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 |
|---|---|---|---|---|---|---|
2007-09-13 | 5,745 | 5,769 | 5,745 | 5,759 | 86,300 | ACB |
2007-09-14 | 5,817 | 5,826 | 5,749 | 5,826 | 88,100 | ACB |
2007-09-17 | 5,831 | 6,081 | 5,831 | 6,028 | 227,200 | ACB |
2007-09-18 | 6,057 | 6,514 | 6,057 | 6,485 | 351,800 | ACB |
2007-09-19 | 6,730 | 6,874 | 6,562 | 6,821 | 413,600 | ACB |
2007-09-20 | 6,898 | 7,312 | 6,249 | 6,586 | 335,300 | ACB |
2007-09-21 | 6,490 | 6,586 | 6,394 | 6,475 | 250,300 | ACB |
2007-09-24 | 6,538 | 6,970 | 6,538 | 6,946 | 286,900 | ACB |
2007-09-25 | 6,966 | 7,307 | 6,966 | 7,134 | 376,800 | ACB |
2007-09-26 | 7,158 | 7,211 | 6,970 | 7,038 | 283,100 | ACB |
2007-09-27 | 7,038 | 7,047 | 6,946 | 7,043 | 258,700 | ACB |
2007-09-28 | 7,019 | 7,427 | 7,019 | 7,403 | 371,800 | ACB |
2007-10-01 | 7,547 | 8,004 | 7,283 | 8,004 | 510,700 | ACB |
2007-10-02 | 8,172 | 8,413 | 7,595 | 7,884 | 436,500 | ACB |
2007-10-03 | 7,788 | 8,076 | 7,788 | 7,908 | 255,500 | ACB |
2007-10-04 | 7,966 | 8,076 | 7,744 | 7,788 | 214,500 | ACB |
2007-10-05 | 7,903 | 7,932 | 7,547 | 7,692 | 212,100 | ACB |
2007-10-08 | 7,874 | 7,980 | 7,692 | 7,956 | 406,500 | ACB |
2007-10-09 | 8,172 | 8,653 | 8,028 | 8,297 | 518,300 | ACB |
2007-10-10 | 8,557 | 8,557 | 8,244 | 8,317 | 177,700 | ACB |
2007-10-11 | 8,413 | 8,413 | 8,124 | 8,278 | 176,300 | ACB |
2007-10-12 | 8,307 | 8,317 | 8,076 | 8,254 | 275,800 | ACB |
2007-10-15 | 8,269 | 8,403 | 8,216 | 8,269 | 264,900 | ACB |
2007-10-16 | 8,273 | 8,345 | 8,172 | 8,220 | 252,700 | ACB |
2007-10-17 | 8,269 | 8,269 | 8,004 | 8,076 | 344,000 | ACB |
2007-10-18 | 8,028 | 8,076 | 7,932 | 7,980 | 199,400 | ACB |
2007-10-19 | 8,004 | 8,220 | 7,884 | 8,124 | 267,400 | ACB |
2007-10-22 | 8,172 | 8,196 | 8,028 | 8,076 | 222,100 | ACB |
2007-10-23 | 8,052 | 8,124 | 7,687 | 7,836 | 216,800 | ACB |
2007-10-24 | 7,932 | 7,932 | 7,696 | 7,903 | 200,700 | ACB |
2007-10-25 | 7,975 | 7,980 | 7,884 | 7,908 | 193,300 | ACB |
2007-10-26 | 7,932 | 8,076 | 7,932 | 8,028 | 261,800 | ACB |
2007-10-29 | 8,076 | 8,124 | 8,028 | 8,076 | 302,500 | ACB |
2007-10-30 | 8,148 | 8,172 | 8,033 | 8,124 | 503,800 | ACB |
2007-10-31 | 8,177 | 8,893 | 8,177 | 8,893 | 807,400 | ACB |
2007-11-01 | 9,134 | 9,254 | 8,942 | 9,134 | 778,000 | ACB |
2007-11-02 | 9,369 | 9,610 | 8,653 | 8,797 | 346,600 | ACB |
2007-11-05 | 8,749 | 8,749 | 8,389 | 8,504 | 239,300 | ACB |
2007-11-06 | 8,317 | 8,413 | 8,269 | 8,350 | 259,900 | ACB |
2007-11-07 | 8,317 | 8,653 | 8,225 | 8,394 | 267,300 | ACB |
2007-11-08 | 8,557 | 8,557 | 8,345 | 8,345 | 206,800 | ACB |
2007-11-09 | 8,317 | 8,365 | 8,004 | 8,220 | 340,300 | ACB |
2007-11-12 | 8,124 | 8,124 | 7,874 | 7,884 | 304,500 | ACB |
2007-11-13 | 7,836 | 7,860 | 7,187 | 7,259 | 426,000 | ACB |
2007-11-14 | 8,076 | 8,177 | 7,932 | 8,177 | 405,900 | ACB |
2007-11-15 | 8,653 | 8,653 | 7,942 | 8,124 | 202,200 | ACB |
2007-11-16 | 8,052 | 8,172 | 7,908 | 8,124 | 230,000 | ACB |
2007-11-19 | 8,172 | 8,172 | 8,076 | 8,144 | 163,700 | ACB |
2007-11-20 | 8,153 | 8,177 | 8,057 | 8,134 | 288,700 | ACB |
2007-11-21 | 8,129 | 8,177 | 7,777 | 8,177 | 253,000 | ACB |
2007-11-22 | 8,148 | 8,843 | 8,148 | 8,346 | 460,900 | ACB |
2007-11-23 | 8,539 | 8,539 | 8,298 | 8,419 | 287,600 | ACB |
2007-11-26 | 8,592 | 8,674 | 8,491 | 8,587 | 395,400 | ACB |
2007-11-27 | 8,636 | 8,684 | 8,375 | 8,472 | 306,500 | ACB |
2007-11-28 | 8,496 | 8,587 | 8,419 | 8,423 | 262,700 | ACB |
2007-11-29 | 8,491 | 8,539 | 8,443 | 8,491 | 250,700 | ACB |
2007-11-30 | 8,539 | 8,539 | 8,404 | 8,443 | 169,900 | ACB |
2007-12-03 | 8,467 | 8,515 | 8,443 | 8,515 | 230,500 | ACB |
2007-12-04 | 8,539 | 8,679 | 8,491 | 8,549 | 354,900 | ACB |
2007-12-05 | 8,587 | 8,587 | 8,452 | 8,505 | 181,100 | ACB |
2007-12-06 | 8,515 | 8,515 | 8,443 | 8,452 | 154,700 | ACB |
2007-12-07 | 8,443 | 8,452 | 8,346 | 8,414 | 217,200 | ACB |
2007-12-10 | 8,404 | 8,404 | 8,153 | 8,201 | 268,000 | ACB |
2007-12-11 | 8,201 | 8,201 | 8,008 | 8,081 | 189,200 | ACB |
2007-12-12 | 8,057 | 8,250 | 7,926 | 8,042 | 413,500 | ACB |
2007-12-13 | 8,057 | 8,057 | 7,912 | 7,951 | 204,600 | ACB |
2007-12-14 | 8,008 | 8,452 | 7,912 | 7,941 | 164,000 | ACB |
2007-12-17 | 7,984 | 7,984 | 7,888 | 7,912 | 234,600 | ACB |
2007-12-18 | 7,912 | 7,922 | 7,767 | 7,912 | 266,400 | ACB |
2007-12-19 | 7,864 | 8,153 | 7,864 | 8,153 | 265,800 | ACB |
2007-12-20 | 8,153 | 8,153 | 7,960 | 7,975 | 150,700 | ACB |
2007-12-21 | 8,008 | 8,105 | 7,936 | 8,066 | 175,400 | ACB |
2007-12-24 | 8,105 | 8,298 | 8,057 | 8,197 | 213,200 | ACB |
2007-12-25 | 8,201 | 8,201 | 8,081 | 8,086 | 230,800 | ACB |
2007-12-26 | 8,095 | 8,134 | 8,013 | 8,105 | 161,600 | ACB |
2007-12-27 | 8,110 | 8,110 | 7,719 | 7,960 | 527,700 | ACB |
2007-12-28 | 7,864 | 7,960 | 7,767 | 7,912 | 539,100 | ACB |
2008-01-02 | 6,754 | 7,188 | 6,508 | 6,995 | 551,100 | ACB |
2008-01-03 | 6,754 | 6,851 | 6,682 | 6,754 | 208,200 | ACB |
2008-01-04 | 6,730 | 6,754 | 6,658 | 6,706 | 159,800 | ACB |
2008-01-07 | 6,715 | 6,715 | 6,368 | 6,465 | 242,800 | ACB |
2008-01-08 | 6,513 | 6,672 | 6,513 | 6,537 | 179,800 | ACB |
2008-01-09 | 6,604 | 6,658 | 6,416 | 6,440 | 172,400 | ACB |
2008-01-10 | 6,474 | 6,474 | 6,199 | 6,440 | 250,800 | ACB |
2008-01-11 | 6,465 | 6,513 | 6,272 | 6,392 | 171,900 | ACB |
2008-01-14 | 6,368 | 6,455 | 6,175 | 6,185 | 260,400 | ACB |
2008-01-15 | 6,079 | 6,079 | 5,799 | 5,934 | 343,500 | ACB |
2008-01-16 | 5,982 | 6,440 | 5,934 | 6,440 | 533,100 | ACB |
2008-01-17 | 6,585 | 6,706 | 6,030 | 6,272 | 338,800 | ACB |
2008-01-18 | 6,272 | 6,450 | 6,175 | 6,416 | 193,100 | ACB |
2008-01-21 | 6,416 | 6,465 | 6,223 | 6,315 | 144,000 | ACB |
2008-01-22 | 6,272 | 6,272 | 6,093 | 6,233 | 163,700 | ACB |
2008-01-23 | 6,175 | 6,175 | 6,030 | 6,127 | 337,500 | ACB |
2008-01-24 | 6,093 | 6,267 | 6,054 | 6,079 | 239,000 | ACB |
2008-01-25 | 6,272 | 6,272 | 6,035 | 6,127 | 261,900 | ACB |
2008-01-28 | 6,175 | 6,199 | 6,079 | 6,199 | 220,800 | ACB |
2008-01-29 | 6,127 | 6,339 | 6,127 | 6,301 | 314,700 | ACB |
2008-01-30 | 6,513 | 6,754 | 6,373 | 6,653 | 390,200 | ACB |
2008-01-31 | 6,691 | 6,706 | 6,320 | 6,571 | 244,700 | ACB |
2008-02-01 | 6,522 | 6,658 | 6,522 | 6,619 | 315,300 | ACB |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.