Split (1)

train · 3.64k rows

Unnamed: 0 int64 0 3.64k	Date stringlengths 6 8	Open float64 1.08 411	High float64 1.11 414	Low float64 1 406	Close float64 1.05 410	Adj Close float64 1.05 410	Volume int64 1.78M 914M
500	6/21/12	2.284	2.285333	2.122667	2.146	2.146	28,378,500
501	6/22/12	2.173333	2.265333	2.164	2.252667	2.252667	45,699,000
502	6/25/12	2.262667	2.274667	2.183333	2.207333	2.207333	22,477,500
503	6/26/12	2.136667	2.156667	2.092667	2.107333	2.107333	39,208,500
504	6/27/12	2.126667	2.163333	2.104667	2.130667	2.130667	15,708,000
505	6/28/12	2.126667	2.140667	2.041333	2.094	2.094	13,711,500
506	6/29/12	2.186667	2.186667	2.066667	2.086	2.086	16,887,000
507	7/2/12	2.09	2.12	2.012667	2.026667	2.026667	19,734,000
508	7/3/12	2.04	2.066667	2.026667	2.044	2.044	14,205,000
509	7/5/12	2.054	2.111333	2.053333	2.082	2.082	18,807,000
510	7/6/12	2.066	2.115333	2.053333	2.066	2.066	11,767,500
511	7/9/12	2.062667	2.122	2.044667	2.099333	2.099333	13,657,500
512	7/10/12	2.102667	2.165333	2.059333	2.084667	2.084667	11,376,000
513	7/11/12	2.104667	2.112	2.067333	2.100667	2.100667	9,579,000
514	7/12/12	2.086	2.200667	2.053333	2.18	2.18	16,885,500
515	7/13/12	2.198	2.293333	2.188667	2.283333	2.283333	19,572,000
516	7/16/12	2.288	2.4	2.26	2.397333	2.397333	26,160,000
517	7/17/12	2.333333	2.347333	2.158667	2.223333	2.223333	38,539,500
518	7/18/12	2.094667	2.244667	2.070667	2.143333	2.143333	43,228,500
519	7/19/12	2.181333	2.21	2.136	2.151333	2.151333	21,538,500
520	7/20/12	2.138	2.15	2.083333	2.119333	2.119333	23,527,500
521	7/23/12	2.07	2.086667	2.041333	2.044	2.044	20,802,000
522	7/24/12	2.044	2.069333	1.974667	1.989333	1.989333	22,504,500
523	7/25/12	1.994667	1.998667	1.916667	1.93	1.93	42,633,000
524	7/26/12	1.993333	2	1.842667	1.875333	1.875333	33,934,500
525	7/27/12	1.914	1.977333	1.873333	1.967333	1.967333	25,095,000
526	7/30/12	1.967333	2.016667	1.814	1.823333	1.823333	30,978,000
527	7/31/12	1.836	1.864667	1.823333	1.828	1.828	23,626,500
528	8/1/12	1.866	1.866	1.735333	1.75	1.75	23,884,500
529	8/2/12	1.789333	1.79	1.701333	1.74	1.74	19,576,500
530	8/3/12	1.793333	1.836667	1.782667	1.818	1.818	18,142,500
531	8/6/12	1.836667	1.913333	1.836667	1.884667	1.884667	22,923,000
532	8/7/12	1.918	2.06	1.9	2.016667	2.016667	35,808,000
533	8/8/12	1.993333	2	1.906	1.939333	1.939333	19,633,500
534	8/9/12	1.968	2	1.942	1.960667	1.960667	10,089,000
535	8/10/12	1.954	1.996	1.954	1.996	1.996	10,611,000
536	8/13/12	1.979333	2.086667	1.94	2.078	2.078	13,051,500
537	8/14/12	2.05	2.078	1.950667	1.961333	1.961333	11,901,000
538	8/15/12	1.959333	1.98	1.920667	1.96	1.96	7,881,000
539	8/16/12	1.968667	2.026	1.966667	2.02	2.02	10,035,000
540	8/17/12	2.019333	2.047333	1.998667	2.000667	2.000667	7,623,000
541	8/20/12	2.01	2.026	1.94	1.967333	1.967333	17,686,500
542	8/21/12	1.972	2	1.933333	1.940667	1.940667	11,424,000
543	8/22/12	1.934	2.002667	1.934	1.996667	1.996667	11,632,500
544	8/23/12	2	2.056667	1.976667	2.048667	2.048667	22,065,000
545	8/24/12	2.004	2.016	1.960667	1.966667	1.966667	21,441,000
546	8/27/12	1.971333	1.98	1.878	1.888	1.888	20,256,000
547	8/28/12	1.893333	1.958667	1.866667	1.912667	1.912667	21,040,500
548	8/29/12	1.899333	1.909333	1.868	1.894	1.894	12,583,500
549	8/30/12	1.906667	1.916	1.873333	1.894	1.894	9,846,000
550	8/31/12	1.907333	1.922667	1.88	1.901333	1.901333	8,097,000
551	9/4/12	1.901333	1.932667	1.86	1.876	1.876	11,287,500
552	9/5/12	1.867333	1.9	1.854	1.862667	1.862667	9,589,500
553	9/6/12	1.866667	1.926667	1.86	1.903333	1.903333	12,625,500
554	9/7/12	1.903333	1.971333	1.9	1.956667	1.956667	14,298,000
555	9/10/12	1.946667	1.956667	1.82	1.824667	1.824667	22,249,500
556	9/11/12	1.850667	1.877333	1.826667	1.853333	1.853333	15,223,500
557	9/12/12	1.86	1.905333	1.853333	1.885333	1.885333	17,178,000
558	9/13/12	1.904667	1.966667	1.898667	1.965333	1.965333	22,270,500
559	9/14/12	2	2.043333	1.976667	2.026	2.026	23,049,000
560	9/17/12	2.156667	2.185333	2.100667	2.169333	2.169333	48,192,000
561	9/18/12	2.125333	2.126667	2.045333	2.089333	2.089333	26,827,500
562	9/19/12	2.066667	2.116	2.062667	2.07	2.07	15,727,500
563	9/20/12	2.062	2.1	2.045333	2.06	2.06	13,686,000
564	9/21/12	2.073333	2.099333	1.969333	2.001333	2.001333	28,050,000
565	9/24/12	1.967333	2.068667	1.96	2.044	2.044	19,528,500
566	9/25/12	1.908	1.965333	1.835333	1.844	1.844	85,206,000
567	9/26/12	1.844	1.893333	1.832	1.836	1.836	22,908,000
568	9/27/12	1.854667	1.902667	1.84	1.899333	1.899333	26,379,000
569	9/28/12	1.915333	1.992667	1.907333	1.952	1.952	65,151,000
570	10/1/12	1.966667	1.992667	1.933333	1.944	1.944	13,266,000
571	10/2/12	1.952	1.992667	1.933333	1.986667	1.986667	10,935,000
572	10/3/12	1.983333	1.996667	1.949333	1.953333	1.953333	15,792,000
573	10/4/12	2	2.006667	1.91	1.96	1.96	23,119,500
574	10/5/12	1.98	1.987333	1.912	1.926	1.926	14,079,000
575	10/8/12	1.924	1.96	1.907333	1.95	1.95	13,345,500
576	10/9/12	1.941333	1.941333	1.883333	1.891333	1.891333	17,895,000
577	10/10/12	1.892667	1.914667	1.867333	1.893333	1.893333	7,554,000
578	10/11/12	1.929333	1.932	1.883333	1.888	1.888	6,759,000
579	10/12/12	1.888	1.915333	1.833333	1.842667	1.842667	14,814,000
580	10/15/12	1.868	1.87	1.790667	1.822	1.822	22,030,500
581	10/16/12	1.844667	1.872667	1.822667	1.870667	1.870667	7,189,500
582	10/17/12	1.883333	1.922667	1.853333	1.921333	1.921333	10,020,000
583	10/18/12	1.932667	1.932667	1.852	1.869333	1.869333	11,115,000
584	10/19/12	1.855333	1.88	1.82	1.849333	1.849333	15,411,000
585	10/22/12	1.866	1.866667	1.824	1.856667	1.856667	7,053,000
586	10/23/12	1.825333	1.904	1.824667	1.892667	1.892667	11,235,000
587	10/24/12	1.901333	1.901333	1.816667	1.828	1.828	15,246,000
588	10/25/12	1.853333	1.853333	1.83	1.834667	1.834667	8,665,500
589	10/26/12	1.835333	1.853333	1.801333	1.825333	1.825333	7,161,000
590	10/31/12	1.846667	1.89	1.824667	1.875333	1.875333	11,628,000
591	11/1/12	1.883333	1.966	1.88	1.95	1.95	15,361,500
592	11/2/12	1.951333	1.97	1.903333	1.928	1.928	15,454,500
593	11/5/12	1.986667	2.105333	1.955333	2.1	2.1	30,733,500
594	11/6/12	2.040667	2.08	1.996667	2.076667	2.076667	34,860,000
595	11/7/12	2.066667	2.136667	2.054	2.102667	2.102667	25,717,500
596	11/8/12	2.067333	2.125333	2.062667	2.087333	2.087333	19,110,000
597	11/9/12	2.04	2.062	1.99	2.021333	2.021333	12,945,000
598	11/12/12	2.019333	2.094667	2.010667	2.071333	2.071333	8,338,500
599	11/13/12	2.086	2.133333	2.048	2.107333	2.107333	14,974,500

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.