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
2019-03-18
42.77
43.3125
41.965
42.237499
41.950645
48,699,200
42.57125
41.707113
43.3125
41.707113
41.772999
39.673875
38.04695
1.465049
40.503925
39.472637
39.319743
1.3475
1.467009
1.438208
38.324126
up
40.503925
39.472637
1.031288
0.699252
0.332037
42.603973
36.743778
63.877654
39.756251
39.672501
35.948126
37.392499
47.7925
NVDA
2019-03-19
43.189999
44.375
43.02
43.927502
43.629162
85,497,200
43.628125
42.139181
44.375
42.139181
42.4325
39.91225
38.24455
1.739235
41.030629
39.802627
39.500439
2.137501
1.514901
1.508137
39.173088
up
41.030629
39.802627
1.228002
0.805002
0.423001
43.39072
36.433781
69.043299
40.287501
40.25
35.948751
37.392499
46.727501
NVDA
2019-03-20
44.220001
44.7575
43.25
43.599998
43.30389
71,914,800
43.956875
42.883653
44.7575
42.883653
42.721499
40.110375
38.39955
1.922344
41.425917
40.083914
39.661206
1.5075
1.514372
1.508074
39.479529
up
41.425917
40.083914
1.342003
0.912402
0.429601
43.955063
36.265687
67.042459
40.478751
40.478751
36.102501
37.392499
44.522499
NVDA
2019-03-21
43.8325
46.25
43.782501
45.985001
45.672695
82,431,200
44.962501
43.420264
46.25
43.420264
43.6405
40.4625
38.6201
2.304232
42.127314
40.521031
39.909198
2.650002
1.595489
1.622266
40.149451
up
42.127314
40.521031
1.606283
1.051178
0.555105
45.070964
35.854037
73.145714
41.836251
41.225001
36.491251
37.392499
44.8325
NVDA
2019-03-22
45.709999
46.200001
44.235001
44.375
44.073627
74,764,400
45.13
44.191382
46.200001
44.191382
44.025
40.691375
38.7947
2.456977
42.473112
40.80651
40.084328
1.965
1.621882
1.65654
40.247882
up
42.473112
40.80651
1.666602
1.174263
0.492339
45.605328
35.777422
64.466812
43.023751
41.225001
36.893125
37.392499
45.25
NVDA
2019-03-25
43.965
44.612499
42.7775
43.445
43.149944
52,521,200
43.7
44.660691
44.660691
42.7775
44.2665
40.88
38.93745
2.518675
42.622633
41.001954
40.216119
1.834999
1.637105
1.674386
40.247882
up
42.622633
41.001954
1.620679
1.263546
0.357133
45.917349
35.842651
60.035565
43.59125
41.225001
36.990001
37.392499
45.1175
NVDA
2019-03-26
44.872501
45.4375
43.650002
44.217499
43.917191
70,350,800
44.544376
44.180346
45.4375
43.650002
44.3245
41.127125
39.07765
2.594246
42.867997
41.240143
40.373036
1.9925
1.66249
1.706197
40.247882
up
42.867997
41.240143
1.627855
1.336408
0.291447
46.315618
35.938632
62.350549
43.78125
41.225001
37.679375
37.392499
45.797501
NVDA
2019-03-27
44.474998
44.942501
43.424999
44.125
43.825321
47,437,200
44.241875
44.362361
44.942501
43.424999
44.4295
41.39075
39.20795
2.618714
43.061382
41.453836
40.520171
1.517502
1.652134
1.687328
40.247882
up
43.061382
41.453836
1.607547
1.390636
0.216911
46.628177
36.153323
61.888268
44.020001
41.225001
37.679375
37.392499
45.752499
NVDA
2019-03-28
44.387501
44.974998
43.7775
44.3125
44.011555
48,026,400
44.363125
44.302118
44.974998
43.7775
44.095
41.678125
39.34485
2.607637
43.253862
41.665589
40.66889
1.197498
1.61966
1.638345
40.247882
up
43.253862
41.665589
1.588273
1.430163
0.15811
46.893398
36.462851
62.495285
44.1075
41.225001
37.679375
36.612501
44.962502
NVDA
2019-03-29
44.985001
45.134998
44.477501
44.889999
44.585125
45,689,600
44.871875
44.332621
45.134998
44.332621
44.198
41.967
39.49845
2.628391
43.505575
41.904434
40.834424
0.822498
1.56272
1.55676
40.247882
up
43.505575
41.904434
1.601141
1.464359
0.136783
47.223782
36.710218
64.377221
44.51375
41.225001
37.679375
36.04125
43.2775
NVDA
2019-04-01
45.814999
45.875
45.092499
45.57
45.260513
48,382,400
45.588125
44.602248
45.875
44.602248
44.623
42.28575
39.65125
2.660886
43.823179
42.175957
41.020133
0.985001
1.521454
1.499584
40.984997
up
43.823179
42.175957
1.647222
1.500931
0.14629
47.607521
36.963978
66.508298
44.51375
41.225001
37.7025
36.04125
43.48
NVDA
2019-04-02
45.8125
46.197498
45.380001
45.75
45.439278
44,092,000
45.785
45.095186
46.197498
45.095186
44.9295
42.61675
39.7816
2.659412
44.119613
42.440701
41.205618
0.817497
1.471172
1.431375
41.494623
up
44.119613
42.440701
1.678912
1.536528
0.142384
47.935574
37.297925
67.069879
44.51375
41.225001
38.06125
36.2175
42.547501
NVDA
2019-04-03
46.25
47.75
46.200001
47.154999
46.834751
78,350,400
46.83875
45.440093
47.75
45.440093
45.5355
43.073875
39.98085
2.611657
44.586596
42.789908
41.438927
2
1.508945
1.488238
42.510287
up
44.586596
42.789908
1.796687
1.588559
0.208128
48.29719
37.85056
71.137966
45.26375
41.975001
38.291251
36.2175
42.205002
NVDA
2019-04-04
47
47.4925
46.432499
47.064999
46.745354
45,737,600
46.9975
46.139421
47.4925
46.139421
46.085999
43.561375
40.1757
2.379801
44.967888
43.106582
41.659557
1.060001
1.476878
1.445414
42.626257
up
44.967888
43.106582
1.861307
1.643109
0.218198
48.320977
38.801772
70.536842
45.26375
41.975001
38.291251
36.2175
39.612499
NVDA
2019-04-05
47.5
47.912498
47.1325
47.737499
47.413292
48,174,400
47.570624
46.56846
47.912498
46.56846
46.655499
44.06525
40.34125
2.11687
45.393982
43.449613
41.897908
0.847499
1.431922
1.385623
43.365631
up
45.393982
43.449613
1.94437
1.703361
0.241009
48.29899
39.83151
72.412725
45.668749
42.05625
38.416875
36.2175
40.509998
NVDA
2019-04-08
47.43
48.200001
47.1875
47.947498
47.621857
42,419,200
47.69125
47.069542
48.200001
47.069542
47.130999
44.448375
40.49945
2.089919
45.786831
43.782789
42.135147
1.012501
1.401963
1.34831
43.648819
up
45.786831
43.782789
2.004042
1.763497
0.240544
48.628213
40.268536
72.991014
45.8125
42.200001
38.416875
36.2175
39.895
NVDA
2019-04-09
47.610001
47.7225
46.889999
47.314999
46.99366
43,997,200
47.384375
47.380396
47.7225
46.889999
47.443999
44.782624
40.7557
1.97871
46.021934
44.044435
42.338278
1.057499
1.377359
1.319229
43.648819
up
46.021934
44.044435
1.977499
1.806298
0.171202
48.740045
40.825204
68.344106
45.988751
42.200001
38.416875
36.2175
40.047501
NVDA
2019-04-10
47.307499
48.285
47.262501
48.025002
47.698841
44,477,200
47.720001
47.382385
48.285
47.262501
47.617999
45.076125
41.0582
2.003633
46.330098
44.339291
42.561287
1.022499
1.352012
1.289556
43.905082
up
46.330098
44.339291
1.990807
1.843199
0.147607
49.08339
41.068859
70.60632
46.38125
42.242501
38.416875
36.2175
39.1325
NVDA
2019-04-11
48.049999
48.3675
47.387501
47.884998
47.559792
37,460,000
47.9225
47.551193
48.3675
47.387501
47.781999
45.400875
41.32895
1.898328
46.569313
44.601936
42.77006
0.979999
1.325439
1.258601
44.101699
up
46.569313
44.601936
1.967377
1.868035
0.099342
49.197531
41.604218
69.550848
46.73
42.283751
38.344375
36.2175
37.9375
NVDA
2019-04-12
48.275002
48.314999
47.415001
47.502499
47.17989
47,170,800
47.876875
47.736846
48.314999
47.415001
47.734999
45.653375
41.56025
1.819747
46.71288
44.816793
42.955646
0.899998
1.295051
1.22274
44.196779
up
46.71288
44.816793
1.896088
1.873645
0.022442
49.292869
42.01388
66.620719
46.873751
42.283751
38.08875
36.2175
38.764999
NVDA
2019-04-15
47.424999
47.474998
45.775002
46.174999
45.861404
44,009,200
46.7125
47.806861
47.806861
45.775002
47.380499
45.85025
41.7601
1.634284
46.630129
44.917401
43.081895
1.727497
1.32594
1.273216
44.196779
up
46.630129
44.917401
1.712729
1.841462
-0.128733
49.118818
42.581681
57.557632
47.071251
42.895001
37.95125
36.2175
38.049999
NVDA
2019-04-16
46.57
47.2425
46.240002
47.052502
46.732937
39,496,400
46.776251
47.25968
47.25968
46.240002
47.328
46.0065
41.95525
1.589555
46.69511
45.075556
43.237605
1.067501
1.30748
1.252644
44.196779
up
46.69511
45.075556
1.619553
1.79708
-0.177527
49.185609
42.82739
61.304954
47.071251
44.082501
38.42
36.2175
36.830002
NVDA
2019-04-17
47.404999
47.615002
46.5975
46.822498
46.504501
35,100,400
47.11
47.017966
47.615002
46.5975
47.087499
46.167625
42.14195
1.493184
46.714708
45.204959
43.378189
1.017502
1.286767
1.22913
44.196779
up
46.714708
45.204959
1.509749
1.739614
-0.229865
49.153993
43.181257
59.81423
47.071251
44.65
38.662501
36.2175
36.287498
NVDA
2019-04-18
46.889999
47.232498
46.294998
46.575001
46.258682
38,098,800
46.748124
47.063983
47.232498
46.294998
46.8255
46.197125
42.30845
1.495213
46.693215
45.306444
43.503554
0.9375
1.261819
1.199967
44.196779
up
46.693215
45.306444
1.386771
1.669045
-0.282275
49.18755
43.206699
58.174935
47.071251
44.84
39.283126
36.872501
35.8325
NVDA
2019-04-22
46.337502
47.275002
46.02
47.1175
46.797501
27,993,600
46.687501
46.906053
47.275002
46.02
46.7485
46.33425
42.5137
1.444198
46.758489
45.440596
43.645278
1.255002
1.261332
1.205471
44.196779
up
46.758489
45.440596
1.317893
1.598815
-0.280922
49.222646
43.445853
60.716363
47.071251
45.078751
39.283126
37.186251
35.084999
NVDA
2019-04-23
47.25
47.982498
47.1525
47.6675
47.343761
34,685,600
47.513125
46.796777
47.982498
46.796777
47.047
46.545375
42.7262
1.301149
46.898337
45.605552
43.803012
0.864998
1.233023
1.171423
44.196779
up
46.898337
45.605552
1.292785
1.537609
-0.244824
49.147672
43.943077
63.160383
47.071251
45.16625
39.499376
37.402501
34.7775
NVDA
2019-04-24
47.772499
48.202499
47.16
47.7925
47.467918
31,820,400
47.731875
47.154951
48.202499
47.154951
47.195
46.724125
42.9498
1.20665
47.035901
45.767548
43.959462
1.042499
1.219414
1.158531
44.205657
up
47.035901
45.767548
1.268352
1.483758
-0.215405
49.137424
44.310825
63.712939
47.071251
45.5725
39.714376
37.617501
33.865002
NVDA
2019-04-25
47.387501
47.612499
45.924999
46.727501
46.410156
49,929,600
46.913125
47.443413
47.612499
45.924999
47.176
46.85425
43.1285
1.040495
46.988455
45.838656
44.068013
1.867501
1.265706
1.229428
44.205657
up
46.988455
45.838656
1.149799
1.416966
-0.267167
48.93524
44.773259
56.005405
47.045001
45.5725
40.26875
38.148751
33.445
NVDA
2019-04-26
45.177502
45.2225
43.325001
44.522499
44.220123
86,898,800
44.561876
47.178269
47.178269
43.325001
46.7655
46.86475
43.25455
1.014224
46.609077
45.741163
44.085836
3.4025
1.418334
1.446735
44.205657
up
46.609077
45.741163
0.867914
1.307155
-0.439241
48.893197
44.836303
44.108055
45.76375
45.5725
40.478751
38.59125
35.75
NVDA
2019-04-29
44.602501
45.112499
43.875
44.8325
44.52803
39,192,000
44.605625
45.870072
45.870072
43.875
46.3085
46.861875
43.37855
1.02018
46.335757
45.673854
44.115117
1.237499
1.405417
1.425812
44.205657
up
46.335757
45.673854
0.661903
1.178105
-0.516202
48.902234
44.821515
45.849701
45.76375
45.5725
41.530626
39.5
35.32
NVDA
2019-04-30
44.5075
45.5075
44.314999
45.25
44.942677
36,292,000
44.895
45.237849
45.5075
44.314999
45.825
46.845875
43.49685
1.043745
46.168718
45.642458
44.159622
1.192501
1.390209
1.402481
44.205657
up
46.168718
45.642458
0.52626
1.047736
-0.521476
48.933364
44.758386
48.191192
45.76375
45.5725
42.124376
39.5
35.945
NVDA
2019-05-01
45.7775
46.202499
45.115002
45.1175
44.811092
35,428,000
45.553125
45.066424
46.202499
45.066424
45.29
46.81425
43.616
1.087367
46.006992
45.603572
44.197186
1.087497
1.368587
1.370982
44.205657
up
46.006992
45.603572
0.40342
0.918873
-0.515453
48.988984
44.639515
47.489361
45.76375
45.846251
42.408125
39.5
36.375
NVDA
2019-05-02
45.215
46.217499
44.779999
45.797501
45.486469
39,468,400
45.5025
45.309775
46.217499
44.779999
45.104
46.746375
43.7392
1.107166
45.974763
45.617937
44.259943
1.4375
1.373509
1.377634
44.205657
up
45.974763
45.617937
0.356825
0.806463
-0.449638
48.960707
44.532043
51.401094
45.76375
45.846251
42.503125
39.5
37.107498
NVDA
2019-05-03
45.8825
45.982498
45.1325
45.752499
45.441761
33,682,400
45.687499
45.406137
45.982498
45.1325
45.35
46.68075
43.8754
1.126023
45.940568
45.627905
44.318475
0.849998
1.336115
1.32487
44.205657
up
45.940568
45.627905
0.312663
0.707703
-0.39504
48.932797
44.428703
51.129637
45.76375
45.846251
42.622501
39.5
37.6875
NVDA
2019-05-06
43.875
45.084999
43.5
44.962502
44.657143
42,217,600
44.355625
45.546818
45.546818
43.5
45.376
46.542
43.9787
1.15943
45.790096
45.578616
44.343731
2.252499
1.401571
1.417633
44.205657
up
45.790096
45.578616
0.211481
0.608459
-0.396978
48.86086
44.22314
46.488222
45.76375
45.846251
42.66625
39.5
36.549999
NVDA
2019-05-07
44.474998
44.474998
42.7925
43.2775
42.983589
55,522,000
43.754999
44.951222
44.951222
42.7925
44.9815
46.3085
44.0508
1.320533
45.403543
45.408163
44.301918
2.170002
1.456459
1.49287
48.112359
down
45.403543
45.408163
-0.004619
0.485843
-0.490463
48.949567
43.667433
38.467228
45.2025
45.58
42.869375
39.5
37.064999
NVDA
2019-05-08
43
44.287498
42.880001
43.48
43.184704
41,916,800
43.411875
44.35311
44.35311
42.880001
44.654
46.11675
44.1349
1.439744
45.107613
45.265336
44.269686
1.407497
1.452962
1.484333
48.036748
down
45.107613
45.265336
-0.157722
0.35713
-0.514852
48.996237
43.237263
39.81126
44.505
45.58
42.869375
39.5
36.16
NVDA
2019-05-09
42.785
42.8825
41.349998
42.547501
42.258533
66,024,800
42.39125
43.882493
43.882493
41.349998
44.004
45.842875
44.2088
1.572499
44.71375
45.064015
44.202149
2.130002
1.501322
1.5489
46.762948
down
44.71375
45.064015
-0.350265
0.215651
-0.565916
48.987874
42.697876
35.920344
43.783749
44.858749
42.869375
39.5
36.2575
NVDA
2019-05-10
42.237499
42.897499
41
42.205002
41.918373
56,950,000
42.085
43.136871
43.136871
41
43.294501
45.558875
44.2816
1.692601
44.327789
44.852236
44.12383
1.897499
1.52962
1.58376
46.700028
down
44.327789
44.852236
-0.524447
0.067631
-0.592079
48.944077
42.173673
34.583412
43.60875
44.68375
43.619375
40.25
38.220001
NVDA
2019-05-13
40.875
41.107498
39.452499
39.612499
39.343472
65,691,200
40.261874
42.610936
42.610936
39.452499
42.2245
45.164375
44.2916
2.088845
43.60236
44.464107
43.946915
2.752503
1.616969
1.700634
45.3819
down
43.60236
44.464107
-0.861748
-0.118244
-0.743503
49.342065
40.986685
26.533259
42.834999
43.91
43.619375
40.25
38.279999
NVDA
2019-05-14
40.012501
40.865002
39.622501
40.509998
40.234871
52,488,000
40.252501
41.436405
41.436405
39.622501
41.671
44.881125
44.3179
2.316297
43.126612
44.17121
43.812134
1.252503
1.590936
1.655821
45.211214
down
43.126612
44.17121
-1.044599
-0.303515
-0.741083
49.51372
40.24853
32.399819
42.834999
43.91
43.862499
40.331249
38.525002
NVDA
2019-05-15
39.950001
40.262501
39.352501
39.895
39.624062
50,232,000
39.865001
40.844453
40.844453
39.352501
40.954
44.52325
44.3332
2.50814
42.629441
43.854454
43.658521
1.157497
1.559976
1.605988
44.625466
down
42.629441
43.854454
-1.225013
-0.487815
-0.737198
49.539529
39.506971
30.596828
42.6675
43.860001
44.006251
40.475001
37.939999
NVDA
2019-05-16
39.84
40.477501
39.412498
40.047501
39.775524
78,108,800
39.944375
40.354727
40.477501
39.412498
40.454
44.1845
44.3739
2.635539
42.232219
43.572457
43.516912
1.065003
1.524621
1.55189
44.600669
down
42.232219
43.572457
-1.340238
-0.6583
-0.681939
49.455579
38.913422
31.613095
42.21875
43.860001
44.094376
40.475001
38.165001
NVDA
2019-05-17
39.625
40.927502
38.735001
39.1325
38.866734
102,206,800
39.605001
40.149551
40.927502
38.735001
39.8395
43.812375
44.41025
2.800507
41.755339
43.243572
43.344974
2.192501
1.572326
1.615951
44.600669
down
41.755339
43.243572
-1.488232
-0.824286
-0.663946
49.413389
38.211361
28.88055
41.605
43.551251
44.311876
40.5175
37.869999
NVDA
2019-05-20
38.137501
38.692501
37.6875
37.9375
37.679844
57,206,400
38.113751
39.877276
39.877276
37.6875
39.5045
43.353375
44.4158
2.977023
41.167979
42.850529
43.132916
1.445
1.563232
1.598856
42.986568
down
41.167979
42.850529
-1.68255
-0.995939
-0.686611
49.307421
37.39933
25.750078
40.987499
43.00125
44.506875
40.56
39.814999
NVDA
2019-05-21
38.549999
38.924999
38.16
38.764999
38.501728
36,184,800
38.599999
38.995513
38.995513
38.16
39.1555
42.90825
44.3854
2.963545
40.79829
42.547897
42.961626
0.987499
1.522108
1.53772
42.986568
down
40.79829
42.547897
-1.749607
-1.146673
-0.602935
48.835341
36.981159
31.303057
40.2925
42.945
44.578751
40.616251
40.807499
NVDA
2019-05-22
38.375
38.637501
37.939999
38.049999
37.791576
32,586,800
38.250625
38.797756
38.797756
37.939999
38.7865
42.421125
44.3338
2.918817
40.375476
42.21472
42.769013
0.825
1.472314
1.466448
42.688095
down
40.375476
42.21472
-1.839244
-1.285187
-0.554057
48.258758
36.583492
29.266379
40.2925
42.945
44.983126
41.231251
41.057499
NVDA
2019-05-23
37.422501
37.422501
36.227501
36.830002
36.579865
59,184,400
36.975626
38.52419
38.52419
36.227501
38.143
41.92625
44.2273
2.98847
39.830019
41.815852
42.53611
1.822498
1.497328
1.502053
41.331161
down
39.830019
41.815852
-1.985833
-1.425316
-0.560517
47.90319
35.949311
26.141049
38.6675
42.215
45.576876
42.00625
41.5425
NVDA
2019-05-24
37.02
37.375
36.220001
36.287498
36.041054
35,758,400
36.725625
37.749908
37.749908
36.220001
37.574
41.5145
44.12525
3.173512
39.285015
41.406344
42.291067
1.154999
1.472876
1.467348
41.199544
down
39.285015
41.406344
-2.121329
-1.564519
-0.55681
47.861523
35.167477
24.86925
38.573752
42.21125
45.860625
42.200001
40.557499
NVDA
2019-05-28
36.465
36.794998
35.8125
35.8325
35.589149
42,835,600
36.22625
37.237767
37.237767
35.8125
37.153
41.0645
43.99285
3.313277
38.753859
40.993467
42.03779
0.982498
1.437849
1.418863
40.560337
down
38.753859
40.993467
-2.239608
-1.699536
-0.540071
47.691055
34.437945
23.822428
38.370001
42.0075
45.955626
42.200001
40.6875
NVDA
2019-05-29
35.352501
35.705002
34.735001
35.084999
34.846718
55,980,000
35.219376
36.732008
36.732008
34.735001
36.417
40.55625
43.8498
3.415506
38.189419
40.555803
41.765131
1.097499
1.413538
1.386726
39.380181
down
38.189419
40.555803
-2.366383
-1.832906
-0.533478
47.387263
33.725237
22.171273
37.831251
41.46875
46.075001
42.200001
40.057499
NVDA
2019-05-30
35.077499
35.4375
34.392502
34.7775
34.58073
39,430,000
34.92125
35.975692
35.975692
34.392502
35.7625
40.03925
43.6668
3.470865
37.664508
40.12778
41.491106
1.044998
1.387214
1.352554
38.972662
down
37.664508
40.12778
-2.463272
-1.958979
-0.504293
46.98098
33.09752
21.510771
37.660002
41.297501
46.118751
42.200001
39.302502
NVDA
2019-05-31
34.285
34.962502
33.8475
33.865002
33.673397
38,972,000
34.240001
35.448471
35.448471
33.8475
35.1695
39.442625
43.4721
3.454485
37.079969
39.663871
41.192043
1.115002
1.36777
1.328798
38.391396
down
37.079969
39.663871
-2.583902
-2.083964
-0.499938
46.351594
32.533656
19.640876
36.38625
40.73
46.321876
42.200001
39.327499
NVDA
2019-06-03
33.977501
34.3675
33.150002
33.445
33.255779
47,864,400
33.735001
34.844236
34.844236
33.150002
34.601
38.82725
43.2213
3.36639
36.520743
39.203214
40.888238
1.217498
1.357036
1.317668
37.711756
down
36.520743
39.203214
-2.682471
-2.203665
-0.478806
45.560031
32.094469
18.829532
36.037501
39.683751
46.30875
42.24625
40.014999
NVDA
2019-06-04
34.09
35.802502
33.8675
35.75
35.547726
64,183,600
34.877501
34.289618
35.802502
33.8675
34.5845
38.366625
43.0488
3.102662
36.402167
38.94742
40.686738
2.357502
1.428498
1.421652
37.711756
down
36.402167
38.94742
-2.545253
-2.271982
-0.27327
44.571949
32.161301
34.75805
35.893752
39.683751
45.668125
42.283751
41.57
NVDA
2019-06-05
36.4925
36.547501
34.955002
35.32
35.120167
51,161,600
35.828751
34.583559
36.547501
34.583559
34.6315
37.96875
42.8863
2.946031
36.23568
38.678722
40.476278
1.592499
1.440212
1.438736
37.711756
down
36.23568
38.678722
-2.443042
-2.306194
-0.136848
43.860812
32.076688
33.439725
35.286252
39.683751
45.668125
42.283751
41.9025
NVDA
2019-06-06
35.362499
36.192501
35.337502
35.945
35.741631
40,814,000
35.709376
35.206155
36.192501
35.206155
34.865
37.592
42.72085
2.673316
36.19096
38.476224
40.298581
0.872501
1.399662
1.382113
37.711756
down
36.19096
38.476224
-2.285264
-2.302008
0.016744
42.938632
32.245368
37.169913
35.262501
39.683751
45.668125
42.283751
41.817501
NVDA
2019-06-07
36.005001
36.720001
35.8125
36.375
36.169189
34,885,600
36.228126
35.457765
36.720001
35.457765
35.367
37.283375
42.56585
2.414919
36.219274
38.320578
40.144715
0.907501
1.364507
1.334652
37.711756
down
36.219274
38.320578
-2.101304
-2.261868
0.160563
42.113213
32.453537
39.674797
34.9725
39.683751
45.805
42.283751
41.77
NVDA
2019-06-10
36.939999
37.797501
36.939999
37.107498
36.897545
40,278,000
37.196249
35.842945
37.797501
35.842945
36.0995
37.0285
42.42175
2.119014
36.355924
38.23072
40.025608
1.422501
1.36865
1.343437
37.711756
down
36.355924
38.23072
-1.874797
-2.184453
0.309657
41.266527
32.790473
43.78616
35.473752
39.56625
45.805
42.283751
42.427502
NVDA
2019-06-11
37.709999
38.09
37.290001
37.6875
37.474266
38,387,200
37.694375
36.519597
38.09
36.519597
36.487
36.93225
42.2777
2.037621
36.560782
38.190482
39.933918
0.982502
1.341068
1.307343
37.711756
down
36.560782
38.190482
-1.6297
-2.073503
0.443803
41.007492
32.857007
46.873644
35.620001
39.117501
45.805
42.283751
42.544998
NVDA
2019-06-12
37.25
37.3125
36.397499
36.549999
36.343212
35,889,200
36.8775
37.106986
37.3125
36.397499
36.732999
36.73425
42.0973
1.85597
36.559123
38.068964
39.801215
1.290001
1.33742
1.305609
37.711756
down
36.559123
38.068964
-1.509842
-1.960771
0.450929
40.44619
33.02231
42.001368
35.620001
38.8125
45.805
42.283751
42.110001
NVDA
2019-06-13
36.772499
37.25
36.595001
37.064999
36.855286
30,808,000
36.920625
36.992243
37.25
36.595001
36.956999
36.59275
41.9236
1.703965
36.63695
37.994597
39.693913
0.700001
1.29189
1.245048
37.711756
down
36.63695
37.994597
-1.357647
-1.840146
0.482499
40.000681
33.184819
44.798998
35.620001
38.71875
45.39125
42.283751
42.830002
NVDA
2019-06-14
36.127499
36.372501
35.709999
36.16
35.955414
39,442,800
36.0925
36.956434
36.956434
35.709999
36.913999
36.398375
41.7037
1.498469
36.563573
37.858701
39.555328
1.355
1.296398
1.256043
37.711756
down
36.563573
37.858701
-1.295128
-1.731142
0.436014
39.395313
33.401436
41.051613
35.97875
38.023751
45.0425
42.283751
43.915001
NVDA
2019-06-17
36.142502
36.630001
35.912498
36.2575
36.052361
27,604,000
36.235625
36.524467
36.630001
35.912498
36.744
36.254625
41.48755
1.35324
36.516485
37.740093
39.426001
0.717503
1.255048
1.202189
37.711756
down
36.516485
37.740093
-1.223608
-1.629635
0.406027
38.961105
33.548144
41.618215
36.522501
38.023751
44.321249
42.283751
44.665001
NVDA
2019-06-18
36.875
38.7775
36.764999
38.220001
38.003757
58,192,000
37.659375
36.380046
38.7775
36.380046
36.8505
36.26875
41.2972
1.37306
36.778564
37.775642
39.378707
2.52
1.345402
1.33397
33.769338
up
36.778564
37.775642
-0.997078
-1.503124
0.506046
39.014869
33.52263
51.684767
37.057501
37.12875
44.14625
42.283751
43.345001
NVDA
2019-06-19
38.575001
38.689999
38.017502
38.279999
38.063419
33,164,400
38.390625
37.019711
38.689999
37.019711
37.1965
36.2445
41.10385
1.330268
37.009554
37.813002
39.33562
0.672497
1.297337
1.267823
34.550281
up
37.009554
37.813002
-0.803447
-1.363189
0.559741
38.905037
33.583963
51.957501
37.24375
37.038752
43.372499
42.283751
43.767502
NVDA
2019-06-20
39.192501
39.3325
38.380001
38.525002
38.30703
35,016,800
38.857501
37.705168
39.3325
37.705168
37.4885
36.26825
40.92805
1.367908
37.2427
37.865742
39.303831
1.052501
1.279849
1.246291
35.117378
up
37.2427
37.865742
-0.623042
-1.215159
0.592117
39.004065
33.532435
53.12123
37.52125
37.038752
43.372499
42.283751
43.705002
NVDA
2019-06-21
38.375
38.869999
37.875
37.939999
37.725338
43,442,800
38.265
38.281334
38.869999
37.875
37.8445
36.32375
40.72635
1.413652
37.349977
37.871243
39.250348
0.994999
1.259503
1.221162
35.117378
up
37.349977
37.871243
-0.521266
-1.076381
0.555115
39.151054
33.496446
50.006475
37.52125
37.038752
43.26375
42.283751
43.862499
NVDA
2019-06-24
38.154999
38.462502
37.68
38.165001
37.949062
28,294,800
38.115626
38.273167
38.462502
37.68
38.226
36.417625
40.53195
1.472243
37.475365
37.893003
39.207785
0.782502
1.225431
1.177296
35.117378
up
37.475365
37.893003
-0.417638
-0.944632
0.526994
39.36211
33.47314
51.191864
37.52125
37.038752
43.039375
42.283751
42.18
NVDA
2019-06-25
38.215
38.970001
37.842499
37.869999
37.655731
31,186,800
38.224375
38.194396
38.970001
37.842499
38.156
36.5195
40.3393
1.499858
37.536078
37.891299
39.155323
1.127502
1.218436
1.172316
35.117378
up
37.536078
37.891299
-0.355221
-0.82675
0.471529
39.519216
33.519784
49.533538
37.52125
36.241251
42.578125
42.283751
41.23
NVDA
2019-06-26
39.1525
40.43
39.022499
39.814999
39.589737
58,407,200
39.605
38.209385
40.43
38.209385
38.463
36.756
40.2121
1.629107
37.886681
38.033795
39.181193
2.560001
1.314262
1.311085
35.792995
up
37.886681
38.033795
-0.147114
-0.690823
0.543709
40.014214
33.497786
58.970717
38.07
36.790001
41.994374
42.283751
40.297501
NVDA
2019-06-27
40.677502
41
40.314999
40.807499
40.576614
44,544,000
40.7
38.907192
41
38.907192
38.919499
37.0575
40.0872
1.793379
38.336038
38.239255
39.244969
1.185001
1.305029
1.298476
36.76207
up
38.336038
38.239255
0.096783
-0.533301
0.630085
40.644257
33.470743
62.794092
38.456249
37.075001
41.61875
42.283751
37.697498
NVDA
2019-06-28
41.25
41.342499
40.587502
41.057499
40.825195
39,766,800
41.059375
39.803596
41.342499
39.803596
39.542999
37.417125
39.9719
1.840041
38.754724
38.448013
39.316049
0.754997
1.265741
1.244128
37.232615
up
38.754724
38.448013
0.306711
-0.365299
0.67201
41.097207
33.737042
63.711404
39.053749
37.246251
41.61875
42.895001
38.087502
NVDA
2019-07-01
43.142502
43.487499
41.165001
41.5425
41.307465
70,975,600
42.334375
40.431486
43.487499
40.431486
40.218499
37.822
39.87125
1.810667
39.183613
38.677235
39.403361
2.43
1.348903
1.362716
38.238103
up
39.183613
38.677235
0.506378
-0.190964
0.697342
41.443333
34.200667
65.489067
40.58375
38.318751
40.44125
42.297501
38.4725
NVDA
2019-07-02
41.375
41.587502
40.424999
40.557499
40.328033
40,022,800
40.98625
41.382931
41.587502
40.424999
40.755999
38.062375
39.74005
1.839993
39.39498
38.816514
39.448621
1.162503
1.335588
1.342694
38.238103
up
39.39498
38.816514
0.578466
-0.037078
0.615544
41.742361
34.382388
59.151485
40.58375
38.318751
40.392501
42.293751
39.564999
NVDA
2019-07-03
40.7925
40.849998
40.084999
40.6875
40.457291
24,663,600
40.603749
41.18459
41.18459
40.084999
40.930499
38.33075
39.60045
1.810148
39.593829
38.955105
39.497205
0.764999
1.294832
1.284925
38.238103
up
39.593829
38.955105
0.638724
0.098083
0.540641
41.951046
34.710454
59.705719
40.58375
38.318751
40.18875
42.09
38.544998
NVDA
2019-07-05
40.099998
40.145
39.419998
40.057499
39.830864
39,655,200
39.930624
40.89417
40.89417
39.419998
40.780499
38.536375
39.44575
1.757695
39.665163
39.036764
39.519177
1.267502
1.29288
1.283183
38.238103
up
39.665163
39.036764
0.628399
0.204146
0.424253
42.051764
35.020985
55.757518
40.58375
38.318751
39.650001
41.551251
37.862499
NVDA
2019-07-08
39.4575
39.647499
39
39.302502
39.080139
32,978,800
39.351875
40.412397
40.412397
39
40.4295
38.68275
39.29725
1.688774
39.609369
39.056448
39.51068
1.057499
1.276067
1.260614
38.238103
up
39.609369
39.056448
0.552921
0.273901
0.27902
42.060298
35.305201
51.373139
40.664999
38.318751
39.478751
41.380001
39.012501
NVDA
2019-07-09
38.877499
39.610001
38.75
39.327499
39.104996
34,286,000
39.14125
39.882136
39.882136
38.75
39.9865
38.79375
39.19335
1.652352
39.566004
39.076526
39.503496
0.860001
1.246348
1.220553
38.238103
up
39.566004
39.076526
0.489478
0.317016
0.172462
42.098454
35.489046
51.509093
41.11875
38.318751
38.558125
41.1075
37.517502
NVDA
2019-07-10
39.764999
40.592499
39.625
40.014999
39.788609
45,207,600
39.999374
39.511693
40.592499
39.511693
39.878
38.910125
39.097
1.652301
39.63508
39.146043
39.523555
1.265
1.24768
1.224998
38.238103
up
39.63508
39.146043
0.489038
0.351421
0.137617
42.214727
35.605523
55.217551
41.11875
38.6775
37.860626
40.758751
37.192501
NVDA
2019-07-11
40.75
41.98
40.375
41.57
41.334801
68,256,000
41.16875
39.755534
41.98
39.755534
40.0545
39.161125
39.0234
1.656194
39.93276
39.325595
39.603808
1.965001
1.298917
1.298998
38.238103
up
39.93276
39.325595
0.607165
0.40257
0.204596
42.473513
35.848737
62.249811
41.11875
39.221251
37.788751
40.758751
39.889999
NVDA
2019-07-12
41.849998
42.6175
41.849998
41.9025
41.665417
50,639,200
42.054999
40.462142
42.6175
40.462142
40.4235
39.403
38.9591
1.686914
40.235797
39.516477
39.693953
1.0475
1.280959
1.273848
38.412205
up
40.235797
39.516477
0.71932
0.46592
0.253401
42.776828
36.029171
63.567233
41.11875
39.412501
37.485001
40.758751
42.695
NVDA
2019-07-15
42.115002
42.2775
41.532501
41.817501
41.58091
28,984,000
41.935626
41.25857
42.2775
41.25857
40.9265
39.685875
38.8795
1.585798
40.479136
39.686923
39.777229
0.744999
1.242676
1.220963
38.412205
up
40.479136
39.686923
0.792213
0.531178
0.261035
42.85747
36.51428
62.962319
40.68375
39.598749
37.473126
40.758751
41.967499
NVDA
2019-07-16
41.6675
42.0425
41.209999
41.77
41.53368
34,144,400
41.6725
41.597098
42.0425
41.209999
41.415
39.9615
38.79985
1.429957
40.677731
39.841225
39.855377
0.832501
1.213378
1.182117
38.412205
up
40.677731
39.841225
0.836506
0.592244
0.244262
42.821414
37.101586
62.603782
40.68375
39.598749
37.328125
40.758751
42.807499
NVDA
2019-07-17
41.787498
42.497501
41.4925
42.427502
42.18745
34,820,400
42.05125
41.634799
42.497501
41.4925
41.897501
40.171875
38.74915
1.469227
40.946926
40.032801
39.956245
1.005001
1.198494
1.164405
38.501784
up
40.946926
40.032801
0.914125
0.65662
0.257505
43.11033
37.23342
65.529796
40.68375
39.598749
37.520001
40.758751
42.869999
NVDA
2019-07-18
42.532501
43.177502
41.962502
42.544998
42.304287
44,219,200
42.554376
41.843025
43.177502
41.843025
42.0925
40.385125
38.7345
1.48956
41.192783
40.21889
40.057764
1.215
1.199673
1.169465
39.061607
up
41.192783
40.21889
0.973894
0.720075
0.253819
43.364244
37.406006
66.041139
40.963751
39.598749
37.368751
40.758751
40.610001
NVDA
2019-07-19
42.93
42.994999
42.049999
42.110001
41.87175
34,489,600
42.52125
42.1987
42.994999
42.049999
42.134
40.564375
38.7071
1.469506
41.333894
40.358972
40.138244
0.945
1.181482
1.147018
39.081444
up
41.333894
40.358972
0.974922
0.771044
0.203878
43.503386
37.625363
62.353268
40.963751
39.598749
37.216251
40.758751
41.362499
NVDA
2019-07-22
42.325001
42.959999
42.25
42.830002
42.587677
31,594,000
42.591251
42.359975
42.959999
42.25
42.336501
40.808875
38.71275
1.415694
41.564064
40.542011
40.243803
0.849998
1.157805
1.117316
39.25305
up
41.564064
40.542011
1.022053
0.821246
0.200807
43.640263
37.977487
65.761345
41.401251
39.598749
37.169376
40.758751
40.450001
NVDA
2019-07-23
43.224998
43.935001
43.067501
43.915001
43.666538
42,817,600
43.535625
42.475613
43.935001
42.475613
42.765501
41.096375
38.74695
1.434251
41.925747
40.791862
40.387772
1.104999
1.154033
1.116085
40.152997
up
41.925747
40.791862
1.133884
0.883774
0.250111
43.964877
38.227873
70.147145
42.155001
39.92375
37.00125
40.758751
40.305
NVDA
2019-07-24
44.349998
44.7225
43.584999
44.665001
44.412289
36,623,600
44.330625
43.005619
44.7225
43.005619
43.213001
41.436125
38.848
1.434562
42.347171
41.078762
40.555506
1.137501
1.152852
1.118226
40.799071
up
42.347171
41.078762
1.268409
0.960701
0.307708
44.30525
38.567
72.745984
42.96625
40.74375
37.273126
40.758751
41.75
NVDA
2019-07-25
44.247501
44.375
43.110001
43.345001
43.099751
39,270,000
43.769376
43.668122
44.375
43.110001
43.373001
41.612625
38.9047
1.441748
42.500683
41.246631
40.664898
1.555
1.181577
1.161904
40.799071
up
42.500683
41.246631
1.254052
1.019371
0.234681
44.496122
38.729128
62.442765
42.96625
41.20125
37.093126
40.758751
41.877499
NVDA
2019-07-26
43.6175
44.237499
43.6175
43.767502
43.519875
27,416,000
43.81
43.718749
44.237499
43.6175
43.704501
41.760625
38.98215
1.505277
42.695578
41.433362
40.786569
0.892498
1.160928
1.134963
40.799071
up
42.695578
41.433362
1.262216
1.06794
0.194276
44.771179
38.750071
64.19098
42.96625
41.20125
37.141251
40.758751
41.0425
NVDA
2019-07-29
43.695
43.8675
42.817501
43.705002
43.457726
24,816,000
43.521251
43.764374
43.8675
42.817501
43.879501
41.893
39.0553
1.555754
42.850874
41.601632
40.901017
1.049999
1.153005
1.126467
40.799071
up
42.850874
41.601632
1.249242
1.1042
0.145042
45.004509
38.781491
63.718478
43.1075
41.20125
37.280001
40.758751
42.189999
NVDA
2019-07-30
43.237499
43.985001
43.092499
43.862499
43.61433
19,777,200
43.544375
43.642813
43.985001
43.092499
43.869001
42.009
39.1499
1.613659
43.006509
41.769104
41.017154
0.892502
1.134397
1.10307
40.799071
up
43.006509
41.769104
1.237405
1.130841
0.106564
45.236319
38.781682
64.429041
43.342501
41.20125
37.280001
40.758751
44.935001
NVDA
2019-07-31
43.544998
43.555
41.755001
42.18
41.94136
35,941,600
42.75875
43.593594
43.593594
41.755001
43.372001
42.090125
39.23475
1.577219
42.879354
41.79954
41.062756
2.107498
1.203905
1.203513
40.799071
up
42.879354
41.79954
1.079813
1.120636
-0.040823
45.244564
38.935687
52.581755
43.238751
41.2825
37.280001
40.758751
44.662498
NVDA
2019-08-01
42.285
43.195
40.705002
41.23
40.996727
42,121,200
41.853751
43.176172
43.195
40.705002
42.949001
42.11725
39.28405
1.556354
42.625607
41.757352
41.069314
2.489998
1.295768
1.332161
40.799071
up
42.625607
41.757352
0.868255
1.07016
-0.201905
45.229959
39.004542
47.293721
42.713751
41.73625
36.88125
40.758751
45.125
NVDA
2019-08-02
40.297501
40.994999
39.82
40.297501
40.069508
42,834,800
40.3525
42.514961
42.514961
39.82
42.255
42.129251
39.329
1.540481
42.267437
41.649215
41.039047
1.41
1.303928
1.339945
44.427335
down
42.267437
41.649215
0.618222
0.979772
-0.36155
45.210213
39.048288
42.749121
42.27125
41.73625
37.43
40.732501
45.794998
NVDA
2019-08-05
38.450001
38.462502
37.224998
37.697498
37.484219
58,915,600
37.95875
41.433731
41.433731
37.224998
41.0535
42.049
39.34635
1.72611
41.564369
41.356495
40.908006
3.072503
1.430255
1.513201
42.383353
down
41.564369
41.356495
0.207874
0.825392
-0.617518
45.501221
38.59678
33.176464
40.973749
40.973749
37.765625
40.676251
46.0825
NVDA
2019-08-06
38.450001
38.907501
37.607498
38.087502
37.872002
36,127,200
38.263126
39.69624
39.69624
37.607498
39.8985
41.987001
39.38235
1.847042
41.029467
41.114348
40.797398
1.300003
1.420951
1.491881
42.383353
down
41.029467
41.114348
-0.084881
0.643338
-0.728219
45.681084
38.292917
35.50929
40.799999
40.973749
38.15
40.676251
46.067501
NVDA
2019-08-07
37.474998
38.592499
37.299999
38.4725
38.254833
37,256,000
37.959999
38.979683
38.979683
37.299999
39.157
41.909876
39.43515
1.962325
40.636087
40.918655
40.706226
1.2925
1.411776
1.471943
42.362078
down
40.636087
40.918655
-0.282568
0.458157
-0.740725
45.834525
37.985226
37.817089
40.731249
40.973749
39.45125
40.676251
45.485001