
5.332808
4.950618
0.300833
0.266892
0.270442
5.941744
down
5.463195
5.332808
0.130387
0.241718
-0.111331
6.004087
5.08058
42.021591
5.5175
5.480833
4.476042
3.567083
4.375
NVDA
2002-01-15
5.1875
5.448333
5.181667
5.445
4.994711
183,880,800
5.315625
5.318885
5.448333
5.181667
5.362833
5.541083
4.96015
0.231356
5.460396
5.341119
4.970006
0.468333
0.281281
0.290232
5.941744
down
5.460396
5.341119
0.119277
0.21723
-0.097953
6.003795
5.078371
52.47246
5.5175
5.480833
4.558333
3.567083
4.16
NVDA
2002-01-16
5.370833
5.405833
5.2125
5.2325
4.799784
111,538,800
5.305417
5.317255
5.405833
5.2125
5.2825
5.519375
4.986183
0.239189
5.425335
5.333073
4.980299
0.2325
0.277797
0.284458
5.941744
down
5.425335
5.333073
0.092262
0.192236
-0.099974
5.997752
5.040997
48.196874
5.5175
5.492084
4.581042
3.567083
4.485833
NVDA
2002-01-17
5.405833
5.416667
5.21
5.415833
4.967955
112,154,400
5.362083
5.311336
5.416667
5.21
5.265833
5.514125
5.0156
0.240305
5.423873
5.339203
4.997379
0.206667
0.272716
0.276679
5.941744
down
5.423873
5.339203
0.08467
0.170723
-0.086053
5.994735
5.033515
51.842675
5.437917
5.5175
4.619583
3.567083
4.583333
NVDA
2002-01-18
5.211667
5.354167
5.208333
5.316667
4.876992
80,367,600
5.272709
5.33671
5.354167
5.208333
5.278
5.511458
5.037617
0.242276
5.40738
5.337534
5.0099
0.2075
0.268058
0.269761
5.941744
down
5.40738
5.337534
0.069846
0.150548
-0.080702
5.996011
5.026906
49.801021
5.437917
5.5175
4.752083
3.617083
4.429167
NVDA
2002-01-22
5.366667
5.380833
5.123333
5.183333
4.754682
108,502,800
5.263542
5.304709
5.380833
5.123333
5.318667
5.512708
5.0569
0.240416
5.372911
5.326112
5.016702
0.2575
0.267303
0.268535
5.941744
down
5.372911
5.326112
0.046799
0.129798
-0.082998
5.99354
5.031877
47.114372
5.437917
5.5175
4.775
3.64
4.250833
NVDA
2002-01-23
5.23
5.318333
5.126667
5.280833
4.844119
88,916,400
5.238958
5.284125
5.318333
5.126667
5.285833
5.507667
5.0796
0.244334
5.358745
5.322758
5.02706
0.191666
0.261901
0.260848
5.941744
down
5.358745
5.322758
0.035988
0.111036
-0.075048
5.996334
5.018999
49.269582
5.330417
5.5175
4.792709
3.64
4.661667
NVDA
2002-01-24
5.333333
5.525
5.220833
5.47
5.017643
113,768,400
5.387292
5.261542
5.525
5.220833
5.333333
5.505375
5.100333
0.244468
5.375861
5.333665
5.04443
0.304167
0.26492
0.26518
5.941744
down
5.375861
5.333665
0.042197
0.097268
-0.055071
5.994311
5.016439
53.250255
5.25875
5.5175
4.870417
3.737917
4.921667
NVDA
2002-01-25
5.391667
5.591667
5.325
5.455833
5.004647
81,775,200
5.441042
5.324417
5.591667
5.324417
5.341333
5.495625
5.1184
0.24224
5.388165
5.342714
5.060563
0.266667
0.265045
0.265329
5.941744
down
5.388165
5.342714
0.045451
0.086905
-0.041454
5.980105
5.011145
52.915376
5.285834
5.5175
5.088542
4.08375
4.909167
NVDA
2002-01-28
5.5625
5.666667
5.5075
5.665833
5.19728
92,428,800
5.600625
5.382729
5.666667
5.382729
5.411166
5.489833
5.141417
0.236354
5.430883
5.366649
5.084299
0.210834
0.261172
0.259879
5.941744
down
5.430883
5.366649
0.064234
0.08237
-0.018136
5.962542
5.017125
57.210977
5.395
5.5175
5.095417
4.1475
4.755
NVDA
2002-01-29
5.679167
5.695833
5.3
5.388333
4.94273
138,193,200
5.515833
5.491677
5.695833
5.3
5.452166
5.477125
5.1614
0.23454
5.424337
5.368255
5.096222
0.395833
0.270791
0.273475
5.941744
down
5.424337
5.368255
0.056082
0.077113
-0.021031
5.946204
5.008046
50.636826
5.409583
5.5175
5.095417
4.17375
4.716667
NVDA
2002-01-30
5.416667
5.4575
5.2875
5.453333
5.002353
121,845,600
5.40375
5.503755
5.503755
5.2875
5.486666
5.471042
5.182217
0.233443
5.428798
5.374557
5.110227
0.17
0.263592
0.263127
5.941744
down
5.428798
5.374557
0.054241
0.072538
-0.018298
5.937927
5.004156
52.027383
5.409583
5.5175
5.101042
4.17375
4.8575
NVDA
2002-01-31
5.524167
5.566667
5.295833
5.478333
5.025286
97,398,000
5.46625
5.453753
5.566667
5.295833
5.488333
5.464542
5.2043
0.231218
5.436419
5.382244
5.124662
0.270834
0.264109
0.263898
5.941744
down
5.436419
5.382244
0.054174
0.068866
-0.014691
5.926977
5.002106
52.580673
5.409583
5.5175
5.139583
4.18125
4.800833
NVDA
2002-02-01
5.469167
5.5275
5.3125
5.344167
4.902215
68,827,200
5.413333
5.460001
5.5275
5.3125
5.466
5.432958
5.225617
0.198533
5.422226
5.379424
5.13327
0.215
0.260601
0.259008
5.941744
down
5.422226
5.379424
0.042802
0.063653
-0.020851
5.830025
5.035892
49.294825
5.409583
5.5175
5.153541
4.368333
4.549167
NVDA
2002-02-04
5.3325
5.4625
5.084167
5.0925
4.671363
110,486,400
5.242917
5.436667
5.4625
5.084167
5.351333
5.3975
5.2443
0.192451
5.371499
5.35817
5.131671
0.378333
0.269011
0.270941
5.941744
down
5.371499
5.35817
0.013329
0.053588
-0.040259
5.782403
5.012597
43.769459
5.39
5.5175
5.153541
4.409167
4.466667
NVDA
2002-02-05
5.058333
5.1025
4.844167
5.0425
4.625496
147,462,000
5.011875
5.339792
5.339792
4.844167
5.282167
5.367333
5.26305
0.198662
5.320884
5.334787
5.128174
0.258333
0.268248
0.26968
5.782373
down
5.320884
5.334787
-0.013903
0.04009
-0.053993
5.764658
4.970008
42.744358
5.27
5.449583
5.184375
4.493334
4.219167
NVDA
2002-02-06
5.175833
5.2575
5.075
5.168333
4.740923
124,252,800
5.169167
5.175834
5.2575
5.075
5.225167
5.340125
5.283167
0.185745
5.297414
5.322457
5.129749
0.215
0.264444
0.264212
5.782373
down
5.297414
5.322457
-0.025043
0.027063
-0.052106
5.711615
4.968635
46.161758
5.27
5.449583
5.207709
4.5675
4.3975
NVDA
2002-02-07
5.175
5.175
4.976667
5.000833
4.587273
96,447,600
5.081875
5.1725
5.175
4.976667
5.129667
5.308458
5.293983
0.18696
5.251786
5.298633
5.124694
0.198333
0.259722
0.257624
5.782373
down
5.251786
5.298633
-0.046847
0.012281
-0.059128
5.682378
4.934538
42.523361
5.27
5.449583
5.224375
4.608334
4.3975
NVDA
2002-02-08
5.034167
5.0625
4.619167
4.81
4.412222
187,129,200
4.881459
5.127188
5.127188
4.619167
5.022833
5.274
5.300033
0.211818
5.183819
5.262438
5.112353
0.443333
0.272837
0.276195
5.669418
down
5.183819
5.262438
-0.078619
-0.005899
-0.07272
5.697636
4.850364
38.773729
5.1575
5.337084
5.267084
4.608334
4.304167
NVDA
2002-02-11
4.8025
5.083333
4.785
5.075833
4.656072
124,922,400
4.936667
5.004323
5.083333
4.785
5.0195
5.265
5.31595
0.216405
5.167206
5.248615
5.110921
0.298333
0.274658
0.278409
5.669418
down
5.167206
5.248615
-0.081409
-0.021001
-0.060409
5.69781
4.83219
45.926665
5.092917
5.337084
5.352292
4.68125
3.876667
NVDA
2002-02-12
4.999167
5.279167
4.941667
5.183333
4.754682
121,650,000
5.100834
4.970495
5.279167
4.941667
5.047666
5.275167
5.330267
0.206877
5.169687
5.24378
5.11376
0.3375
0.279147
0.284318
5.669418
down
5.169687
5.24378
-0.074093
-0.031619
-0.042473
5.688921
4.861412
48.544616
5.092917
5.2575
5.3975
4.70875
4.0825
NVDA
2002-02-13
5.25
5.338333
5.066667
5.116667
4.69353
123,043,200
5.192917
5.035664
5.338333
5.035664
5.037333
5.25875
5.341533
0.205715
5.16153
5.234364
5.113874
0.271666
0.278613
0.283053
5.669418
down
5.16153
5.234364
-0.072834
-0.039862
-0.032972
5.67018
4.84732
47.024139
5.073334
5.2575
5.471667
4.70875
4.0475