symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
AAL | 2006-11-01T13:00:00 | 49.950001 | 63.27 | 47 | 56.759998 | 53,478,400 |
AAL | 2006-12-01T13:00:00 | 57.509998 | 62.700001 | 53.849998 | 53.849998 | 38,323,100 |
AAL | 2007-01-01T13:00:00 | 53.889999 | 62.5 | 51.52 | 55.98 | 56,962,400 |
AAL | 2007-02-01T13:00:00 | 56.5 | 59.849998 | 50.599998 | 52.290001 | 31,647,400 |
AAL | 2007-03-01T13:00:00 | 51 | 53.09 | 44.009998 | 45.48 | 41,854,300 |
AAL | 2007-04-01T12:00:00 | 45.259998 | 48.299999 | 36.68 | 36.939999 | 56,718,000 |
AAL | 2007-05-01T12:00:00 | 36.700001 | 37.41 | 32.099998 | 35.650002 | 73,097,600 |
AAL | 2007-06-01T12:00:00 | 35.720001 | 35.959999 | 26.780001 | 30.27 | 64,379,100 |
AAL | 2007-07-01T12:00:00 | 30.68 | 36.810001 | 30.379999 | 31.01 | 60,015,000 |
AAL | 2007-08-01T12:00:00 | 30.73 | 32.709999 | 24.26 | 30.950001 | 50,467,200 |
AAL | 2007-09-01T12:00:00 | 30.860001 | 33.959999 | 25.700001 | 26.25 | 39,961,800 |
AAL | 2007-10-01T12:00:00 | 26.620001 | 33.450001 | 26 | 27.66 | 61,631,800 |
AAL | 2007-11-01T12:00:00 | 27.25 | 27.5 | 18 | 20.77 | 71,970,200 |
AAL | 2007-12-01T13:00:00 | 21.209999 | 21.209999 | 14.41 | 14.71 | 62,582,800 |
AAL | 2008-01-01T13:00:00 | 14.55 | 14.58 | 10.18 | 13.84 | 100,230,100 |
AAL | 2008-02-01T13:00:00 | 13.98 | 16.440001 | 12.4 | 12.4 | 54,642,800 |
AAL | 2008-03-01T13:00:00 | 12.19 | 12.96 | 7.24 | 8.91 | 70,380,100 |
AAL | 2008-04-01T12:00:00 | 9.2 | 9.94 | 6.1 | 8.59 | 78,012,700 |
AAL | 2008-05-01T12:00:00 | 8.65 | 9.62 | 3.96 | 3.96 | 112,579,700 |
AAL | 2008-06-01T12:00:00 | 4.03 | 4.77 | 2.3 | 2.5 | 212,179,900 |
AAL | 2008-07-01T12:00:00 | 2.46 | 5.8 | 1.45 | 5.06 | 286,134,300 |
AAL | 2008-08-01T12:00:00 | 5.3 | 9.79 | 4.68 | 8.49 | 361,759,400 |
AAL | 2008-09-01T12:00:00 | 9.9 | 10.46 | 5.29 | 6.03 | 233,673,000 |
AAL | 2008-10-01T12:00:00 | 6.01 | 10.99 | 3.16 | 10.14 | 236,045,600 |
AAL | 2008-11-01T12:00:00 | 10.54 | 11.24 | 4 | 5.96 | 154,783,600 |
AAL | 2008-12-01T13:00:00 | 5.79 | 8.05 | 4.88 | 7.73 | 111,437,900 |
AAL | 2009-01-01T13:00:00 | 7.73 | 9.7 | 5.39 | 5.67 | 138,012,100 |
AAL | 2009-02-01T13:00:00 | 5.62 | 6.15 | 2.72 | 2.85 | 127,771,700 |
AAL | 2009-03-01T13:00:00 | 2.8 | 3.46 | 1.88 | 2.53 | 139,975,900 |
AAL | 2009-04-01T12:00:00 | 2.46 | 5.06 | 2.44 | 3.79 | 149,712,300 |
AAL | 2009-05-01T12:00:00 | 3.96 | 5.35 | 2.41 | 2.58 | 196,763,900 |
AAL | 2009-06-01T12:00:00 | 2.61 | 3.2 | 2.11 | 2.43 | 162,758,500 |
AAL | 2009-07-01T12:00:00 | 2.4 | 3.12 | 2 | 2.93 | 174,612,400 |
AAL | 2009-08-01T12:00:00 | 2.98 | 3.88 | 2.61 | 3.4 | 207,690,400 |
AAL | 2009-09-01T12:00:00 | 3.4 | 5.6 | 2.89 | 4.7 | 361,210,900 |
AAL | 2009-10-01T12:00:00 | 4.62 | 4.7 | 2.95 | 3.06 | 214,514,800 |
AAL | 2009-11-01T12:00:00 | 3.12 | 3.72 | 2.82 | 3.69 | 146,895,300 |
AAL | 2009-12-01T13:00:00 | 3.77 | 5.4 | 3.63 | 4.84 | 252,434,900 |
AAL | 2010-01-01T13:00:00 | 4.84 | 5.96 | 4.47 | 5.31 | 262,480,900 |
AAL | 2010-02-01T13:00:00 | 5.43 | 7.4 | 5.35 | 7.33 | 230,715,100 |
AAL | 2010-03-01T13:00:00 | 7.41 | 8.17 | 6.81 | 7.35 | 173,820,100 |
AAL | 2010-04-01T12:00:00 | 7.37 | 7.87 | 6.27 | 7.07 | 326,723,600 |
AAL | 2010-05-01T12:00:00 | 7.21 | 8.97 | 5.7 | 8.83 | 262,008,300 |
AAL | 2010-06-01T12:00:00 | 8.64 | 10.87 | 8.16 | 8.61 | 239,865,600 |
AAL | 2010-07-01T12:00:00 | 8.62 | 11.15 | 8.02 | 10.85 | 200,482,300 |
AAL | 2010-08-01T12:00:00 | 11 | 11.4 | 8.4 | 9.04 | 169,127,000 |
AAL | 2010-09-01T12:00:00 | 9.33 | 10.17 | 8.51 | 9.25 | 129,319,900 |
AAL | 2010-10-01T12:00:00 | 9.29 | 12.24 | 8.94 | 11.79 | 140,380,600 |
AAL | 2010-11-01T12:00:00 | 11.88 | 12.26 | 10.51 | 11.16 | 105,905,700 |
AAL | 2010-12-01T13:00:00 | 11.34 | 11.43 | 9.8 | 10.01 | 91,317,200 |
AAL | 2011-01-01T13:00:00 | 10.11 | 11.56 | 9.67 | 9.92 | 137,974,100 |
AAL | 2011-02-01T13:00:00 | 9.97 | 10.21 | 8.16 | 8.61 | 180,533,900 |
AAL | 2011-03-01T13:00:00 | 8.56 | 9.38 | 7.71 | 8.71 | 176,860,200 |
AAL | 2011-04-01T12:00:00 | 9.08 | 9.16 | 7.76 | 9.09 | 118,655,300 |
AAL | 2011-05-01T12:00:00 | 9.24 | 10.35 | 8.98 | 9.1 | 145,480,000 |
AAL | 2011-06-01T12:00:00 | 9.08 | 9.34 | 7.94 | 8.91 | 141,200,400 |
AAL | 2011-07-01T12:00:00 | 9.02 | 9.15 | 5.77 | 6.24 | 139,132,400 |
AAL | 2011-08-01T12:00:00 | 6.4 | 6.43 | 4.95 | 5.59 | 196,161,700 |
AAL | 2011-09-01T12:00:00 | 5.54 | 6.57 | 4.68 | 5.5 | 168,818,400 |
AAL | 2011-10-01T12:00:00 | 5.44 | 6.48 | 4.53 | 5.77 | 137,641,800 |
AAL | 2011-11-01T12:00:00 | 5.57 | 5.73 | 3.96 | 4.72 | 132,293,300 |
AAL | 2011-12-01T13:00:00 | 4.9 | 6.23 | 4.82 | 5.07 | 150,580,600 |
AAL | 2012-01-01T13:00:00 | 5.2 | 8.79 | 4.97 | 8.44 | 185,238,100 |
AAL | 2012-02-01T13:00:00 | 8.47 | 9.91 | 6.9 | 7.41 | 180,522,000 |
AAL | 2012-03-01T13:00:00 | 7.45 | 7.97 | 6.78 | 7.59 | 157,353,600 |
AAL | 2012-04-01T12:00:00 | 7.59 | 10.44 | 7.41 | 10.26 | 182,375,100 |
AAL | 2012-05-01T12:00:00 | 10.28 | 13.36 | 9.65 | 13.22 | 187,875,000 |
AAL | 2012-06-01T12:00:00 | 13.01 | 13.8 | 11.12 | 13.33 | 194,296,500 |
AAL | 2012-07-01T12:00:00 | 13.43 | 14.51 | 10.59 | 11.46 | 196,980,100 |
AAL | 2012-08-01T12:00:00 | 11.29 | 11.75 | 9.74 | 10.66 | 172,003,900 |
AAL | 2012-09-01T12:00:00 | 10.61 | 12.48 | 10.15 | 10.46 | 138,223,400 |
AAL | 2012-10-01T12:00:00 | 10.35 | 12.63 | 10.32 | 12.18 | 119,547,300 |
AAL | 2012-11-01T12:00:00 | 12.17 | 13.19 | 11.52 | 12.89 | 114,252,000 |
AAL | 2012-12-01T13:00:00 | 12.92 | 13.75 | 11.97 | 13.5 | 113,671,300 |
AAL | 2013-01-01T13:00:00 | 13.72 | 15.64 | 13.6 | 14.28 | 148,165,800 |
AAL | 2013-02-01T13:00:00 | 14.43 | 15.4 | 12.7 | 13.43 | 193,396,500 |
AAL | 2013-03-01T13:00:00 | 13.37 | 17.43 | 13.32 | 16.969999 | 187,166,700 |
AAL | 2013-04-01T12:00:00 | 17.02 | 17.129999 | 15.03 | 16.9 | 152,135,500 |
AAL | 2013-05-01T12:00:00 | 16.91 | 19.700001 | 16.6 | 17.57 | 127,394,000 |
AAL | 2013-06-01T12:00:00 | 17.540001 | 18.200001 | 15.59 | 16.42 | 104,045,500 |
AAL | 2013-07-01T12:00:00 | 16.5 | 19.49 | 16.040001 | 19.35 | 117,959,400 |
AAL | 2013-08-01T12:00:00 | 19.440001 | 19.59 | 15.28 | 16.16 | 218,655,000 |
AAL | 2013-09-01T12:00:00 | 16.379999 | 19.48 | 16.110001 | 18.959999 | 90,979,900 |
AAL | 2013-10-01T12:00:00 | 18.98 | 23.16 | 18.98 | 21.969999 | 125,759,100 |
AAL | 2013-11-01T12:00:00 | 22.040001 | 25.49 | 21.6 | 23.48 | 245,060,000 |
AAL | 2013-12-01T13:00:00 | 23.549999 | 27.200001 | 21.450001 | 25.25 | 326,931,400 |
AAL | 2014-01-01T13:00:00 | 25.07 | 34.200001 | 25.059999 | 33.549999 | 290,291,800 |
AAL | 2014-02-01T13:00:00 | 33.950001 | 37.279999 | 33.049999 | 36.93 | 197,511,500 |
AAL | 2014-03-01T13:00:00 | 36.169998 | 39.880001 | 35.02 | 36.599998 | 194,519,600 |
AAL | 2014-04-01T12:00:00 | 36.950001 | 38.900002 | 31.860001 | 35.07 | 256,325,500 |
AAL | 2014-05-01T12:00:00 | 35.860001 | 40.330002 | 35.470001 | 40.16 | 193,159,300 |
AAL | 2014-06-01T12:00:00 | 40 | 44.880001 | 38.849998 | 42.959999 | 335,502,400 |
AAL | 2014-07-01T12:00:00 | 43.439999 | 44 | 37.900002 | 38.849998 | 265,201,400 |
AAL | 2014-08-01T12:00:00 | 38.75 | 41 | 35.23 | 38.880001 | 178,929,000 |
AAL | 2014-09-01T12:00:00 | 39 | 40.540001 | 34.34 | 35.48 | 200,541,700 |
AAL | 2014-10-01T12:00:00 | 34.720001 | 41.75 | 28.1 | 41.349998 | 473,677,700 |
AAL | 2014-11-01T12:00:00 | 41.439999 | 49.450001 | 41.43 | 48.529999 | 222,774,700 |
AAL | 2014-12-01T13:00:00 | 49 | 54.639999 | 46.049999 | 53.630001 | 314,636,000 |
AAL | 2015-01-01T13:00:00 | 54.279999 | 56.200001 | 48.099998 | 49.080002 | 276,810,300 |
AAL | 2015-02-01T13:00:00 | 48.580002 | 52.200001 | 45.950001 | 47.900002 | 208,335,500 |
Subsets and Splits