Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XNET
2019-09-09
2.68
2.79
2.66
2.69
200,400
2.69
XNET
2019-09-10
2.69
2.85
2.69
2.79
249,400
2.79
XNET
2019-09-11
2.78
2.85
2.7
2.75
267,300
2.75
XNET
2019-09-12
2.74
2.83
2.67
2.8
210,600
2.8
XNET
2019-09-13
2.79
2.8
2.695
2.79
133,900
2.79
XNET
2019-09-16
2.73
2.761
2.66
2.67
194,000
2.67
XNET
2019-09-17
2.68
2.69
2.6
2.6
135,500
2.6
XNET
2019-09-18
2.61
2.77
2.57
2.67
290,500
2.67
XNET
2019-09-19
2.67
2.74
2.65
2.7
137,600
2.7
XNET
2019-09-20
2.71
2.75
2.65
2.65
258,000
2.65
XNET
2019-09-23
2.65
2.66
2.56
2.62
172,900
2.62
XNET
2019-09-24
2.6
2.62
2.4
2.44
330,600
2.44
XNET
2019-09-25
2.43
2.58
2.4
2.57
197,300
2.57
XNET
2019-09-26
2.57
2.57
2.41
2.44
130,000
2.44
XNET
2019-09-27
2.43
2.53
2.3
2.32
230,600
2.32
XNET
2019-09-30
2.37
2.48
2.25
2.29
279,800
2.29
XNET
2019-10-01
2.3
2.34
2.2
2.24
92,000
2.24
XNET
2019-10-02
2.22
2.26
2.19
2.24
102,700
2.24
XNET
2019-10-03
2.23
2.35
2.2
2.33
134,700
2.33
XNET
2019-10-04
2.36
2.37
2.25
2.34
83,800
2.34
XNET
2019-10-07
2.31
2.32
2.21
2.24
86,600
2.24
XNET
2019-10-08
2.22
2.25
2.15
2.2
253,700
2.2
XNET
2019-10-09
2.21
2.25
2.18
2.24
191,000
2.24
XNET
2019-10-10
2.24
2.24
2.15
2.19
180,400
2.19
XNET
2019-10-11
2.23
2.32
2.17
2.28
238,300
2.28
XNET
2019-10-14
2.3
2.34
2.23
2.26
61,300
2.26
XNET
2019-10-15
2.25
2.39
2.23
2.36
102,700
2.36
XNET
2019-10-16
2.37
2.4
2.297
2.33
67,400
2.33
XNET
2019-10-17
2.31
2.49
2.31
2.47
171,100
2.47
XNET
2019-10-18
2.44
2.44
2.32
2.37
99,100
2.37
XNET
2019-10-21
2.37
2.4
2.31
2.32
96,800
2.32
XNET
2019-10-22
2.33
2.383
2.28
2.3
79,900
2.3
XNET
2019-10-23
2.23
2.37
2.23
2.3
113,700
2.3
XNET
2019-10-24
2.2
2.35
2.2
2.32
127,900
2.32
XNET
2019-10-25
2.68
4.95
2.64
4.82
60,845,500
4.82
XNET
2019-10-28
6.08
6.83
5.38
5.7
72,106,700
5.7
XNET
2019-10-29
4.96
5.08
4.3
4.77
15,578,200
4.77
XNET
2019-10-30
4.57
5.28
4.56
5.09
7,817,900
5.09
XNET
2019-10-31
5.48
6
5.2
5.48
16,243,700
5.48
XNET
2019-11-01
5.47
6.45
5.16
6.28
10,695,900
6.28
XNET
2019-11-04
6.45
6.7
5.88
6.37
13,223,500
6.37
XNET
2019-11-05
6.2
6.45
5.73
6.06
8,212,300
6.06
XNET
2019-11-06
5.92
7.2
5.9
6.52
7,607,500
6.52
XNET
2019-11-07
6.7
6.97
6.5
6.69
4,981,500
6.69
XNET
2019-11-08
6.3
6.42
5.8
5.91
6,025,100
5.91
XNET
2019-11-11
5.71
6.08
5.38
5.98
3,781,400
5.98
XNET
2019-11-12
5.8
6.1
5.7
5.74
1,848,600
5.74
XNET
2019-11-13
5.68
5.92
5.65
5.81
2,445,000
5.81
XNET
2019-11-14
5.01
5.23
4.66
4.73
5,173,100
4.73
XNET
2019-11-15
4.6
4.88
4.55
4.68
1,487,100
4.68
XNET
2019-11-18
4.91
4.996
4.61
4.7
2,078,700
4.7
XNET
2019-11-19
4.72
5.4
4.65
5.23
2,493,000
5.23
XNET
2019-11-20
5.11
5.28
4.94
5.1
1,682,700
5.1
XNET
2019-11-21
5.07
5.22
4.99
4.99
1,415,400
4.99
XNET
2019-11-22
4.76
5.1
4.73
5.07
1,407,200
5.07
XNET
2019-11-25
5.04
5.27
5.03
5.08
1,066,200
5.08
XNET
2019-11-26
5.04
5.12
4.88
5.09
1,247,700
5.09
XNET
2019-11-27
5.1
5.32
5.07
5.26
927,400
5.26
XNET
2019-11-29
5.15
5.22
4.93
5.17
908,000
5.17
XNET
2019-12-02
5.18
5.25
4.93
4.98
598,600
4.98
XNET
2019-12-03
4.9
4.97
4.71
4.96
593,300
4.96
XNET
2019-12-04
5
5.09
4.85
4.92
415,400
4.92
XNET
2019-12-05
4.94
5.01
4.755
4.94
457,100
4.94
XNET
2019-12-06
5
5
4.76
4.77
476,900
4.77
XNET
2019-12-09
4.75
4.79
4.62
4.68
965,900
4.68
XNET
2019-12-10
4.64
4.81
4.55
4.75
1,398,300
4.75
XNET
2019-12-11
4.72
4.79
4.67
4.74
485,500
4.74
XNET
2019-12-12
4.7
5.05
4.67
4.75
1,707,400
4.75
XNET
2019-12-13
4.87
5.095
4.805
4.83
1,278,400
4.83
XNET
2019-12-16
5.01
5.01
4.73
4.77
1,077,600
4.77
XNET
2019-12-17
4.86
4.86
4.6
4.73
603,300
4.73
XNET
2019-12-18
4.74
4.86
4.57
4.79
813,700
4.79
XNET
2019-12-19
4.72
4.815
4.62
4.68
743,100
4.68
XNET
2019-12-20
4.61
4.74
4.49
4.6
980,600
4.6
XNET
2019-12-23
4.53
4.7
4.44
4.58
898,300
4.58
XNET
2019-12-24
4.56
4.59
4.47
4.47
376,100
4.47
XNET
2019-12-26
4.44
4.7
4.42
4.52
922,800
4.52
XNET
2019-12-27
4.52
4.65
4.5
4.6
1,014,600
4.6
XNET
2019-12-30
4.6
5.35
4.58
5.17
3,154,200
5.17
XNET
2019-12-31
5.1
5.67
4.86
4.9
2,949,000
4.9
XNET
2020-01-02
5
5.11
4.675
4.89
1,297,600
4.89
XNET
2020-01-03
4.83
4.9
4.66
4.71
873,200
4.71
XNET
2020-01-06
4.7
4.874
4.68
4.78
491,200
4.78
XNET
2020-01-07
4.83
5.15
4.73
4.78
1,643,000
4.78
XNET
2020-01-08
4.75
4.97
4.73
4.86
716,600
4.86
XNET
2020-01-09
4.88
5.08
4.76
5.03
1,009,700
5.03
XNET
2020-01-10
5
5.295
4.93
4.99
1,191,300
4.99
XNET
2020-01-13
5
5.34
5
5.28
1,143,000
5.28
XNET
2020-01-14
5.26
5.31
5
5.05
782,300
5.05
XNET
2020-01-15
5.09
5.26
5.027
5.08
583,100
5.08
XNET
2020-01-16
5.07
5.94
5.07
5.65
3,144,200
5.65
XNET
2020-01-17
5.7
5.76
5.44
5.57
1,643,000
5.57
XNET
2020-01-21
5.46
5.55
5.16
5.29
1,227,300
5.29
XNET
2020-01-22
5.32
5.486
5.03
5.1
940,400
5.1
XNET
2020-01-23
4.95
5.03
4.45
4.57
2,131,200
4.57
XNET
2020-01-24
4.7
4.74
4.39
4.4
822,300
4.4
XNET
2020-01-27
4
4.48
3.94
4.45
890,800
4.45
XNET
2020-01-28
4.49
4.54
4.335
4.49
359,500
4.49
XNET
2020-01-29
4.52
4.59
4.32
4.51
540,200
4.51
XNET
2020-01-30
4.39
4.5
4.28
4.4
542,800
4.4