Datasets:

Changahou
/

Data4Fin

Dataset card Data Studio Files Files and versions

Split (1)

train · 63.7k rows

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	2002-11-29	1.460833	1.481667	1.416667	1.4275	1.309449	51,939,600	1.446667	1.367094	1.481667	1.367094	1.367833	1.199	0.946133	0.166118	1.274727	1.1522	1.074259	0.065	0.102194	0.102678	1.141134	up	1.274727	1.1522	0.122526	0.100391	0.022135	1.531236	0.866764	67.439692	1.313334	1.162084	0.783333	0.860416	0.995833
NVDA	2002-12-02	1.503333	1.5225	1.41	1.416667	1.299512	116,750,400	1.463125	1.40688	1.5225	1.40688	1.389167	1.211083	0.959117	0.17293	1.296564	1.171791	1.087687	0.1125	0.10293	0.10366	1.155271	up	1.296564	1.171791	0.124773	0.105268	0.019505	1.556944	0.865223	66.547213	1.33375	1.1825	0.797708	0.860416	1.013333
NVDA	2002-12-03	1.39	1.393333	1.320833	1.323333	1.213896	104,622,000	1.356875	1.435003	1.435003	1.320833	1.382333	1.212083	0.9709	0.173548	1.300682	1.183016	1.096928	0.095834	0.102423	0.102877	1.155271	up	1.300682	1.183016	0.117666	0.107747	0.009919	1.55918	0.864986	59.269578	1.361667	1.1825	0.800417	0.860416	1.030833
NVDA	2002-12-04	1.23	1.25	1.160833	1.165	1.068657	220,654,800	1.201458	1.395939	1.395939	1.160833	1.351167	1.20775	0.9794	0.17359	1.279808	1.181681	1.099597	0.1625	0.106714	0.10884	1.155271	up	1.279808	1.181681	0.098126	0.105823	-0.007697	1.55493	0.86057	49.399905	1.341667	1.1825	0.814583	0.860416	1.0225
NVDA	2002-12-05	1.24	1.248333	1.1475	1.175833	1.078594	159,487,200	1.202917	1.298698	1.298698	1.1475	1.301667	1.199125	0.9873	0.170495	1.263812	1.181248	1.102587	0.100833	0.106294	0.108039	1.155271	up	1.263812	1.181248	0.082564	0.101171	-0.018608	1.540115	0.858134	50.013226	1.335	1.187084	0.823125	0.860416	1.03
NVDA	2002-12-06	1.125	1.2	1.106667	1.1775	1.080123	115,922,400	1.152292	1.250807	1.250807	1.106667	1.251667	1.197375	0.996067	0.17053	1.250533	1.180971	1.105525	0.093333	0.105368	0.106568	1.155271	up	1.250533	1.180971	0.069562	0.09485	-0.025287	1.538436	0.856314	50.113432	1.314584	1.187084	0.823125	0.860416	0.998333
NVDA	2002-12-09	1.139167	1.1575	1.074167	1.083333	0.993744	96,979,200	1.113542	1.20155	1.20155	1.074167	1.185	1.204208	1.003467	0.162505	1.22481	1.173738	1.104654	0.103333	0.105223	0.106245	1.434568	down	1.22481	1.173738	0.051072	0.086094	-0.035022	1.529218	0.879199	44.666337	1.298334	1.187084	0.837917	0.841667	0.930833
NVDA	2002-12-10	1.110833	1.195833	1.096667	1.174167	1.077066	138,988,800	1.144375	1.157546	1.195833	1.096667	1.155167	1.21925	1.012683	0.143021	1.217019	1.17377	1.10738	0.1125	0.105743	0.10687	1.434568	down	1.217019	1.17377	0.043249	0.077525	-0.034276	1.505293	0.933207	50.280348	1.298334	1.187084	0.948125	0.894584	0.895833
NVDA	2002-12-11	1.165833	1.2	1.126667	1.1675	1.07095	136,420,800	1.165	1.15096	1.2	1.126667	1.155667	1.230083	1.021	0.129153	1.2094	1.173305	1.109738	0.073333	0.103428	0.103517	1.434568	down	1.2094	1.173305	0.036095	0.069239	-0.033144	1.48839	0.971777	49.88033	1.298334	1.187084	1.048542	0.987917	0.873333
NVDA	2002-12-12	1.210833	1.225	1.145833	1.148333	1.053368	130,255,200	1.1825	1.15798	1.225	1.145833	1.150167	1.238458	1.02895	0.116999	1.200005	1.171456	1.111252	0.079167	0.101695	0.101082	1.434568	down	1.200005	1.171456	0.02855	0.061101	-0.032551	1.472456	1.004461	48.68124	1.298334	1.187084	1.048542	0.987917	0.874167
NVDA	2002-12-13	1.1275	1.1275	1.095	1.103333	1.01209	70,772,400	1.113333	1.17024	1.17024	1.095	1.135333	1.241333	1.036733	0.112642	1.185133	1.16641	1.110941	0.053333	0.09824	0.096307	1.40017	down	1.185133	1.16641	0.018723	0.052626	-0.033902	1.466616	1.01605	45.891901	1.23375	1.187084	1.048542	0.987917	0.898333
NVDA	2002-12-16	1.141667	1.175	1.1125	1.168333	1.071715	105,697,200	1.149375	1.141787	1.175	1.1125	1.152333	1.243625	1.046533	0.110543	1.182548	1.166552	1.113192	0.071667	0.096342	0.093843	1.40017	down	1.182548	1.166552	0.015996	0.0453	-0.029303	1.464712	1.022538	50.319902	1.162084	1.187084	1.048542	0.987917	0.8475
NVDA	2002-12-17	1.189167	1.229167	1.1575	1.166667	1.070187	107,774,400	1.185625	1.145581	1.229167	1.145581	1.150833	1.24375	1.056967	0.11045	1.180105	1.166561	1.115289	0.071667	0.09458	0.091625	1.40017	down	1.180105	1.166561	0.013544	0.038949	-0.025404	1.46465	1.02285	50.206492	1.16125	1.187084	1.048542	0.987917	0.835
NVDA	2002-12-18	1.13	1.131667	1.075	1.0775	0.988393	112,683,600	1.103542	1.165603	1.165603	1.075	1.132833	1.238583	1.066	0.115834	1.16432	1.159963	1.113807	0.091667	0.094372	0.091629	1.378222	down	1.16432	1.159963	0.004356	0.03203	-0.027674	1.470251	1.006916	44.434262	1.151667	1.204584	1.050833	0.987917	0.865
NVDA	2002-12-19	1.058333	1.114167	1.043333	1.054167	0.96699	110,060,400	1.0675	1.134572	1.134572	1.043333	1.114	1.229292	1.0748	0.122949	1.147373	1.152127	1.111468	0.070834	0.092691	0.08955	1.347399	down	1.147373	1.152127	-0.004754	0.024673	-0.029427	1.47519	0.983394	43.039805	1.13625	1.21625	1.050833	0.987917	0.8825
NVDA	2002-12-20	1.0875	1.099167	1.015833	1.068333	0.979984	80,457,600	1.067708	1.101036	1.101036	1.015833	1.107	1.215458	1.08325	0.124796	1.135213	1.14592	1.109776	0.083334	0.092022	0.088928	1.324285	down	1.135213	1.14592	-0.010707	0.017597	-0.028304	1.465049	0.965867	44.185051	1.1225	1.268334	1.051667	0.987917	0.846667
NVDA	2002-12-23	1.065833	1.101667	1.0625	1.075833	0.986864	49,864,800	1.076458	1.084372	1.101667	1.0625	1.0885	1.20375	1.090083	0.126433	1.126078	1.140728	1.108445	0.039167	0.088247	0.083952	1.324285	down	1.126078	1.140728	-0.014651	0.011148	-0.025798	1.456616	0.950884	44.817647	1.1225	1.269167	1.052917	0.987917	0.86
NVDA	2002-12-24	1.081667	1.103333	1.048333	1.054167	0.96699	30,033,600	1.071875	1.080415	1.103333	1.048333	1.066	1.188583	1.096917	0.125206	1.115014	1.134316	1.106317	0.055	0.085872	0.081057	1.319004	down	1.115014	1.134316	-0.019302	0.005058	-0.02436	1.438996	0.938171	43.291214	1.1225	1.269167	1.061042	0.987917	0.876667
NVDA	2002-12-26	1.071667	1.0875	1.025833	1.035	0.949408	71,976,000	1.055	1.076145	1.0875	1.025833	1.0575	1.174292	1.101883	0.125629	1.102705	1.126959	1.10352	0.061667	0.084143	0.079118	1.29402	down	1.102705	1.126959	-0.024255	-0.000805	-0.02345	1.425549	0.923034	41.930645	1.1225	1.269167	1.06875	0.987917	0.8375
NVDA	2002-12-27	1.063333	1.065833	0.986667	0.995833	0.91348	70,252,800	1.027917	1.065573	1.065833	0.986667	1.045833	1.152917	1.107383	0.117105	1.086263	1.117246	1.099297	0.079166	0.083788	0.079123	1.263618	down	1.086263	1.117246	-0.030984	-0.00684	-0.024143	1.387126	0.918707	39.21821	1.107917	1.254584	1.062292	0.987917	0.845
NVDA	2002-12-30	1	1.010833	0.938333	0.960833	0.881374	78,474,000	0.9775	1.046745	1.046745	0.938333	1.024333	1.129583	1.111083	0.105423	1.066966	1.10566	1.093867	0.0725	0.082981	0.07846	1.209964	down	1.066966	1.10566	-0.038694	-0.013211	-0.025483	1.34043	0.918737	36.91984	1.08375	1.230417	1.046458	0.987917	0.851667
NVDA	2002-12-31	0.950833	0.983333	0.9325	0.959167	0.879846	82,539,600	0.956458	1.012122	1.012122	0.9325	1.001	1.106708	1.1146	0.088057	1.050381	1.094809	1.088585	0.050833	0.080685	0.075698	1.18501	down	1.050381	1.094809	-0.044427	-0.019454	-0.024973	1.282822	0.930594	36.809259	1.032084	1.2275	1.101875	1.003334	0.813333
NVDA	2003-01-02	1	1.0375	0.965833	1.025833	0.940999	130,254,000	1.007292	0.98429	1.0375	0.965833	0.995333	1.091833	1.118033	0.073455	1.046605	1.0897	1.086124	0.078333	0.080517	0.075961	1.18501	down	1.046605	1.0897	-0.043095	-0.024183	-0.018912	1.238743	0.944924	44.033075	1.023334	1.2275	1.110625	1.003334	0.823333
NVDA	2003-01-03	1.029167	1.0625	1.008333	1.025833	0.940999	103,749,600	1.031458	0.995791	1.0625	0.995791	0.9935	1.084875	1.1209	0.072747	1.043409	1.084969	1.083759	0.054167	0.078635	0.073782	1.18501	down	1.043409	1.084969	-0.04156	-0.027658	-0.013902	1.230369	0.939381	44.033075	1.017917	1.2275	1.119584	1.003334	0.808333
NVDA	2003-01-06	1.050833	1.125833	1.05	1.109167	1.017441	103,342,800	1.083958	1.013625	1.125833	1.013625	1.016167	1.081542	1.124717	0.069829	1.053526	1.086761	1.084756	0.1	0.080161	0.076404	1.18501	down	1.053526	1.086761	-0.033235	-0.028773	-0.004462	1.221199	0.941884	51.989793	1.029167	1.2275	1.160417	1.003334	0.8125
NVDA	2003-01-07	1.130833	1.156667	1.093333	1.105833	1.014383	149,827,200	1.121667	1.048791	1.156667	1.048791	1.045167	1.077958	1.1294	0.0664	1.061573	1.088174	1.085582	0.063334	0.078959	0.075097	1.18501	down	1.061573	1.088174	-0.026601	-0.028339	0.001738	1.210758	0.945158	51.673277	1.044584	1.2275	1.205834	1.023334	0.8225
NVDA	2003-01-08	1.0775	1.109167	0.988333	0.995833	0.91348	185,252,400	1.042708	1.085229	1.109167	0.988333	1.0525	1.073583	1.130817	0.068864	1.051459	1.081334	1.082063	0.120834	0.08195	0.07967	1.18501	down	1.051459	1.081334	-0.029875	-0.028646	-0.001229	1.211311	0.935855	42.483402	1.044584	1.2275	1.237709	1.040834	1.003333
NVDA	2003-01-09	1.026667	1.0375	1.003333	1.013333	0.929533	143,607,600	1.020208	1.063969	1.063969	1.003333	1.05	1.065542	1.132483	0.065824	1.045594	1.076297	1.079368	0.041667	0.079073	0.07587	1.18501	down	1.045594	1.076297	-0.030703	-0.029057	-0.001646	1.197189	0.933894	44.184117	1.044584	1.162917	1.258125	1.06125	1.060833
NVDA	2003-01-10	1	1.045833	0.986667	1.030833	0.945586	92,449,200	1.015833	1.042088	1.045833	0.986667	1.051	1.058708	1.135317	0.061643	1.043323	1.072929	1.077464	0.059166	0.077651	0.0742	1.18501	down	1.043323	1.072929	-0.029606	-0.029167	-0.000439	1.181995	0.935422	45.906647	1.044584	1.09125	1.272083	1.06125	1.070833
NVDA	2003-01-13	1.07	1.079167	1.0175	1.0225	0.937941	84,912,000	1.047292	1.028961	1.079167	1.0175	1.033666	1.052417	1.137033	0.058348	1.040119	1.069194	1.075309	0.061667	0.076509	0.072946	1.18501	down	1.040119	1.069194	-0.029074	-0.029149	0.000074	1.169112	0.935721	45.19147	1.044584	1.090417	1.262083	1.06125	1.070833
NVDA	2003-01-14	1.025833	1.04	0.999167	1.03	0.944822	86,852,400	1.02375	1.038126	1.04	0.999167	1.0185	1.04875	1.1378	0.057274	1.038562	1.06629	1.073532	0.040833	0.073961	0.069735	1.18501	down	1.038562	1.06629	-0.027728	-0.028865	0.001137	1.163298	0.934202	46.006778	1.06125	1.080834	1.261042	1.06125	1.071667
NVDA	2003-01-15	1.030833	1.039167	0.998333	0.998333	0.915773	90,458,400	1.016667	1.030938	1.039167	0.998333	1.019	1.04025	1.134267	0.050847	1.032373	1.061256	1.070583	0.040834	0.071595	0.066845	1.18501	down	1.032373	1.061256	-0.028883	-0.028868	-0.000015	1.141944	0.938556	43.092031	1.071667	1.080834	1.250834	1.06125	1.085
NVDA	2003-01-16	0.983333	0.995833	0.9175	0.930833	0.853855	203,997,600	0.956875	1.023802	1.023802	0.9175	1.0025	1.028458	1.126817	0.047202	1.016752	1.051595	1.065103	0.080833	0.072255	0.068244	1.161398	down	1.016752	1.051595	-0.034844	-0.030063	-0.00478	1.122862	0.934054	37.620761	1.037084	1.073334	1.242709	1.06125	1.078333
NVDA	2003-01-17	0.905833	0.918333	0.884167	0.895833	0.82175	105,883,200	0.901042	0.990339	0.990339	0.884167	0.9755	1.019375	1.1197	0.054225	0.998149	1.040057	1.058465	0.046666	0.070427	0.066086	1.099508	down	0.998149	1.040057	-0.041909	-0.032432	-0.009476	1.127825	0.910925	35.130073	1.020417	1.056667	1.242709	1.06125	1.025833
NVDA	2003-01-21	0.9125	0.931667	0.870833	0.873333	0.80111	96,735,600	0.897083	0.94569	0.94569	0.870833	0.945666	1.010333	1.1102	0.062555	0.978946	1.027708	1.051204	0.060834	0.069742	0.065561	1.097932	down	0.978946	1.027708	-0.048761	-0.035698	-0.013063	1.135443	0.885223	33.590476	0.99	1.05	1.242709	1.06125	1.0475
NVDA	2003-01-22	0.870833	0.896667	0.868333	0.874167	0.801875	55,099,200	0.8775	0.921387	0.921387	0.868333	0.9145	1.000625	1.103433	0.067917	0.962826	1.016334	1.044262	0.028334	0.066784	0.061838	1.068014	down	0.962826	1.016334	-0.053508	-0.03926	-0.014248	1.136459	0.864791	33.706452	0.97375	1.04875	1.242709	1.06125	1.051667
NVDA	2003-01-23	0.8975	0.9125	0.874167	0.898333	0.824043	91,845,600	0.895625	0.899443	0.9125	0.874167	0.8945	0.99175	1.102467	0.069158	0.952904	1.007593	1.038539	0.038333	0.064752	0.059488	1.068014	down	0.952904	1.007593	-0.054689	-0.042346	-0.012343	1.130066	0.853434	37.132449	0.97375	1.04875	1.210417	1.06125	1.034167
NVDA	2003-01-24	0.890833	0.895	0.8325	0.8475	0.777414	89,710,800	0.866458	0.897534	0.897534	0.8325	0.877833	0.981417	1.10195	0.074569	0.936688	0.995735	1.031047	0.065833	0.064829	0.060122	1.044116	down	0.936688	0.995735	-0.059046	-0.045686	-0.01336	1.130554	0.832279	33.240967	0.955834	1.030834	1.174584	1.06125	1.025833
NVDA	2003-01-27	0.829167	0.8725	0.814167	0.835	0.765947	88,911,600	0.837709	0.881996	0.881996	0.814167	0.865667	0.971417	1.099633	0.080203	0.921044	0.983828	1.023359	0.058333	0.064365	0.059943	1.023163	down	0.921044	0.983828	-0.062784	-0.049106	-0.013679	1.131822	0.811011	32.343342	0.927084	0.985417	1.174167	1.06125	1.0425
NVDA	2003-01-28	0.824167	0.880833	0.796667	0.865	0.793466	178,548,000	0.841667	0.859852	0.880833	0.796667	0.864	0.964875	1.097317	0.083379	0.912422	0.975026	1.017149	0.084166	0.065779	0.062365	1.023163	down	0.912422	0.975026	-0.062604	-0.051805	-0.010799	1.131633	0.798117	36.757297	0.917917	0.976667	1.178125	1.06125	1.025
NVDA	2003-01-29	0.841667	0.889167	0.841667	0.8825	0.809519	102,204,000	0.86375	0.85076	0.889167	0.841667	0.865667	0.960958	1.09405	0.085394	0.907818	0.968172	1.011869	0.0475	0.064474	0.060879	1.023163	down	0.907818	0.968172	-0.060354	-0.053515	-0.006839	1.131747	0.79017	39.247215	0.89625	0.976667	1.17625	1.06125	1.040833
NVDA	2003-01-30	0.9	0.9075	0.8375	0.846667	0.776649	74,306,400	0.872917	0.857255	0.9075	0.8375	0.855333	0.955333	1.088533	0.089142	0.898411	0.959172	1.00539	0.07	0.064868	0.061791	1.023163	down	0.898411	0.959172	-0.060761	-0.054964	-0.005797	1.133616	0.77705	36.112076	0.864167	0.976667	1.195417	1.062917	1.011667
NVDA	2003-01-31	0.821667	0.883333	0.814167	0.86	0.78888	94,965,600	0.844792	0.865086	0.883333	0.814167	0.857833	0.947042	1.08245	0.089948	0.892501	0.951826	0.999689	0.069166	0.065175	0.062529	1.023163	down	0.892501	0.951826	-0.059325	-0.055836	-0.003488	1.126937	0.767146	38.09366	0.864167	0.976667	1.195833	1.065417	1.019167
NVDA	2003-02-03	0.875833	0.893333	0.858333	0.876667	0.804168	75,555,600	0.876042	0.854939	0.893333	0.854939	0.866167	0.939583	1.076367	0.089252	0.890065	0.946259	0.994864	0.035	0.06302	0.059776	1.023163	down	0.890065	0.946259	-0.056193	-0.055908	-0.000286	1.118088	0.761079	40.57495	0.854583	0.976667	1.195833	1.094584	1.0475
NVDA	2003-02-04	0.870833	0.875	0.825	0.8375	0.768241	62,772,000	0.852083	0.86549	0.875	0.825	0.860667	0.926	1.068317	0.082502	0.881978	0.938202	0.988693	0.051667	0.062209	0.058965	1.023163	down	0.881978	0.938202	-0.056224	-0.055971	-0.000253	1.091004	0.760996	36.838244	0.854583	0.976667	1.195833	1.11	1.151667
NVDA	2003-02-05	0.855833	0.879167	0.841667	0.845	0.77512	58,150,800	0.855417	0.858787	0.879167	0.841667	0.853167	0.912958	1.058317	0.0726	0.876289	0.931299	0.983058	0.041667	0.060742	0.057235	1.023163	down	0.876289	0.931299	-0.055009	-0.055779	0.000769	1.058159	0.767758	38.015417	0.852084	0.976667	1.18125	1.115417	1.118333
NVDA	2003-02-06	0.903333	0.905	0.8375	0.851667	0.781236	122,618,400	0.874375	0.857102	0.905	0.8375	0.854167	0.90575	1.04915	0.07108	0.872501	0.9254	0.977906	0.0675	0.061224	0.058262	1.023163	down	0.872501	0.9254	-0.052899	-0.055203	0.002304	1.047909	0.763591	39.101951	0.852084	0.976667	1.157083	1.115417	1.183333
NVDA	2003-02-07	0.868333	0.8725	0.811667	0.813333	0.746072	91,515,600	0.841458	0.865738	0.8725	0.811667	0.844833	0.89575	1.038267	0.069191	0.863398	0.917099	0.971452	0.060833	0.061197	0.058519	1.01764	down	0.863398	0.917099	-0.0537	-0.054902	0.001202	1.034132	0.757368	35.273314	0.852084	0.976667	1.129792	1.1325	1.174167
NVDA	2003-02-10	0.8125	0.829167	0.7775	0.823333	0.755245	98,263,200	0.810625	0.853598	0.853598	0.7775	0.834167	0.885375	1.028317	0.063164	0.857235	0.910153	0.965643	0.051667	0.060516	0.057834	0.976834	down	0.857235	0.910153	-0.052919	-0.054505	0.001587	1.011703	0.759046	37.006099	0.8425	0.967084	1.125417	1.1325	1.18
NVDA	2003-02-11	0.83	0.854167	0.804167	0.808333	0.741485	85,071,600	0.824167	0.832112	0.854167	0.804167	0.828333	0.874667	1.016017	0.056496	0.849711	0.902611	0.959474	0.05	0.059765	0.05705	0.976834	down	0.849711	0.902611	-0.0529	-0.054184	0.001285	0.987658	0.761675	35.472103	0.8425	0.967084	1.122708	1.13875	1.190833
NVDA	2003-02-12	0.808333	0.8425	0.801667	0.8125	0.745308	64,140,000	0.81625	0.828139	0.8425	0.801667	0.821833	0.863792	1.003717	0.04473	0.843986	0.895936	0.95371	0.040833	0.058412	0.055428	0.976834	down	0.843986	0.895936	-0.05195	-0.053737	0.001788	0.953251	0.774332	36.262532	0.84125	0.967084	1.128333	1.168334	1.18
NVDA	2003-02-13	0.826667	0.830833	0.804167	0.8225	0.754481	88,916,400	0.821042	0.822195	0.830833	0.804167	0.816	0.855	0.991833	0.032503	0.840681	0.890496	0.948565	0.026666	0.056145	0.052552	0.975157	down	0.840681	0.890496	-0.049815	-0.052953	0.003138	0.920006	0.789994	38.218383	0.84125	0.943334	1.136042	1.1825	1.135833
NVDA	2003-02-14	0.935	1.004167	0.9125	1.003333	0.92036	354,884,400	0.96375	0.821618	1.004167	0.821618	0.854	0.858625	0.985433	0.043566	0.865704	0.898855	0.950713	0.181667	0.065111	0.065464	0.761942	up	0.865704	0.898855	-0.03315	-0.048992	0.015842	0.945756	0.771494	61.32824	0.890834	0.928334	1.136042	1.1825	1.168333
NVDA	2003-02-18	1.041667	1.080833	1.029167	1.060833	0.973105	174,051,600	1.053125	0.892684	1.080833	0.892684	0.9015	0.866875	0.98335	0.062494	0.895724	0.910853	0.955031	0.0775	0.065996	0.066667	0.854998	up	0.895724	0.910853	-0.015129	-0.04222	0.027091	0.991862	0.741888	65.719238	0.929167	0.929167	1.10375	1.1825	1.200833
NVDA	2003-02-19	1.054167	1.0775	1.0425	1.070833	0.982277	114,121,200	1.06125	0.972905	1.0775	0.972905	0.954	0.87675	0.98125	0.077395	0.922664	0.922703	0.959572	0.035	0.063782	0.063501	0.869498	up	0.922664	0.922703	-0.000039	-0.033784	0.033744	1.031541	0.721959	66.433073	0.929167	0.929167	1.067917	1.1825	1.166667
NVDA	2003-02-20	1.075	1.103333	1.066667	1.070833	0.982277	97,813,200	1.078958	1.017077	1.103333	1.017077	1.005666	0.886583	0.979117	0.088716	0.945459	0.933676	0.963936	0.036666	0.061845	0.060817	0.902549	up	0.945459	0.933676	0.011783	-0.02467	0.036454	1.064014	0.709152	66.433073	0.940417	0.940417	1.0675	1.1825	1.119167
NVDA	2003-02-21	1.07	1.074167	1.033333	1.071667	0.983042	91,326,000	1.062292	1.048018	1.074167	1.033333	1.0555	0.89525	0.978883	0.097914	0.964876	0.943897	0.96816	0.040834	0.060344	0.058819	0.902549	up	0.964876	0.943897	0.020978	-0.015541	0.036519	1.091077	0.699423	66.500545	0.940417	0.940417	1.071042	1.187084	1.073333
NVDA	2003-02-24	1.0625	1.124167	1.056667	1.085	0.995273	113,701,200	1.082084	1.055155	1.124167	1.055155	1.071833	0.907125	0.9771	0.105894	0.983356	0.954349	0.972742	0.0675	0.060855	0.059687	0.911356	up	0.983356	0.954349	0.029007	-0.006631	0.035638	1.118914	0.695336	67.621061	0.962917	0.950834	1.07625	1.187084	1.105
NVDA	2003-02-25	1.05	1.083333	1.033333	1.078333	0.989157	123,920,400	1.06125	1.068619	1.083333	1.033333	1.075333	0.919292	0.975317	0.111026	0.997968	0.963533	0.976883	0.051667	0.060199	0.058885	0.911356	up	0.997968	0.963533	0.034435	0.001582	0.032853	1.141343	0.69724	66.424605	0.962917	0.950834	1.055209	1.187084	1.145833
NVDA	2003-02-26	1.064167	1.081667	1.023333	1.025833	0.940999	74,689,200	1.04875	1.064934	1.081667	1.023333	1.066333	0.927333	0.972867	0.112699	1.002255	0.968148	0.978803	0.058334	0.060066	0.05883	0.911356	up	1.002255	0.968148	0.034107	0.008087	0.02602	1.15273	0.701936	57.758153	0.964167	0.950834	1.038542	1.187084	1.160833
NVDA	2003-02-27	1.035833	1.0525	1.019167	1.0475	0.960874	67,531,200	1.03875	1.056842	1.056842	1.019167	1.061667	0.935583	0.97175	0.115254	1.009216	0.974026	0.981497	0.033333	0.058156	0.05628	0.911356	up	1.009216	0.974026	0.03519	0.013508	0.021682	1.166092	0.705075	60.073407	1.018334	0.950834	1.02	1.187084	1.115833
NVDA	2003-02-28	1.015	1.054167	0.985	1.051667	0.964696	165,333,600	1.026459	1.047796	1.054167	0.985	1.057667	0.945833	0.969417	0.116043	1.015747	0.979777	0.984248	0.069167	0.058943	0.057569	0.911356	up	1.015747	0.979777	0.035969	0.018	0.01797	1.17792	0.713746	60.521559	1.054584	0.950834	1.01125	1.187084	1.1275
NVDA	2003-03-03	1.064167	1.083333	1.020833	1.034167	0.948643	70,203,600	1.050625	1.037127	1.083333	1.020833	1.0475	0.954542	0.966767	0.115798	1.018581	0.983806	0.986206	0.0625	0.059197	0.058062	0.911356	up	1.018581	0.983806	0.034774	0.021355	0.01342	1.186138	0.722946	57.59763	1.054584	0.950834	1.01125	1.187084	1.116667
NVDA	2003-03-04	1.0375	1.0475	1.015833	1.025833	0.940999	53,839,200	1.031667	1.043876	1.0475	1.015833	1.037	0.962	0.965733	0.115321	1.019696	0.986919	0.98776	0.031667	0.05723	0.055422	0.911356	up	1.019696	0.986919	0.032777	0.023639	0.009138	1.192642	0.731358	56.205012	1.054584	0.950834	0.993334	1.1775	1.110833
NVDA	2003-03-05	1.015833	1.048333	1.013333	1.0425	0.956288	52,215,600	1.03	1.037771	1.048333	1.013333	1.040333	0.97225	0.9655	0.112755	1.023205	0.991036	0.989907	0.035	0.055642	0.05338	0.911356	up	1.023205	0.991036	0.032168	0.025345	0.006823	1.197759	0.746741	58.372688	1.054584	0.950834	0.95625	1.168334	1.116667
NVDA	2003-03-06	1.034167	1.044167	1.020833	1.025	0.940235	54,806,400	1.031042	1.033886	1.044167	1.020833	1.035833	0.98125	0.964633	0.10919	1.023481	0.993552	0.991283	0.023334	0.053335	0.050376	0.911356	up	1.023481	0.993552	0.029929	0.026262	0.003667	1.199631	0.762869	55.278873	1.054584	0.950834	0.947292	1.159584	1.104167
NVDA	2003-03-07	1.009167	1.044167	1	1.040833	0.954759	58,114,800	1.023542	1.032464	1.044167	1	1.033667	0.990708	0.963933	0.105506	1.02615	0.997054	0.993226	0.044167	0.05268	0.049755	0.911356	up	1.02615	0.997054	0.029096	0.026829	0.002267	1.20172	0.779697	57.47491	1.034167	0.950834	0.936459	1.159584	1.123333
NVDA	2003-03-10	1.03	1.035	1.01	1.011667	0.928004	34,479,600	1.021667	1.028003	1.035	1.01	1.029167	1.000625	0.963083	0.096929	1.023922	0.998137	0.993949	0.030833	0.051119	0.047863	0.911356	up	1.023922	0.998137	0.025785	0.02662	-0.000835	1.194482	0.806768	52.373	1.034167	0.950834	0.920417	1.159584	1.1175
NVDA	2003-03-11	1.019167	1.035833	1.0075	1.019167	0.934884	41,714,400	1.020417	1.024835	1.035833	1.0075	1.027833	1.010417	0.962767	0.08751	1.023191	0.999695	0.994938	0.028333	0.049492	0.04591	0.911356	up	1.023191	0.999695	0.023496	0.025995	-0.002499	1.185437	0.835397	53.515694	1.034167	0.950834	0.920417	1.159584	1.1175
NVDA	2003-03-12	1.0275	1.05	1.018333	1.0475	0.960874	49,392,000	1.035833	1.022626	1.05	1.018333	1.028833	1.022375	0.9638	0.073692	1.026931	1.003236	0.996999	0.031667	0.048219	0.044485	0.911356	up	1.026931	1.003236	0.023695	0.025535	-0.00184	1.169759	0.874991	57.64951	1.034167	0.950834	0.915625	1.159584	1.1375
NVDA	2003-03-13	1.078333	1.158333	1.073333	1.151667	1.056427	136,273,200	1.115417	1.029229	1.158333	1.029229	1.054167	1.039333	0.967617	0.06074	1.046121	1.014231	1.003065	0.110833	0.052691	0.05112	0.962473	up	1.046121	1.014231	0.03189	0.026806	0.005084	1.160813	0.917854	68.67801	1.079167	0.967917	0.915625	1.159584	1.166667
NVDA	2003-03-14	1.155833	1.166667	1.11	1.118333	1.025849	109,422,000	1.137708	1.072323	1.166667	1.072323	1.069667	1.054125	0.9708	0.036234	1.05723	1.021942	1.007585	0.056667	0.052975	0.051675	0.983309	up	1.05723	1.021942	0.035288	0.028503	0.006786	1.126593	0.981657	63.022215	1.083334	0.972084	0.914375	1.159584	1.181667
NVDA	2003-03-17	1.1	1.205833	1.0975	1.183333	1.085474	130,780,800	1.146667	1.105016	1.205833	1.0975	1.104	1.063125	0.97395	0.044391	1.076631	1.033897	1.014477	0.108333	0.056929	0.057341	0.983309	up	1.076631	1.033897	0.042734	0.031349	0.011385	1.151906	0.974344	68.474179	1.102917	0.991667	0.914375	1.159584	1.208333
NVDA	2003-03-18	1.179167	1.1925	1.15	1.174167	1.077066	93,228,000	1.173959	1.125841	1.1925	1.125841	1.135	1.068792	0.976917	0.050847	1.091636	1.044287	1.02074	0.0425	0.055899	0.055857	1.00368	up	1.091636	1.044287	0.047349	0.034549	0.0128	1.170486	0.967098	66.974586	1.102917	0.991667	0.914375	1.159584	1.1725
NVDA	2003-03-19	1.176667	1.188333	1.138333	1.18	1.082416	71,299,200	1.170833	1.1499	1.188333	1.138333	1.1615	1.07425	0.978333	0.05661	1.105231	1.05434	1.026985	0.05	0.055477	0.055271	1.00368	up	1.105231	1.05434	0.050891	0.037817	0.013073	1.187471	0.961029	67.462925	1.102917	1.00375	0.904792	1.15	1.129167
NVDA	2003-03-20	1.18	1.215833	1.149167	1.190833	1.092354	78,006,000	1.183958	1.160367	1.215833	1.149167	1.169333	1.08025	0.980033	0.062302	1.1184	1.064451	1.03341	0.066666	0.056276	0.05641	1.013269	up	1.1184	1.064451	0.05395	0.041044	0.012906	1.204855	0.955645	68.397547	1.111667	1.00875	0.904792	1.15	1.163333
NVDA	2003-03-21	1.231667	1.235833	1.126667	1.18	1.082416	168,180,000	1.193542	1.172162	1.235833	1.126667	1.181667	1.085667	0.983717	0.06611	1.127877	1.07301	1.039159	0.109166	0.060054	0.061686	1.013269	up	1.127877	1.07301	0.054867	0.043808	0.011059	1.217886	0.953447	66.345197	1.121667	1.02	0.904167	1.15	1.199167
NVDA	2003-03-24	1.131667	1.166667	1.125	1.135833	1.041903	83,901,600	1.139792	1.182852	1.182852	1.125	1.172167	1.088208	0.986167	0.067053	1.129101	1.077663	1.04295	0.055	0.059693	0.061017	1.013269	up	1.129101	1.077663	0.051438	0.045334	0.006103	1.222315	0.954102	58.621871	1.127083	1.074167	0.892292	1.15	1.194167
NVDA	2003-03-25	1.139167	1.185833	1.135	1.168333	1.071715	67,282,800	1.157083	1.161322	1.185833	1.135	1.171	1.092708	0.988917	0.069337	1.135137	1.08438	1.047867	0.050833	0.05906	0.059999	1.013269	up	1.135137	1.08438	0.050757	0.046419	0.004338	1.231382	0.954035	62.116603	1.154583	1.110417	0.909584	1.15	1.201667
NVDA	2003-03-26	1.194167	1.220833	1.185	1.200833	1.101527	110,784,000	1.200208	1.159203	1.220833	1.159203	1.175166	1.101458	0.992483	0.071463	1.145244	1.093006	1.053866	0.0525	0.058592	0.059249	1.025169	up	1.145244	1.093006	0.052238	0.047583	0.004655	1.244384	0.958533	65.275022	1.166666	1.110417	0.929167	1.085417	1.325
NVDA	2003-03-27	1.185	1.21	1.163333	1.166667	1.070187	139,273,200	1.18125	1.179705	1.21	1.163333	1.170333	1.107417	0.995217	0.071695	1.14854	1.098462	1.058289	0.046667	0.05774	0.057991	1.025169	up	1.14854	1.098462	0.050078	0.048082	0.001996	1.250806	0.964028	59.645234	1.166666	1.110417	0.929167	1.01375	1.3575
NVDA	2003-03-28	1.166667	1.170833	1.100833	1.119167	1.026615	129,068,400	1.139375	1.180478	1.180478	1.100833	1.158167	1.110792	0.997633	0.070511	1.144021	1.099996	1.060677	0.07	0.058616	0.059192	1.025169	up	1.144021	1.099996	0.044025	0.04727	-0.003245	1.251814	0.96977	52.824035	1.168333	1.110417	0.940417	1.012917	1.359167
NVDA	2003-03-31	1.085	1.098333	1.068333	1.073333	0.984571	68,050,800	1.08125	1.159926	1.159926	1.068333	1.145667	1.11275	1.000483	0.068794	1.133146	1.098021	1.061173	0.050834	0.05806	0.058356	1.025169	up	1.133146	1.098021	0.035125	0.044841	-0.009716	1.250338	0.975162	47.213203	1.152083	1.110417	0.940417	1.003334	1.3375
NVDA	2003-04-01	1.095833	1.116667	1.071667	1.105	1.013619	53,380,800	1.097292	1.120588	1.120588	1.071667	1.133	1.116708	1.004667	0.065739	1.128816	1.098538	1.062892	0.045	0.057127	0.05702	1.025169	up	1.128816	1.098538	0.030278	0.041929	-0.011651	1.248187	0.98523	51.07946	1.152083	1.110417	0.956875	1.003334	1.338333
NVDA	2003-04-02	1.1425	1.165	1.1275	1.145833	1.051075	77,190,000	1.145208	1.10894	1.165	1.10894	1.122	1.121875	1.010117	0.063627	1.131434	1.102041	1.066144	0.06	0.057332	0.057318	1.025169	up	1.131434	1.102041	0.029393	0.039421	-0.010029	1.249129	0.994621	55.595724	1.152083	1.110417	0.956875	1.003334	1.780833
NVDA	2003-04-03	1.166667	1.166667	1.136667	1.160833	1.064834	70,278,000	1.157709	1.127074	1.166667	1.127074	1.120833	1.128667	1.01585	0.059881	1.135957	1.106396	1.069858	0.03	0.05538	0.054587	1.025169	up	1.135957	1.106396	0.029561	0.037449	-0.007889	1.248429	1.008904	57.160309	1.144583	1.110417	0.9575	1.003334	1.730833
NVDA	2003-04-04	1.164167	1.165833	1.110833	1.115833	1.023556	51,384,000	1.139167	1.142391	1.165833	1.110833	1.120166	1.132417	1.0202	0.056335	1.132861	1.107095	1.071661	0.055	0.055353	0.054628	1.025169	up	1.132861	1.107095	0.025766	0.035112	-0.009347	1.245086	1.019747	51.318418	1.144583	1.110417	0.984584	1.003334	1.698333
NVDA	2003-04-07	1.190833	1.2	1.116667	1.1275	1.034258	67,125,600	1.15875	1.140779	1.2	1.116667	1.131	1.138208	1.0258	0.048705	1.132036	1.108607	1.07385	0.084167	0.057411	0.057582	1.025169	up	1.132036	1.108607	0.023429	0.032776	-0.009346	1.235618	1.040799	52.669045	1.144583	1.117917	1.002708	1.003334	1.696667
NVDA	2003-04-08	1.1375	1.143333	1.109167	1.116667	1.024321	47,503,200	1.126667	1.149764	1.149764	1.109167	1.133333	1.143083	1.031433	0.04032	1.129672	1.109204	1.075529	0.034166	0.055751	0.05524	1.025169	up	1.129672	1.109204	0.020468	0.030314	-0.009846	1.223724	1.062442	51.247318	1.139167	1.117917	1.002708	1.003334	1.755
NVDA	2003-04-09	1.120833	1.150833	1.109167	1.110833	1.01897	69,426,000	1.122917	1.138216	1.150833	1.109167	1.126333	1.14625	1.03635	0.034483	1.126773	1.109324	1.076914	0.041666	0.054745	0.053883	1.025169	up	1.126773	1.109324	0.017449	0.027741	-0.010292	1.215216	1.077284	50.457389	1.134167	1.117917	1.002708	1.003334	1.771667
NVDA	2003-04-10	1.125833	1.1275	1.105833	1.116667	1.024321	36,410,400	1.118958	1.130566	1.130566	1.105833	1.1175	1.1445	1.041033	0.035077	1.125219	1.109868	1.078473	0.021667	0.052382	0.050661	1.025169	up	1.125219	1.109868	0.01535	0.025263	-0.009913	1.214653	1.074347	51.266355	1.134167	1.117917	1.002708	0.967084	1.671667
NVDA	2003-04-11	1.129167	1.138333	1.093333	1.104167	1.012854	37,418,400	1.11625	1.124762	1.138333	1.093333	1.115167	1.143792	1.046183	0.035769	1.12198	1.109446	1.07948	0.045	0.051855	0.050095	1.025169	up	1.12198	1.109446	0.012534	0.022717	-0.010183	1.215329	1.072254	49.404912	1.135834	1.117917	1.002708	0.967084	1.683333
NVDA	2003-04-14	1.0875	1.126667	1.084167	1.123333	1.030436	44,577,600	1.105417	1.120506	1.126667	1.084167	1.114333	1.140792	1.05145	0.03478	1.122188	1.110475	1.0812	0.0425	0.051186	0.049336	1.025169	up	1.122188	1.110475	0.011713	0.020516	-0.008803	1.210353	1.071231	52.266747	1.142084	1.121667	0.9925	0.967084	1.7425
NVDA	2003-04-15	1.115833	1.131667	1.088333	1.1175	1.025085	49,021,200	1.113333	1.112961	1.131667	1.088333	1.1145	1.137958	1.056267	0.034222	1.121467	1.110995	1.082624	0.043334	0.050626	0.048735	1.025169	up	1.121467	1.110995	0.010472	0.018507	-0.008036	1.206403	1.069514	51.315421	1.142084	1.121667	0.9925	0.967084	1.748333
NVDA	2003-04-16	1.143333	1.145833	1.108333	1.1175	1.025085	67,198,800	1.12875	1.113147	1.145833	1.108333	1.115833	1.134833	1.061867	0.033013	1.120856	1.111477	1.083991	0.0375	0.049688	0.047612	1.025169	up	1.120856	1.111477	0.00938	0.016682	-0.007302	1.20086	1.068807	51.315421	1.142084	1.127083	0.9925	0.967084	1.739167
NVDA	2003-04-17	1.125833	1.14	1.1025	1.1375	1.043431	52,074,000	1.126458	1.120949	1.14	1.1025	1.12	1.132167	1.067717	0.030294	1.123417	1.113405	1.08609	0.0375	0.048817	0.046601	1.025169	up	1.123417	1.113405	0.010013	0.015348	-0.005336	1.192754	1.071579	54.601322	1.142084	1.152083	0.9925	0.967084	1.893333
NVDA	2003-04-21	1.139167	1.17	1.128333	1.166667	1.070187	59,714,400	1.151042	1.123703	1.17	1.123703	1.1325	1.1315	1.074017	0.029317	1.130071	1.11735	1.08925	0.041667	0.048307	0.046107	1.025169	up	1.130071	1.11735	0.012721	0.014823	-0.002102	1.190133	1.072866	58.952403	1.127084	1.152083	1.023542	0.967917	1.888333
NVDA	2003-04-22	1.160833	1.1825	1.141667	1.181667	1.083946	78,739,200	1.166667	1.137373	1.1825	1.137373	1.144167	1.133792	1.081383	0.031391	1.138009	1.122114	1.092874	0.040833	0.047773	0.04558	1.025344	up	1.138009	1.122114	0.015895	0.015037	0.000858	1.196574	1.071009	61.021421	1.133334	1.152083	1.027709	0.972084	2.0175
NVDA	2003-04-23	1.18	1.215833	1.170833	1.208333	1.108406	60,620,400	1.19375	1.15202	1.215833	1.15202	1.162333	1.135792	1.089083	0.034797	1.148828	1.128501	1.097402	0.045	0.047575	0.045522	1.056767	up	1.148828	1.128501	0.020327	0.016095	0.004232	1.205386	1.066197	64.451824	1.15	1.152083	1.047292	0.991667	2.180833
NVDA	2003-04-24	1.209167	1.209167	1.156667	1.1725	1.075537	66,091,200	1.186875	1.172885	1.209167	1.156667	1.173333	1.134375	1.096367	0.032512	1.15247	1.13176	1.100347	0.0525	0.047927	0.04622	1.056767	up	1.15247	1.13176	0.02071	0.017018	0.003692	1.199398	1.069352	57.170638	1.15	1.152083	1.047292	0.991667	2.06

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.