time stringlengths 10 10 | open int64 1.86k 25.4k | high int64 1.97k 25.5k | low int64 1.86k 24.4k | close int64 1.93k 25.4k | volume int64 1.4k 35.2M | ticker stringclasses 1
value |
|---|---|---|---|---|---|---|
2006-11-21 | 4,436 | 5,545 | 4,399 | 4,813 | 56,500 | ACB |
2006-11-22 | 5,294 | 5,294 | 4,806 | 4,980 | 62,300 | ACB |
2006-11-23 | 5,360 | 5,360 | 4,806 | 5,116 | 69,900 | ACB |
2006-11-24 | 5,176 | 5,619 | 5,176 | 5,427 | 63,600 | ACB |
2006-11-27 | 5,427 | 5,967 | 4,991 | 5,427 | 42,400 | ACB |
2006-11-28 | 5,545 | 5,545 | 5,176 | 5,294 | 19,800 | ACB |
2006-11-29 | 5,176 | 5,250 | 4,917 | 5,098 | 30,900 | ACB |
2006-11-30 | 4,880 | 4,991 | 4,769 | 4,861 | 66,200 | ACB |
2006-12-01 | 4,917 | 4,917 | 4,806 | 4,843 | 59,300 | ACB |
2006-12-04 | 4,843 | 4,843 | 4,621 | 4,691 | 89,500 | ACB |
2006-12-05 | 4,658 | 4,658 | 4,436 | 4,517 | 111,400 | ACB |
2006-12-06 | 4,436 | 4,658 | 4,436 | 4,521 | 81,800 | ACB |
2006-12-07 | 4,621 | 4,972 | 4,621 | 4,972 | 24,200 | ACB |
2006-12-08 | 5,360 | 5,360 | 5,028 | 5,213 | 48,500 | ACB |
2006-12-11 | 5,693 | 5,693 | 5,213 | 5,331 | 67,600 | ACB |
2006-12-12 | 5,730 | 5,841 | 4,991 | 5,135 | 29,000 | ACB |
2006-12-13 | 5,176 | 5,286 | 5,028 | 5,161 | 70,500 | ACB |
2006-12-14 | 5,176 | 5,283 | 5,139 | 5,201 | 45,600 | ACB |
2006-12-15 | 5,250 | 5,360 | 5,194 | 5,286 | 56,800 | ACB |
2006-12-18 | 5,323 | 5,397 | 5,283 | 5,346 | 70,400 | ACB |
2006-12-19 | 5,360 | 5,360 | 5,286 | 5,312 | 37,400 | ACB |
2006-12-20 | 5,323 | 5,360 | 5,316 | 5,342 | 57,400 | ACB |
2006-12-21 | 5,323 | 5,360 | 5,213 | 5,323 | 44,600 | ACB |
2006-12-22 | 5,176 | 5,176 | 4,991 | 5,109 | 41,000 | ACB |
2006-12-25 | 5,109 | 5,250 | 4,991 | 5,176 | 48,400 | ACB |
2006-12-26 | 5,213 | 5,360 | 5,176 | 5,235 | 34,000 | ACB |
2006-12-27 | 5,360 | 5,479 | 5,360 | 5,445 | 63,900 | ACB |
2006-12-28 | 5,434 | 5,730 | 5,434 | 5,634 | 106,000 | ACB |
2006-12-29 | 5,656 | 5,656 | 5,508 | 5,545 | 103,200 | ACB |
2007-01-02 | 5,545 | 5,545 | 5,434 | 5,471 | 80,300 | ACB |
2007-01-03 | 5,545 | 5,582 | 5,490 | 5,542 | 42,700 | ACB |
2007-01-04 | 5,693 | 5,730 | 5,545 | 5,730 | 79,800 | ACB |
2007-01-05 | 5,767 | 5,915 | 5,730 | 5,834 | 80,600 | ACB |
2007-01-08 | 5,804 | 5,915 | 5,619 | 5,815 | 53,100 | ACB |
2007-01-09 | 5,804 | 5,841 | 5,693 | 5,767 | 48,900 | ACB |
2007-01-10 | 5,804 | 5,915 | 5,804 | 5,878 | 67,700 | ACB |
2007-01-11 | 5,915 | 5,915 | 5,767 | 5,915 | 87,800 | ACB |
2007-01-12 | 6,100 | 6,100 | 5,841 | 5,989 | 65,300 | ACB |
2007-01-15 | 5,915 | 6,026 | 5,915 | 6,026 | 45,100 | ACB |
2007-01-16 | 6,026 | 6,100 | 5,989 | 6,081 | 100,800 | ACB |
2007-01-17 | 6,174 | 6,359 | 5,952 | 6,026 | 169,500 | ACB |
2007-01-18 | 6,081 | 6,248 | 6,044 | 6,248 | 90,800 | ACB |
2007-01-19 | 6,322 | 6,654 | 6,211 | 6,562 | 78,000 | ACB |
2007-01-22 | 6,599 | 6,839 | 6,433 | 6,802 | 117,500 | ACB |
2007-01-23 | 7,220 | 7,220 | 6,654 | 7,172 | 74,400 | ACB |
2007-01-24 | 7,172 | 7,716 | 6,470 | 7,468 | 100,800 | ACB |
2007-01-25 | 7,690 | 7,764 | 6,788 | 7,172 | 52,400 | ACB |
2007-01-26 | 7,098 | 7,172 | 6,625 | 7,061 | 56,900 | ACB |
2007-01-29 | 6,913 | 7,057 | 6,691 | 7,032 | 40,300 | ACB |
2007-01-30 | 7,246 | 7,375 | 7,024 | 7,246 | 38,200 | ACB |
2007-01-31 | 7,394 | 7,394 | 7,246 | 7,298 | 40,300 | ACB |
2007-02-01 | 7,431 | 7,653 | 7,098 | 7,209 | 64,300 | ACB |
2007-02-02 | 7,764 | 7,764 | 7,135 | 7,191 | 25,500 | ACB |
2007-02-05 | 7,320 | 7,320 | 7,098 | 7,117 | 38,200 | ACB |
2007-02-06 | 7,024 | 7,209 | 7,024 | 7,154 | 39,500 | ACB |
2007-02-07 | 7,172 | 7,764 | 7,135 | 7,283 | 75,400 | ACB |
2007-02-08 | 7,320 | 7,394 | 7,172 | 7,202 | 100,800 | ACB |
2007-02-09 | 7,246 | 7,357 | 7,135 | 7,205 | 76,200 | ACB |
2007-02-12 | 7,228 | 7,283 | 7,191 | 7,209 | 95,300 | ACB |
2007-02-13 | 7,283 | 7,357 | 7,246 | 7,357 | 91,600 | ACB |
2007-02-14 | 7,357 | 7,764 | 7,357 | 7,727 | 62,200 | ACB |
2007-02-15 | 7,690 | 7,948 | 7,690 | 7,930 | 83,300 | ACB |
2007-02-26 | 7,948 | 8,629 | 7,948 | 8,629 | 180,500 | ACB |
2007-02-27 | 8,688 | 9,427 | 8,688 | 9,316 | 70,300 | ACB |
2007-02-28 | 10,259 | 10,259 | 8,762 | 9,169 | 58,000 | ACB |
2007-03-01 | 9,427 | 9,427 | 8,947 | 9,132 | 79,400 | ACB |
2007-03-02 | 9,982 | 9,982 | 8,248 | 9,021 | 61,700 | ACB |
2007-03-05 | 9,242 | 9,982 | 9,242 | 9,612 | 202,700 | ACB |
2007-03-06 | 9,797 | 10,555 | 9,797 | 10,315 | 181,400 | ACB |
2007-03-07 | 10,906 | 10,906 | 10,352 | 10,555 | 128,000 | ACB |
2007-03-08 | 10,721 | 11,091 | 10,500 | 10,537 | 142,400 | ACB |
2007-03-09 | 11,091 | 11,091 | 10,463 | 10,500 | 65,200 | ACB |
2007-03-12 | 11,091 | 11,091 | 9,612 | 10,185 | 102,900 | ACB |
2007-03-13 | 10,352 | 10,352 | 9,945 | 9,945 | 121,900 | ACB |
2007-03-14 | 9,908 | 10,056 | 9,242 | 9,427 | 61,800 | ACB |
2007-03-15 | 8,873 | 9,908 | 8,873 | 9,797 | 150,100 | ACB |
2007-03-16 | 9,797 | 10,348 | 8,470 | 10,348 | 28,400 | ACB |
2007-03-19 | 10,537 | 11,239 | 10,352 | 10,795 | 231,700 | ACB |
2007-03-20 | 10,389 | 10,795 | 9,982 | 9,982 | 119,900 | ACB |
2007-03-21 | 10,037 | 10,167 | 9,945 | 9,982 | 87,600 | ACB |
2007-03-22 | 10,093 | 10,093 | 9,616 | 9,960 | 46,600 | ACB |
2007-03-23 | 9,982 | 9,982 | 9,723 | 9,723 | 85,600 | ACB |
2007-03-26 | 9,649 | 9,797 | 8,873 | 8,873 | 82,600 | ACB |
2007-03-27 | 8,984 | 9,242 | 8,411 | 8,411 | 72,800 | ACB |
2007-03-28 | 8,429 | 9,387 | 7,764 | 9,387 | 89,000 | ACB |
2007-03-29 | 9,501 | 9,501 | 9,501 | 9,501 | 61,100 | ACB |
2007-03-30 | 10,352 | 10,451 | 8,688 | 9,242 | 74,300 | ACB |
2007-04-02 | 9,797 | 9,797 | 8,873 | 9,058 | 37,900 | ACB |
2007-04-03 | 8,876 | 9,169 | 8,503 | 8,876 | 45,600 | ACB |
2007-04-04 | 9,242 | 9,427 | 9,242 | 9,316 | 26,700 | ACB |
2007-04-05 | 9,431 | 9,612 | 9,065 | 9,169 | 43,400 | ACB |
2007-04-06 | 9,612 | 9,612 | 9,242 | 9,427 | 88,700 | ACB |
2007-04-09 | 9,361 | 9,612 | 9,361 | 9,461 | 55,800 | ACB |
2007-04-10 | 9,612 | 9,945 | 9,612 | 9,871 | 106,800 | ACB |
2007-04-11 | 10,167 | 10,352 | 9,871 | 9,945 | 81,600 | ACB |
2007-04-12 | 10,333 | 10,333 | 9,538 | 9,579 | 57,200 | ACB |
2007-04-13 | 10,315 | 10,315 | 9,242 | 9,834 | 134,400 | ACB |
2007-04-16 | 9,963 | 10,352 | 9,132 | 9,132 | 74,700 | ACB |
2007-04-17 | 9,242 | 9,242 | 8,880 | 9,010 | 85,100 | ACB |
2007-04-18 | 9,427 | 9,612 | 9,058 | 9,609 | 117,200 | ACB |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 6