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 |
|---|---|---|---|---|---|---|
2007-04-19 | 9,797 | 9,797 | 9,120 | 9,206 | 118,400 | ACB |
2007-04-20 | 9,575 | 9,575 | 8,873 | 8,947 | 135,000 | ACB |
2007-04-23 | 8,355 | 8,374 | 8,086 | 8,124 | 40,300 | ACB |
2007-04-24 | 8,172 | 8,182 | 7,692 | 8,033 | 136,100 | ACB |
2007-04-25 | 8,172 | 8,759 | 7,932 | 8,759 | 165,200 | ACB |
2007-05-02 | 8,499 | 8,499 | 8,076 | 8,341 | 144,000 | ACB |
2007-05-03 | 8,317 | 8,317 | 8,028 | 8,071 | 67,700 | ACB |
2007-05-04 | 8,172 | 8,172 | 7,692 | 7,908 | 85,800 | ACB |
2007-05-07 | 8,076 | 8,076 | 7,884 | 8,004 | 110,500 | ACB |
2007-05-08 | 8,100 | 8,312 | 8,028 | 8,124 | 143,300 | ACB |
2007-05-09 | 8,269 | 8,365 | 8,014 | 8,115 | 148,300 | ACB |
2007-05-10 | 8,172 | 8,172 | 7,884 | 7,990 | 59,900 | ACB |
2007-05-11 | 8,028 | 8,124 | 7,884 | 8,119 | 107,000 | ACB |
2007-05-14 | 8,269 | 8,269 | 8,076 | 8,076 | 95,400 | ACB |
2007-05-15 | 8,317 | 8,365 | 8,091 | 8,119 | 80,600 | ACB |
2007-05-16 | 8,086 | 8,172 | 8,028 | 8,028 | 65,500 | ACB |
2007-05-17 | 8,076 | 8,124 | 8,033 | 8,095 | 116,600 | ACB |
2007-05-18 | 8,124 | 8,124 | 8,028 | 8,071 | 99,300 | ACB |
2007-05-21 | 8,124 | 8,220 | 8,028 | 8,071 | 81,000 | ACB |
2007-05-22 | 8,124 | 8,172 | 8,052 | 8,076 | 151,000 | ACB |
2007-05-23 | 8,168 | 8,172 | 8,095 | 8,095 | 159,700 | ACB |
2007-05-24 | 8,172 | 8,172 | 8,038 | 8,095 | 55,100 | ACB |
2007-05-25 | 7,980 | 8,076 | 7,932 | 8,052 | 56,300 | ACB |
2007-05-28 | 8,067 | 8,067 | 7,932 | 7,985 | 74,200 | ACB |
2007-05-29 | 8,004 | 8,004 | 7,894 | 7,908 | 66,400 | ACB |
2007-05-30 | 8,052 | 8,052 | 7,692 | 7,692 | 73,900 | ACB |
2007-05-31 | 7,744 | 7,802 | 7,692 | 7,749 | 93,300 | ACB |
2007-06-01 | 7,735 | 8,028 | 7,692 | 7,836 | 141,800 | ACB |
2007-06-04 | 7,740 | 7,908 | 7,692 | 7,692 | 101,700 | ACB |
2007-06-05 | 7,788 | 7,788 | 7,499 | 7,519 | 70,100 | ACB |
2007-06-06 | 7,499 | 7,615 | 7,355 | 7,586 | 81,400 | ACB |
2007-06-07 | 7,595 | 7,692 | 7,451 | 7,480 | 77,300 | ACB |
2007-06-08 | 7,499 | 7,499 | 7,211 | 7,355 | 71,500 | ACB |
2007-06-11 | 7,403 | 7,403 | 6,970 | 7,019 | 64,300 | ACB |
2007-06-12 | 7,019 | 7,019 | 6,692 | 6,778 | 154,400 | ACB |
2007-06-13 | 6,826 | 6,826 | 6,571 | 6,615 | 201,800 | ACB |
2007-06-14 | 6,682 | 6,831 | 6,586 | 6,826 | 160,500 | ACB |
2007-06-15 | 6,874 | 7,211 | 6,874 | 7,124 | 111,500 | ACB |
2007-06-18 | 7,168 | 7,307 | 7,115 | 7,235 | 88,700 | ACB |
2007-06-19 | 7,211 | 7,211 | 7,067 | 7,182 | 116,100 | ACB |
2007-06-20 | 7,211 | 7,211 | 6,970 | 7,028 | 52,400 | ACB |
2007-06-21 | 7,067 | 7,067 | 6,687 | 6,730 | 125,500 | ACB |
2007-06-22 | 6,730 | 6,754 | 6,490 | 6,754 | 125,700 | ACB |
2007-06-25 | 6,730 | 6,730 | 6,538 | 6,586 | 113,900 | ACB |
2007-06-26 | 6,634 | 6,634 | 6,442 | 6,562 | 212,200 | ACB |
2007-06-27 | 6,634 | 6,730 | 6,538 | 6,552 | 53,400 | ACB |
2007-06-28 | 6,538 | 6,586 | 6,394 | 6,418 | 53,600 | ACB |
2007-06-29 | 6,403 | 6,442 | 5,865 | 6,067 | 131,200 | ACB |
2007-07-02 | 5,865 | 6,009 | 5,432 | 5,480 | 258,200 | ACB |
2007-07-03 | 5,528 | 5,528 | 5,144 | 5,374 | 304,100 | ACB |
2007-07-04 | 5,745 | 5,802 | 5,384 | 5,802 | 395,700 | ACB |
2007-07-05 | 5,913 | 6,105 | 5,677 | 5,745 | 258,800 | ACB |
2007-07-06 | 5,773 | 5,865 | 5,480 | 5,783 | 151,600 | ACB |
2007-07-09 | 5,720 | 5,865 | 5,634 | 5,769 | 135,800 | ACB |
2007-07-10 | 5,769 | 6,177 | 5,720 | 6,153 | 185,700 | ACB |
2007-07-11 | 6,249 | 6,297 | 6,158 | 6,187 | 226,600 | ACB |
2007-07-12 | 6,249 | 6,249 | 5,817 | 5,975 | 152,900 | ACB |
2007-07-13 | 5,889 | 6,105 | 5,889 | 6,105 | 127,500 | ACB |
2007-07-16 | 5,985 | 6,009 | 5,817 | 5,855 | 144,800 | ACB |
2007-07-17 | 5,865 | 5,985 | 5,855 | 5,970 | 95,800 | ACB |
2007-07-18 | 5,937 | 6,047 | 5,937 | 5,970 | 107,400 | ACB |
2007-07-19 | 6,009 | 6,009 | 5,865 | 5,927 | 91,500 | ACB |
2007-07-20 | 5,937 | 5,937 | 5,889 | 5,894 | 142,800 | ACB |
2007-07-23 | 5,961 | 5,961 | 5,831 | 5,865 | 82,700 | ACB |
2007-07-24 | 5,865 | 5,889 | 5,793 | 5,793 | 70,000 | ACB |
2007-07-25 | 5,841 | 5,865 | 5,672 | 5,730 | 123,400 | ACB |
2007-07-26 | 5,720 | 5,720 | 5,648 | 5,668 | 116,800 | ACB |
2007-07-27 | 5,629 | 5,696 | 5,528 | 5,672 | 140,200 | ACB |
2007-07-30 | 5,528 | 5,600 | 5,504 | 5,600 | 65,400 | ACB |
2007-07-31 | 5,576 | 5,576 | 5,514 | 5,543 | 87,500 | ACB |
2007-08-01 | 5,528 | 5,769 | 5,523 | 5,745 | 88,200 | ACB |
2007-08-02 | 5,865 | 5,865 | 5,634 | 5,672 | 143,900 | ACB |
2007-08-03 | 5,663 | 5,672 | 5,581 | 5,624 | 113,100 | ACB |
2007-08-06 | 5,672 | 5,672 | 5,567 | 5,567 | 93,400 | ACB |
2007-08-07 | 5,576 | 5,596 | 5,533 | 5,576 | 149,800 | ACB |
2007-08-08 | 5,581 | 5,644 | 5,576 | 5,624 | 72,500 | ACB |
2007-08-09 | 5,769 | 5,769 | 5,624 | 5,725 | 98,400 | ACB |
2007-08-10 | 5,817 | 5,865 | 5,663 | 5,687 | 121,400 | ACB |
2007-08-13 | 5,769 | 5,769 | 5,624 | 5,648 | 62,400 | ACB |
2007-08-14 | 5,639 | 5,663 | 5,600 | 5,639 | 80,600 | ACB |
2007-08-15 | 5,629 | 5,720 | 5,629 | 5,672 | 147,300 | ACB |
2007-08-16 | 5,672 | 5,672 | 5,624 | 5,663 | 145,500 | ACB |
2007-08-17 | 5,672 | 5,672 | 5,624 | 5,629 | 149,100 | ACB |
2007-08-20 | 5,624 | 5,648 | 5,552 | 5,600 | 70,700 | ACB |
2007-08-21 | 5,624 | 5,648 | 5,576 | 5,600 | 119,400 | ACB |
2007-08-22 | 5,615 | 5,624 | 5,557 | 5,615 | 149,100 | ACB |
2007-08-23 | 5,624 | 5,648 | 5,576 | 5,615 | 155,300 | ACB |
2007-08-24 | 5,865 | 5,865 | 5,615 | 5,696 | 119,000 | ACB |
2007-08-27 | 5,687 | 5,720 | 5,629 | 5,672 | 106,600 | ACB |
2007-08-28 | 5,672 | 5,672 | 5,620 | 5,653 | 91,200 | ACB |
2007-08-29 | 5,648 | 5,682 | 5,648 | 5,672 | 97,400 | ACB |
2007-08-30 | 5,663 | 5,687 | 5,663 | 5,682 | 114,400 | ACB |
2007-08-31 | 5,817 | 5,817 | 5,677 | 5,720 | 92,900 | ACB |
2007-09-04 | 5,759 | 5,865 | 5,730 | 5,865 | 98,600 | ACB |
2007-09-05 | 5,961 | 5,961 | 5,759 | 5,773 | 201,500 | ACB |
2007-09-06 | 5,769 | 5,826 | 5,745 | 5,759 | 102,300 | ACB |
2007-09-07 | 5,769 | 5,817 | 5,754 | 5,754 | 119,700 | ACB |
2007-09-10 | 5,764 | 5,817 | 5,720 | 5,749 | 105,800 | ACB |
2007-09-11 | 5,769 | 5,769 | 5,720 | 5,749 | 89,800 | ACB |
2007-09-12 | 5,725 | 5,749 | 5,725 | 5,740 | 86,300 | ACB |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.