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	2016-06-03	11.67	11.685	11.415	11.62	11.414347	46,107,600	11.5975	11.678406	11.685	11.415	11.6525	10.6065	9.63655	1.084428	11.238827	10.55174	9.839662	0.37	0.269392	0.271479	10.985905	up	11.238827	10.55174	0.687087	0.624849	0.062238	12.775356	8.437644	79.338328	11.45875	10.2425	9.026875	7.77625	13.2
NVDA	2016-06-06	11.65	11.74	11.5	11.56	11.355408	32,251,200	11.6125	11.637953	11.74	11.5	11.6695	10.742875	9.69535	1.019128	11.288238	10.626426	9.907127	0.24	0.267293	0.268331	10.985905	up	11.288238	10.626426	0.661813	0.632242	0.02957	12.781132	8.704618	76.892858	11.48	10.2425	9.045	7.935	13.195
NVDA	2016-06-07	11.63	11.695	11.5775	11.5825	11.37751	19,340,000	11.62125	11.625227	11.695	11.5775	11.65	10.881	9.75285	0.927923	11.333509	10.697246	9.972827	0.135	0.257843	0.254998	10.985905	up	11.333509	10.697246	0.636263	0.633046	0.003217	12.736846	9.025154	77.176956	11.54375	10.2425	8.99625	8.085	13.33
NVDA	2016-06-08	11.585	11.6275	11.45	11.545	11.340673	23,461,600	11.551875	11.623238	11.6275	11.45	11.6185	11.00875	9.8068	0.823931	11.366046	10.760043	10.034481	0.1775	0.252104	0.247248	10.985905	up	11.366046	10.760043	0.606004	0.627638	-0.021634	12.656613	9.360887	75.510614	11.5825	10.2425	9.019375	8.38875	13.175
NVDA	2016-06-09	11.505	11.8625	11.48	11.845	11.635366	47,216,800	11.673125	11.587557	11.8625	11.48	11.6305	11.15025	9.8649	0.696692	11.439732	10.84041	10.105482	0.3825	0.261418	0.260773	10.985905	up	11.439732	10.84041	0.599322	0.621975	-0.022653	12.543635	9.756865	79.351561	11.63625	10.2425	9.033125	8.38875	13.2425
NVDA	2016-06-10	11.705	11.81	11.535	11.55	11.345584	40,002,400	11.65	11.630341	11.81	11.535	11.6165	11.283125	9.91775	0.454884	11.456696	10.892972	10.16213	0.31	0.264888	0.265696	10.985905	up	11.456696	10.892972	0.563724	0.610324	-0.046601	12.192893	10.373357	68.049206	11.65	10.28125	8.974375	8.5075	13.38
NVDA	2016-06-13	11.5625	11.925	11.5625	11.6975	11.490474	47,558,800	11.686875	11.64017	11.925	11.5625	11.644	11.35575	9.97095	0.392025	11.493743	10.952567	10.22234	0.375	0.272754	0.276626	10.985905	up	11.493743	10.952567	0.541176	0.596495	-0.055319	12.1398	10.5717	70.325127	11.67	10.3175	8.974375	8.5075	13.555
NVDA	2016-06-14	11.67	11.775	11.54	11.72	11.512577	29,834,400	11.67625	11.663523	11.775	11.54	11.6715	11.414375	10.02635	0.350238	11.528552	11.009414	10.281072	0.235	0.270057	0.272464	10.985905	up	11.528552	11.009414	0.519138	0.581023	-0.061886	12.11485	10.7139	70.668358	11.67	10.32875	8.974375	8.5075	13.305
NVDA	2016-06-15	11.8175	11.9425	11.6875	11.84	11.630452	30,103,600	11.821875	11.669886	11.9425	11.669886	11.7305	11.477875	10.0844	0.300719	11.576467	11.070939	10.342207	0.255	0.268981	0.270717	11.002848	up	11.576467	11.070939	0.505528	0.565924	-0.060396	12.079312	10.876438	72.495551	11.67875	10.3375	8.974375	8.5625	13.6675
NVDA	2016-06-16	11.7525	11.9075	11.6375	11.8875	11.677112	24,645,600	11.79625	11.745881	11.9075	11.6375	11.739	11.53025	10.14315	0.273789	11.624318	11.131425	10.402806	0.27	0.269054	0.270646	11.002848	up	11.624318	11.131425	0.492893	0.551318	-0.058425	12.077828	10.982672	73.207036	11.69625	10.3375	8.9725	8.5625	13.92
NVDA	2016-06-17	11.9025	11.905	11.6325	11.68	11.473285	47,100,000	11.78	11.771065	11.905	11.6325	11.765	11.569875	10.1996	0.229661	11.632884	11.17206	10.452892	0.2725	0.2693	0.270831	11.002848	up	11.632884	11.17206	0.460825	0.533219	-0.072395	12.029198	11.110552	65.264665	11.69625	10.3375	8.92	8.5625	14.1575
NVDA	2016-06-20	11.8675	12.0425	11.86	11.89	11.679567	29,376,800	11.915	11.775533	12.0425	11.775533	11.8035	11.61025	10.2591	0.209572	11.672441	11.225241	10.50925	0.3625	0.275957	0.279998	11.111256	up	11.672441	11.225241	0.4472	0.516016	-0.068815	12.029394	11.191106	68.937638	11.74625	10.89625	8.92125	8.5625	14.015
NVDA	2016-06-21	11.94	11.9725	11.8	11.8175	11.60835	21,250,800	11.8825	11.845266	11.9725	11.8	11.823	11.646125	10.31605	0.176418	11.694757	11.269112	10.560553	0.1725	0.268568	0.269248	11.111256	up	11.694757	11.269112	0.425646	0.497942	-0.072296	11.998961	11.293289	66.329928	11.76125	11.08875	9.425	9.005	14.045
NVDA	2016-06-22	11.8425	11.92	11.7875	11.8075	11.598528	20,262,000	11.839375	11.863883	11.92	11.7875	11.8165	11.6695	10.373	0.164276	11.712102	11.308992	10.609453	0.1325	0.258848	0.255573	11.111256	up	11.712102	11.308992	0.40311	0.478975	-0.075865	11.998052	11.340948	65.959311	11.78875	11.20375	9.65	9.23	14.275
NVDA	2016-06-23	11.92	12.135	11.9125	12.1225	11.907951	29,788,000	12.0225	11.851629	12.135	11.851629	11.8635	11.711	10.43175	0.168801	11.775241	11.369252	10.668788	0.3275	0.263752	0.262766	11.235452	up	11.775241	11.369252	0.405988	0.464378	-0.058389	12.048601	11.373399	71.383426	11.8375	11.3175	9.669375	9.23	14.1825
NVDA	2016-06-24	11.625	11.84	11.325	11.4325	11.230165	101,768,400	11.555625	11.937065	11.937065	11.325	11.814	11.712	10.4762	0.166989	11.722511	11.373937	10.698738	0.7975	0.301877	0.316239	11.235452	up	11.722511	11.373937	0.348574	0.441217	-0.092643	12.045978	11.378022	51.881866	11.73	11.45875	9.80875	9.36125	14.01
NVDA	2016-06-27	11.3375	11.425	11.1425	11.31	11.109836	44,908,800	11.30375	11.746345	11.746345	11.1425	11.698	11.70375	10.51675	0.182655	11.659048	11.369201	10.722709	0.29	0.301029	0.313615	11.235452	up	11.659048	11.369201	0.289847	0.410943	-0.121096	12.06906	11.33844	49.30645	11.63875	11.53625	9.815625	9.3625	14.0475
NVDA	2016-06-28	11.525	11.5375	11.3175	11.475	11.271914	38,192,000	11.46375	11.525047	11.5375	11.3175	11.6295	11.6935	10.5614	0.189675	11.630733	11.377038	10.752211	0.2275	0.295777	0.305004	11.235452	up	11.630733	11.377038	0.253695	0.379493	-0.125799	12.07285	11.31415	52.711474	11.63875	11.58375	9.896875	9.44375	14.3075
NVDA	2016-06-29	11.575	11.7525	11.545	11.6625	11.456095	31,893,200	11.63375	11.494399	11.7525	11.494399	11.6005	11.6915	10.6131	0.189786	11.63562	11.398183	10.787908	0.2775	0.294471	0.302253	11.235452	up	11.63562	11.398183	0.237437	0.351082	-0.113645	12.071072	11.311928	56.303321	11.63875	11.605	9.919375	9.46625	14.55
NVDA	2016-06-30	11.6825	11.825	11.5875	11.7525	11.544501	43,094,000	11.711875	11.564074	11.825	11.564074	11.5265	11.689875	10.6659	0.189081	11.653602	11.424429	10.825735	0.2375	0.290402	0.295778	11.235452	up	11.653602	11.424429	0.229173	0.3267	-0.097528	12.068037	11.311713	57.954183	11.63875	11.63875	10.020625	9.63375	14.685
NVDA	2016-07-01	11.6875	11.84	11.625	11.665	11.45855	21,848,800	11.704375	11.637975	11.84	11.625	11.573	11.692125	10.71715	0.188473	11.655355	11.442249	10.858648	0.215	0.285016	0.2877	11.235452	up	11.655355	11.442249	0.213106	0.303981	-0.090875	12.06907	11.31518	55.748975	11.63875	11.63875	10.29875	9.6575	14.7225
NVDA	2016-07-05	11.6	11.8575	11.5075	11.8375	11.627997	37,108,400	11.700625	11.671175	11.8575	11.5075	11.6785	11.706	10.77255	0.188448	11.683378	11.471527	10.897034	0.35	0.289658	0.29393	11.235452	up	11.683378	11.471527	0.211851	0.285555	-0.073705	12.082897	11.329103	59.056587	11.63875	11.63875	10.43125	9.69375	14.6275
NVDA	2016-07-06	11.755	11.9825	11.695	11.9125	11.701673	27,310,400	11.83625	11.6859	11.9825	11.6859	11.766	11.7225	10.82855	0.191488	11.718627	11.504192	10.936856	0.2875	0.289504	0.293287	11.235452	up	11.718627	11.504192	0.214436	0.271331	-0.056896	12.105477	11.339523	60.441085	11.63875	11.63875	10.48875	9.71625	14.925
NVDA	2016-07-07	11.9925	12.265	11.9375	12.2225	12.006186	39,540,000	12.104375	11.761075	12.265	11.761075	11.878	11.756375	10.8906	0.216701	11.796146	11.5574	10.987274	0.3525	0.294003	0.299209	11.235452	up	11.796146	11.5574	0.238746	0.264814	-0.026068	12.189778	11.322972	65.616482	11.70375	11.70375	10.6275	9.89875	15.76
NVDA	2016-07-08	12.3525	12.7725	12.305	12.7125	12.487509	48,193,200	12.535625	11.932725	12.7725	11.932725	12.07	11.79975	10.9583	0.304434	11.937124	11.642963	11.05493	0.55	0.312289	0.324288	11.565887	up	11.937124	11.642963	0.294161	0.270684	0.023477	12.408618	11.190882	71.879003	11.9575	11.9575	10.753125	10.0325	15.745
NVDA	2016-07-11	12.895	13.1	12.88	13.005	12.774835	44,877,600	12.97	12.234175	13.1	12.234175	12.338	11.8725	11.0374	0.40035	12.101412	11.743854	11.131403	0.3875	0.317661	0.330609	11.998173	up	12.101412	11.743854	0.357558	0.288059	0.069499	12.6732	11.0718	74.826521	12.20875	12.12125	10.826875	10.08625	15.65
NVDA	2016-07-12	13.15	13.32	12.985	13.2	12.966383	43,676,000	13.16375	12.602087	13.32	12.602087	12.6105	11.947625	11.12375	0.495457	12.270426	11.851717	11.212524	0.335	0.318899	0.331048	12.159356	up	12.270426	11.851717	0.418709	0.314189	0.10452	12.93854	10.95671	76.588303	12.41375	12.23125	10.850625	10.12125	15.2875
NVDA	2016-07-13	13.225	13.3	13.175	13.195	12.961473	32,460,400	13.22375	12.882919	13.3	12.882919	12.867	12.021375	11.20765	0.564728	12.412668	11.951219	11.290269	0.125	0.30505	0.310443	12.30617	up	12.412668	11.951219	0.461449	0.343641	0.117808	13.15083	10.89192	76.440578	12.41375	12.23125	10.86125	10.17375	15.525
NVDA	2016-07-14	13.265	13.45	13.155	13.33	13.094083	31,689,200	13.3	13.053334	13.45	13.053334	13.0885	12.095875	11.2964	0.633621	12.553796	12.053351	11.370258	0.295	0.304332	0.308899	12.375803	up	12.553796	12.053351	0.500445	0.375001	0.125443	13.363116	10.828634	77.691716	12.47875	12.29625	10.893125	10.19375	15.565
NVDA	2016-07-15	13.16	13.235	12.96	13.175	12.941828	42,861,600	13.1325	13.176667	13.235	12.96	13.181	12.16025	11.3861	0.675365	12.649366	12.136436	11.441032	0.37	0.309022	0.315009	12.375803	up	12.649366	12.136436	0.512929	0.402587	0.110342	13.51098	10.80952	72.904558	12.47875	12.29625	10.9125	10.24	15.63
NVDA	2016-07-18	13.3375	13.3575	13.1925	13.2425	13.008132	25,299,200	13.2825	13.154584	13.3575	13.154584	13.2285	12.238375	11.4761	0.706541	12.740617	12.218367	11.511678	0.1825	0.299985	0.301758	12.375803	up	12.740617	12.218367	0.52225	0.42652	0.095731	13.651456	10.825294	73.665557	12.5725	12.29625	10.939375	10.2425	15.7275
NVDA	2016-07-19	13.235	13.4325	13.21	13.38	13.143196	38,265,200	13.314375	13.218542	13.4325	13.21	13.2645	12.312875	11.56705	0.745362	12.838984	12.304414	11.584946	0.2225	0.29445	0.293832	12.439753	up	12.838984	12.304414	0.53457	0.44813	0.08644	13.803599	10.822151	75.19393	12.69375	12.29625	10.965625	10.2425	15.485
NVDA	2016-07-20	13.425	13.6275	13.37	13.555	13.315103	29,646,000	13.494375	13.266458	13.6275	13.266458	13.3365	12.39975	11.66175	0.784798	12.94914	12.39705	11.662203	0.2575	0.291811	0.290199	12.628153	up	12.94914	12.39705	0.55209	0.468922	0.083168	13.969347	10.830153	77.021784	12.96625	12.385	10.99375	10.2625	15.3825
NVDA	2016-07-21	13.525	13.5675	13.26	13.305	13.069526	36,130,800	13.414375	13.380417	13.5675	13.26	13.3315	12.474625	11.74805	0.796666	13.003888	12.464305	11.726626	0.3075	0.292932	0.291929	12.628153	up	13.003888	12.464305	0.539582	0.483054	0.056528	14.067957	10.881293	69.179418	13.25375	12.385	10.999375	10.2625	15.5075
NVDA	2016-07-22	13.3525	13.6675	13.255	13.6675	13.425608	31,576,800	13.485625	13.397396	13.6675	13.255	13.43	12.551875	11.8411	0.834722	13.105982	12.553431	11.802739	0.4125	0.301472	0.303986	12.628153	up	13.105982	12.553431	0.552551	0.496953	0.055598	14.221319	10.882431	73.407516	13.31375	12.405	11.008125	10.27125	15.4975
NVDA	2016-07-25	13.75	13.9525	13.69	13.92	13.673639	31,252,800	13.828125	13.44151	13.9525	13.44151	13.5655	12.67625	11.94165	0.84442	13.231216	12.654658	11.885769	0.285	0.300296	0.302088	12.914987	up	13.231216	12.654658	0.576557	0.512874	0.063683	14.365089	10.987411	75.888721	13.45625	12.5475	11.016875	10.27125	15.4075
NVDA	2016-07-26	14.0425	14.23	14.0225	14.1575	13.906936	51,450,800	14.113125	13.634818	14.23	13.634818	13.721	12.818625	12.0199	0.841987	13.373721	12.76598	11.974856	0.31	0.300989	0.302879	13.217613	up	13.373721	12.76598	0.607741	0.531847	0.075893	14.502599	11.134651	77.970765	13.595	12.68625	11.016875	10.27125	15.335
NVDA	2016-07-27	14.28	14.305	13.93	14.015	13.766956	44,667,600	14.1325	13.873971	14.305	13.873971	13.813	12.945625	12.08925	0.819926	13.472379	12.8585	12.054862	0.375	0.306275	0.310091	13.217613	up	13.472379	12.8585	0.613879	0.548254	0.065625	14.585477	11.305773	73.850195	13.6325	12.72375	11.32125	10.32125	15.7875
NVDA	2016-07-28	14.0475	14.15	14.0025	14.045	13.796428	22,191,600	14.06125	14.003236	14.15	14.0025	13.961	13.06475	12.15875	0.796429	13.560475	12.946389	12.132906	0.1475	0.294934	0.293832	13.217613	up	13.560475	12.946389	0.614086	0.56142	0.052666	14.657609	11.471891	74.159803	13.74875	12.72375	11.425	10.32125	15.6325
NVDA	2016-07-29	14.0975	14.3125	13.845	14.275	14.022358	40,958,800	14.1325	14.032243	14.3125	13.845	14.0825	13.190875	12.22745	0.777183	13.670402	13.044804	12.21691	0.4675	0.30726	0.311199	13.217613	up	13.670402	13.044804	0.625597	0.574256	0.051342	14.745241	11.636509	76.460853	13.76125	12.7275	11.49625	10.32125	15.78
NVDA	2016-08-01	14.335	14.3875	14.09	14.1825	13.931493	30,112,000	14.24875	14.082371	14.3875	14.082371	14.135	13.31675	12.29335	0.718712	13.749186	13.129078	12.293992	0.2975	0.306563	0.309829	13.309264	up	13.749186	13.129078	0.620108	0.583426	0.036682	14.754174	11.879326	73.621412	13.82125	12.765	11.5775	10.3675	15.5475
NVDA	2016-08-02	14.25	14.2575	13.875	14.01	13.762047	28,274,800	14.098125	14.165561	14.2575	13.875	14.1055	13.425375	12.3519	0.643625	13.789311	13.194332	12.361286	0.3825	0.311987	0.317096	13.309264	up	13.789311	13.194332	0.59498	0.585737	0.009243	14.712626	12.138124	68.511764	13.82125	12.765	11.594375	10.3675	15.66
NVDA	2016-08-03	13.9925	14.075	13.915	14.0475	13.798883	29,982,800	14.0075	14.131843	14.131843	13.915	14.112	13.532125	12.41085	0.549696	13.829033	13.257529	12.427412	0.16	0.301131	0.301386	13.309264	up	13.829033	13.257529	0.571503	0.58289	-0.011387	14.631518	12.432732	69.015221	13.82125	12.8525	11.5875	10.3675	14.88
NVDA	2016-08-04	14.115	14.3725	14.0875	14.3075	14.054279	27,271,200	14.220625	14.069671	14.3725	14.069671	14.1645	13.636375	12.4702	0.481767	13.902643	13.335305	12.501141	0.325	0.302836	0.303748	13.318757	up	13.902643	13.335305	0.567338	0.57978	-0.012442	14.599908	12.672842	72.319756	14.03875	12.9475	11.61125	10.3675	15.1875
NVDA	2016-08-05	14.4725	14.5575	14.4025	14.55	14.292491	37,158,800	14.495625	14.145148	14.5575	14.145148	14.2195	13.72825	12.53535	0.471405	14.002236	13.425282	12.581489	0.25	0.299062	0.298373	13.584881	up	14.002236	13.425282	0.576954	0.579215	-0.002261	14.671059	12.785441	74.998054	14.20125	13.0325	11.621875	10.3675	14.9675
NVDA	2016-08-08	14.75	14.785	14.53	14.685	14.4251	30,506,400	14.6875	14.320387	14.785	14.320387	14.32	13.81225	12.6008	0.485223	14.107277	13.518595	12.663979	0.255	0.295915	0.294036	13.775393	up	14.107277	13.518595	0.588682	0.581108	0.007574	14.782696	12.841804	76.368873	14.315	13.14625	11.63875	10.3675	15.1
NVDA	2016-08-09	14.7575	14.865	14.685	14.7225	14.461939	37,234,400	14.7575	14.503943	14.865	14.503943	14.4625	13.888375	12.66575	0.50321	14.201927	13.607773	12.744706	0.18	0.287635	0.282632	13.927104	up	14.201927	13.607773	0.594154	0.583717	0.010437	14.894796	12.881954	76.750209	14.355	13.18625	11.63875	10.3675	15.6725
NVDA	2016-08-10	14.8525	14.875	14.58	14.6275	14.368617	37,574,000	14.73375	14.630722	14.875	14.58	14.5785	13.96	12.7247	0.501268	14.267399	13.683308	12.818541	0.295	0.288161	0.283869	13.927104	up	14.267399	13.683308	0.584091	0.583792	0.000299	14.962536	12.957464	73.51376	14.36	13.285	11.63875	10.3675	15.71
NVDA	2016-08-11	14.705	14.9875	14.675	14.925	14.660855	68,106,400	14.823125	14.682236	14.9875	14.675	14.702	14.03975	12.78915	0.522204	14.368569	13.775285	12.901147	0.36	0.293292	0.291482	13.956804	up	14.368569	13.775285	0.593283	0.58569	0.007593	15.084159	12.995341	76.811457	14.43125	13.4625	11.63875	10.3675	15.9175
NVDA	2016-08-12	15.475	15.845	15.1575	15.76	15.481078	142,574,400	15.559375	14.75268	15.845	14.75268	14.944	14.169	12.86865	0.609513	14.582635	13.922301	13.013259	0.92	0.338057	0.354334	14.438249	up	14.582635	13.922301	0.660334	0.600619	0.059715	15.388025	12.949975	83.151962	14.86	14.075	11.70375	10.4325	15.7725
NVDA	2016-08-15	15.7775	15.875	15.5325	15.745	15.466339	57,330,400	15.7325	15.156028	15.875	15.156028	15.156	14.294125	12.95115	0.663755	14.76146	14.057316	13.120386	0.3425	0.338375	0.35315	14.644299	up	14.76146	14.057316	0.704144	0.621324	0.08282	15.621636	12.966614	82.714419	14.895	14.3775	11.9575	10.68625	16.215
NVDA	2016-08-16	15.7225	15.7475	15.6025	15.65	15.373023	28,765,200	15.680625	15.444264	15.7475	15.444264	15.3415	14.407625	13.03295	0.692668	14.898159	14.175293	13.219587	0.145	0.324562	0.332335	14.677994	up	14.898159	14.175293	0.722866	0.641632	0.081234	15.79296	13.02229	79.848701	14.98125	14.4175	12.165	10.85	16.254999
NVDA	2016-08-17	15.65	15.685	15.165	15.2875	15.01694	59,521,200	15.446875	15.562444	15.685	15.165	15.4735	14.49425	13.10705	0.688748	14.958057	14.257678	13.300681	0.52	0.338522	0.351102	14.677994	up	14.958057	14.257678	0.700379	0.653382	0.046997	15.871747	13.116753	69.897349	15.13875	14.4175	12.3225	10.96	16.237499
NVDA	2016-08-18	15.265	15.55	15.205	15.525	15.250235	33,168,400	15.38625	15.50466	15.55	15.205	15.5935	14.60525	13.18665	0.665496	15.045279	14.351554	13.387909	0.345	0.338985	0.350492	14.677994	up	15.045279	14.351554	0.693725	0.661451	0.032275	15.936243	13.274257	72.330432	15.2025	14.4175	12.3225	10.96	16.084999
NVDA	2016-08-19	15.5175	15.6825	15.45	15.565	15.289525	29,156,000	15.55375	15.445455	15.6825	15.445455	15.5545	14.700125	13.26105	0.660006	15.125236	14.441439	13.473285	0.2325	0.331379	0.338692	14.677994	up	15.125236	14.441439	0.683798	0.66592	0.017878	16.020136	13.380114	72.730206	15.2275	14.4175	12.3875	11.025	16.635
NVDA	2016-08-22	15.6125	15.6525	15.4275	15.63	15.353375	24,474,800	15.580625	15.499602	15.6525	15.4275	15.5315	14.785625	13.34265	0.664372	15.202892	14.52948	13.557863	0.225	0.32378	0.327323	14.677994	up	15.202892	14.52948	0.673412	0.667418	0.005994	16.114369	13.456881	73.4027	15.2275	14.53375	12.3875	11.025	16.695
NVDA	2016-08-23	15.76	15.83	15.6825	15.7275	15.477619	33,976,400	15.75	15.540114	15.83	15.540114	15.547	14.864125	13.42325	0.678844	15.283601	14.618223	13.642946	0.2	0.314939	0.314591	14.812477	up	15.283601	14.618223	0.665379	0.66701	-0.001632	16.221813	13.506437	74.421655	15.275	14.5425	12.434375	11.025	16.85
NVDA	2016-08-24	15.7825	15.79	15.4125	15.485	15.238971	29,844,800	15.6175	15.645057	15.79	15.4125	15.5865	14.937625	13.49855	0.661425	15.314586	14.682428	13.715184	0.3775	0.319407	0.320882	14.812477	up	15.314586	14.682428	0.632157	0.66004	-0.027882	16.260475	13.614775	67.49562	15.51625	14.565	12.495	11.06375	17.129999
NVDA	2016-08-25	15.49	15.4975	15.19	15.3825	15.138105	40,603,200	15.39	15.631278	15.631278	15.19	15.558	15.0045	13.5694	0.633448	15.325034	14.734286	13.780569	0.3075	0.318557	0.319544	14.812477	up	15.325034	14.734286	0.590748	0.646181	-0.055433	16.271396	13.737604	64.752537	15.52	14.565	12.675625	11.16875	17.112499
NVDA	2016-08-26	15.4225	15.595	15.3	15.5075	15.261114	30,002,400	15.45625	15.510639	15.595	15.3	15.5465	15.066125	13.6418	0.618519	15.353106	14.791561	13.848291	0.295	0.316874	0.317089	14.812477	up	15.353106	14.791561	0.561545	0.629254	-0.067709	16.303164	13.829086	66.538528	15.4975	14.565	12.819375	11.18	17.075001
NVDA	2016-08-29	15.57	15.6325	15.4725	15.4975	15.251277	27,465,200	15.543125	15.483445	15.6325	15.4725	15.52	15.131875	13.71815	0.588825	15.37532	14.843853	13.912966	0.16	0.305669	0.30138	14.812477	up	15.37532	14.843853	0.531468	0.609697	-0.078229	16.309525	13.954225	66.249322	15.4975	14.7825	12.859375	11.2	17.057501
NVDA	2016-08-30	15.4775	15.56	15.365	15.4075	15.162704	28,554,400	15.4525	15.513285	15.56	15.365	15.456	15.20175	13.7885	0.528518	15.380271	14.885604	13.971575	0.195	0.297764	0.290742	14.812477	up	15.380271	14.885604	0.494667	0.586691	-0.092024	16.258787	14.144713	63.57125	15.51	14.86	13.001875	11.3425	16.834999
NVDA	2016-08-31	15.4375	15.48	15.29	15.335	15.091355	38,854,400	15.385625	15.482892	15.482892	15.29	15.426	15.266125	13.85885	0.453633	15.373306	14.918893	14.025043	0.19	0.290067	0.280668	14.812477	up	15.373306	14.918893	0.454413	0.560235	-0.105822	16.173392	14.358858	61.417414	15.51	14.86	13.140625	11.48125	16.7125
NVDA	2016-09-01	15.3475	15.845	15.335	15.7875	15.53667	42,849,200	15.57875	15.434259	15.845	15.335	15.507	15.340125	13.93845	0.407381	15.437028	14.983234	14.094159	0.51	0.305776	0.303601	14.812477	up	15.437028	14.983234	0.453794	0.538947	-0.085153	16.154888	14.525362	68.574003	15.5175	14.86	13.178125	12.0275	16.775
NVDA	2016-09-02	15.82	15.8375	15.455	15.6325	15.38413	32,314,800	15.68625	15.506504	15.8375	15.455	15.532	15.39425	14.00865	0.366766	15.467101	15.031328	14.154486	0.3825	0.311256	0.311491	14.812477	up	15.467101	15.031328	0.435773	0.518312	-0.082539	16.127782	14.660718	64.182349	15.5175	14.86	13.23625	12.22	16.532499
NVDA	2016-09-06	15.6875	15.78	15.6075	15.78	15.529282	30,681,200	15.71375	15.596377	15.78	15.596377	15.5885	15.449	14.0956	0.335735	15.515239	15.086785	14.218232	0.1725	0.301345	0.297592	14.812477	up	15.515239	15.086785	0.428454	0.500341	-0.071887	16.12047	14.77753	66.388339	15.5175	14.875	13.244375	12.33875	16.6075
NVDA	2016-09-07	15.73	15.8075	15.4575	15.5475	15.300482	39,798,800	15.635625	15.655064	15.8075	15.4575	15.6165	15.49025	14.18035	0.289238	15.520202	15.120912	14.27036	0.35	0.304821	0.302833	14.812477	up	15.520202	15.120912	0.39929	0.480131	-0.08084	16.068726	14.911774	60.104447	15.5175	14.875	13.293125	12.44375	16.3375
NVDA	2016-09-08	15.5325	15.685	15.355	15.66	15.411192	31,580,800	15.558125	15.645344	15.685	15.355	15.6815	15.541875	14.26405	0.207832	15.54171	15.160844	14.324856	0.33	0.306619	0.30555	14.812477	up	15.54171	15.160844	0.380865	0.460278	-0.079412	15.957538	15.126212	61.979728	15.5675	14.895	13.293125	12.585	16.497499
NVDA	2016-09-09	15.4875	15.575	14.75	14.88	14.643584	69,776,000	15.173125	15.601735	15.601735	14.75	15.5	15.539625	14.3284	0.214982	15.439908	15.140041	14.346626	0.91	0.349718	0.365995	14.812477	up	15.439908	15.140041	0.299867	0.428195	-0.128328	15.969589	15.109661	45.877982	15.2975	14.98125	13.336875	12.6625	16.4025
NVDA	2016-09-12	14.6825	15.2175	14.33	15.1875	14.9462	59,826,000	14.854375	15.38743	15.38743	14.33	15.411	15.511	14.3971	0.222091	15.401076	15.143557	14.379601	0.8875	0.388131	0.418145	14.812477	up	15.401076	15.143557	0.25752	0.39406	-0.136541	15.955183	15.066817	51.25441	15.0875	15.1025	13.493125	12.71	16.6525
NVDA	2016-09-13	15.15	15.325	14.8825	14.9675	14.729695	47,176,800	15.08125	15.120902	15.325	14.8825	15.2485	15.472125	14.46315	0.245762	15.334372	15.130515	14.402656	0.4425	0.392014	0.420581	14.812477	up	15.334372	15.130515	0.203857	0.35602	-0.152163	15.963649	14.980601	47.610366	15.0875	15.1025	13.616875	12.81625	16.6175
NVDA	2016-09-14	15.0025	15.15	14.8775	15.1	14.86009	31,904,800	15.0325	15.101076	15.15	14.8775	15.159	15.444625	14.5284	0.255393	15.298315	15.128255	14.430003	0.2725	0.383478	0.405773	14.812477	up	15.298315	15.128255	0.17006	0.318828	-0.148768	15.955412	14.933838	49.919753	15.0875	15.1025	13.730625	12.96375	16.932501
NVDA	2016-09-15	15.125	15.69	15.09	15.6725	15.423494	51,521,200	15.394375	15.066788	15.69	15.066788	15.1615	15.463875	14.6036	0.257428	15.355882	15.168569	14.478729	0.6	0.398943	0.425195	14.812477	up	15.355882	15.168569	0.187312	0.292525	-0.105212	15.978732	14.949018	58.443566	15.08375	15.1025	13.770625	13.00375	16.885
NVDA	2016-09-16	15.7275	15.8125	15.53	15.71	15.460401	90,244,400	15.695	15.230582	15.8125	15.230582	15.3275	15.473125	14.67335	0.263004	15.410362	15.208675	14.527014	0.2825	0.390626	0.410926	14.812477	up	15.410362	15.208675	0.201686	0.274357	-0.072671	15.999132	14.947118	58.936585	15.07125	15.1025	13.8225	13.00875	17.6775
NVDA	2016-09-19	15.875	16.315001	15.8025	15.9175	15.6646	41,712,800	15.9775	15.462791	16.315001	15.462791	15.4735	15.49075	14.73745	0.280701	15.488383	15.261181	14.581543	0.605001	0.405939	0.430333	14.812477	up	15.488383	15.261181	0.227202	0.264926	-0.037724	16.052151	14.929349	61.647931	15.322501	15.322501	13.946875	13.065	17.967501
NVDA	2016-09-20	16.1	16.1	15.685	15.7725	15.521903	33,111,200	15.914375	15.720146	16.1	15.685	15.6345	15.497875	14.7928	0.286176	15.532093	15.299056	14.628247	0.415	0.406586	0.4288	14.812477	up	15.532093	15.299056	0.233037	0.258548	-0.025511	16.070228	14.925522	58.729683	15.322501	15.322501	14.4675	13.49375	18.040001
NVDA	2016-09-21	15.82	16.245001	15.8175	16.215	15.957377	33,621,200	16.024375	15.81726	16.245001	15.81726	15.8575	15.52225	14.8531	0.324905	15.637156	15.366904	14.690472	0.472501	0.411294	0.43317	14.812477	up	15.637156	15.366904	0.270252	0.260889	0.009363	16.172059	14.872441	64.285836	15.322501	15.322501	14.63625	13.50875	17.67
NVDA	2016-09-22	16.309999	16.360001	16.1625	16.254999	15.996737	30,873,200	16.271875	15.920818	16.360001	15.920818	15.974	15.56075	14.9143	0.363578	15.732209	15.432689	14.751826	0.197501	0.396023	0.409603	15.032441	up	15.732209	15.432689	0.29952	0.268615	0.030905	16.287906	14.833594	64.747836	15.345001	15.345001	14.699375	13.50875	17.639999
NVDA	2016-09-23	16.275	16.3225	16.165001	16.237499	15.97952	27,613,200	16.25	16.096346	16.3225	16.096346	16.0795	15.6035	14.97245	0.390765	15.809946	15.492304	14.810088	0.157499	0.378986	0.384393	15.090572	up	15.809946	15.492304	0.317641	0.27842	0.039221	16.38503	14.821969	64.355587	15.618751	15.345001	14.778125	13.50875	17.790001
NVDA	2016-09-26	16.0525	16.15	15.8825	16.084999	15.829438	23,004,000	16.0425	16.173173	16.173173	15.8825	16.112999	15.632375	15.03065	0.404397	15.852261	15.536208	14.860085	0.354999	0.377272	0.381453	15.090572	up	15.852261	15.536208	0.316054	0.285947	0.030107	16.441169	14.823581	60.893604	15.618751	15.345001	14.81	13.50875	17.262501
NVDA	2016-09-27	16.022499	16.66	16.014999	16.635	16.370697	40,275,200	16.333125	16.107836	16.66	16.014999	16.285499	15.68925	15.0985	0.460524	15.972683	15.6176	14.929689	0.645001	0.396396	0.407808	15.114075	up	15.972683	15.6176	0.355083	0.299774	0.055309	16.610299	14.768201	67.652268	15.875	15.495	14.8225	13.50875	17.190001
NVDA	2016-09-28	16.66	16.7075	16.4825	16.695	16.429745	31,978,800	16.63625	16.22048	16.7075	16.22048	16.381499	15.753625	15.1648	0.506736	16.083809	15.697407	14.998917	0.225	0.384153	0.389527	15.426418	up	16.083809	15.697407	0.386401	0.3171	0.069302	16.767096	14.740153	68.295992	16.11875	15.51875	14.880625	13.50875	16.99
NVDA	2016-09-29	16.6675	16.9025	16.512501	16.85	16.582287	33,668,400	16.733125	16.428365	16.9025	16.428365	16.5005	15.829375	15.2307	0.552071	16.201684	15.782784	15.071508	0.389999	0.384571	0.389574	15.538777	up	16.201684	15.782784	0.4189	0.33746	0.08144	16.933517	14.725232	69.959149	16.29375	15.61625	14.90875	13.50875	16.8925
NVDA	2016-09-30	16.942499	17.297501	16.842501	17.129999	16.857838	42,993,200	17.053125	16.580745	17.297501	16.580745	16.679	15.8965	15.3072	0.623683	16.344502	15.882578	15.152234	0.455	0.389601	0.396117	15.88165	up	16.344502	15.882578	0.461924	0.362352	0.099571	17.143866	14.649134	72.741026	16.491251	15.813751	15.040625	13.50875	17.817499
NVDA	2016-10-03	17.129999	17.377501	17.0825	17.112499	16.840618	24,259,600	17.175625	16.816935	17.377501	16.816935	16.8845	15.9705	15.3761	0.676293	16.462655	15.973683	15.229107	0.295001	0.382844	0.386005	16.071984	up	16.462655	15.973683	0.488972	0.387676	0.101296	17.323085	14.617914	72.290445	16.597501	15.853751	15.0425	13.50875	17.790001
NVDA	2016-10-04	17.137501	17.424999	16.9475	17.075001	16.803713	28,162,400	17.14625	16.99628	17.424999	16.9475	16.9725	16.03525	15.4392	0.717813	16.556862	16.055262	15.301495	0.477499	0.389605	0.395155	16.071984	up	16.556862	16.055262	0.5016	0.410461	0.091139	17.470875	14.599624	71.2717	16.65375	15.8775	15.03125	13.50875	17.49
NVDA	2016-10-05	17.219999	17.395	17.004999	17.057501	16.786486	30,544,000	17.169375	17.071265	17.395	17.004999	17.045	16.11075	15.4972	0.742788	16.633884	16.129502	15.370358	0.390001	0.389634	0.394639	16.071984	up	16.633884	16.129502	0.504381	0.429245	0.075136	17.596325	14.625174	70.770454	16.65375	15.8775	15.14	13.50875	16.942499
NVDA	2016-10-06	16.852501	16.9575	16.565001	16.834999	16.567522	36,021,200	16.8025	17.12032	17.12032	16.565001	17.042	16.1695	15.5536	0.751674	16.664824	16.181761	15.427795	0.4925	0.396981	0.404425	16.071984	up	16.664824	16.181761	0.483063	0.440009	0.043054	17.672848	14.666151	64.554066	16.65375	15.8775	15.185	13.50875	21.9925
NVDA	2016-10-07	16.9475	16.9925	16.665001	16.7125	16.446964	28,626,000	16.829375	16.96141	16.9925	16.665001	16.9585	16.261125	15.60695	0.69583	16.672159	16.221075	15.478175	0.327499	0.392018	0.396733	16.071984	up	16.672159	16.221075	0.451084	0.442224	0.00886	17.652785	14.869465	61.358526	16.719999	15.8775	15.185	13.50875	20.91
NVDA	2016-10-10	16.799999	16.889999	16.6175	16.775	16.508476	28,787,600	16.770625	16.895393	16.895393	16.6175	16.891	16.3405	15.65695	0.656337	16.687981	16.262107	15.529031	0.272499	0.383481	0.384309	16.071984	up	16.687981	16.262107	0.425874	0.438954	-0.01308	17.653174	15.027825	62.381706	16.95375	15.8775	15.18875	13.50875	21.547501
NVDA	2016-10-11	16.719999	16.745001	16.405001	16.532499	16.269831	38,854,000	16.600625	16.833009	16.833009	16.405001	16.7825	16.41875	15.70395	0.571888	16.664061	16.282136	15.568383	0.369999	0.382518	0.382878	16.071984	up	16.664061	16.282136	0.381925	0.427548	-0.045623	17.562526	15.274973	56.167294	16.915	15.8775	15.18875	13.50875	22.907499
NVDA	2016-10-12	16.465	16.695	16.327499	16.6075	16.343639	41,992,000	16.52375	16.716817	16.716817	16.327499	16.6925	16.494125	15.7559	0.481061	16.655359	16.306237	15.609132	0.367501	0.381445	0.381341	16.071984	up	16.655359	16.306237	0.349122	0.411863	-0.062741	17.456246	15.532004	57.574972	16.876249	15.8775	15.19625	13.50875	23.0975
NVDA	2016-10-13	16.4125	16.450001	15.925	16.3375	16.077929	39,011,600	16.28125	16.620283	16.620283	15.925	16.593	16.527375	15.8017	0.442738	16.606458	16.308553	15.637696	0.6825	0.402949	0.411457	16.071984	up	16.606458	16.308553	0.297905	0.389071	-0.091166	17.41285	15.641899	51.200288	16.675	15.8775	15.19625	13.50875	23.34
NVDA	2016-10-14	16.5375	16.65	16.4	16.497499	16.235388	33,063,600	16.52125	16.450767	16.65	16.4	16.55	16.56675	15.8455	0.399085	16.589695	16.322549	15.671414	0.3125	0.396489	0.401561	16.071984	up	16.589695	16.322549	0.267146	0.364686	-0.09754	17.364919	15.76858	54.420834	16.675	15.8775	15.23125	13.50875	23.245001
NVDA	2016-10-17	16.495001	16.65	16.379999	16.4025	16.141899	19,532,800	16.481875	16.486008	16.65	16.379999	16.4755	16.591	15.88255	0.371327	16.560896	16.328471	15.700084	0.270001	0.387454	0.388405	16.071984	up	16.560896	16.328471	0.232424	0.338234	-0.105809	17.333654	15.848345	52.217332	16.66	15.8775	15.139375	13.59625	23.4125
NVDA	2016-10-18	16.629999	16.747499	16.5625	16.6525	16.387926	26,937,200	16.648125	16.483942	16.747499	16.483942	16.4995	16.635	15.9219	0.317467	16.574989	16.352473	15.737433	0.344999	0.384421	0.384064	16.071984	up	16.574989	16.352473	0.222515	0.31509	-0.092575	17.269933	16.000067	57.13599	16.45875	16.15125	15.095	13.69125	23.4925
NVDA	2016-10-19	16.540001	16.695	16.455	16.6175	16.353483	19,906,000	16.576875	16.566033	16.695	16.455	16.5015	16.655125	15.9598	0.301812	16.581529	16.372105	15.771946	0.24	0.374106	0.369658	16.071984	up	16.581529	16.372105	0.209424	0.293957	-0.084533	17.258749	16.0515	56.262797	16.45875	16.15125	15.095	13.69125	23.540001
NVDA	2016-10-20	16.8125	16.987499	16.575001	16.932501	16.663475	31,208,400	16.826875	16.571454	16.987499	16.571454	16.6205	16.689	16.0059	0.292414	16.635524	16.413616	15.817458	0.412498	0.376848	0.373942	16.071984	up	16.635524	16.413616	0.221909	0.279547	-0.057638	17.273827	16.104173	61.905547	16.45625	16.2575	15.095	13.69125	23.5275
NVDA	2016-10-21	16.872499	16.915001	16.725	16.885	16.616724	27,950,800	16.849375	16.699165	16.915001	16.699165	16.698	16.721375	16.0451	0.275128	16.673905	16.448533	15.859322	0.207501	0.364752	0.357298	16.071984	up	16.673905	16.448533	0.225372	0.268712	-0.04334	17.27163	16.17112	60.635149	16.45625	16.4775	15.093125	13.69125	23.3125
NVDA	2016-10-24	17	17.6975	16.997499	17.6775	17.396641	33,983,600	17.343125	16.77427	17.6975	16.77427	16.953	16.801	16.08345	0.30955	16.828305	16.539568	15.930623	0.8125	0.396734	0.402818	16.139045	up	16.828305	16.539568	0.288737	0.272717	0.01602	17.4201	16.181899	71.239566	16.81125	16.69125	15.086875	13.785	23.049999

Subsets and Splits

No community queries yet

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