Datasets:

sebdg
/

trading_data

Open float64 0 182B ⌀	High float64 0 182B ⌀	Low float64 0 170B ⌀	Close float64 0 174B ⌀	Adj Close float64 -2,380,501,150,561,452,000,000 18,835,157,551B ⌀	Volume float64 0 18B ⌀	File stringlengths 1 5	Date stringlengths 10 10
11.84	11.84	11.74	11.74	11.74	27,300	AAAU	2018-08-15
11.78	11.8	11.74	11.74	11.74	428,400	AAAU	2018-08-16
11.8	11.82	11.77	11.82	11.82	52,400	AAAU	2018-08-17
11.88	11.91	11.85	11.9	11.9	28,700	AAAU	2018-08-20
11.92	11.95	11.89	11.93	11.93	30,600	AAAU	2018-08-21
11.98	11.98	11.94	11.96	11.96	101,200	AAAU	2018-08-22
11.91	11.92	11.85	11.85	11.85	54,800	AAAU	2018-08-23
11.97	12.08	11.96	12.05	12.05	106,500	AAAU	2018-08-24
12.06	12.13	12.06	12.1	12.1	295,100	AAAU	2018-08-27
12.13	12.13	12.01	12.01	12.01	30,400	AAAU	2018-08-28
12.06	12.06	12.03	12.05	12.05	31,800	AAAU	2018-08-29
12.03	12.03	11.97	12.01	12.01	804,500	AAAU	2018-08-30
12.04	12.05	11.99	12	12	39,500	AAAU	2018-08-31
11.91	11.94	11.9	11.92	11.92	6,000	AAAU	2018-09-04
11.98	11.98	11.96	11.97	11.97	1,032,800	AAAU	2018-09-05
12.07	12.07	11.98	12	12	22,900	AAAU	2018-09-06
11.97	11.98	11.94	11.96	11.96	20,500	AAAU	2018-09-07
11.97	11.97	11.94	11.95	11.95	64,300	AAAU	2018-09-10
11.9	11.96	11.88	11.96	11.96	6,800	AAAU	2018-09-11
12.03	12.07	12.02	12.07	12.07	1,600	AAAU	2018-09-12
12.12	12.12	12.01	12.01	12.01	5,900	AAAU	2018-09-13
12.01	12.01	11.93	11.93	11.93	13,700	AAAU	2018-09-14
12.01	12.04	12	12.01	12.01	2,214,000	AAAU	2018-09-17
12.03	12.03	11.98	11.98	11.98	1,000	AAAU	2018-09-18
12.04	12.04	12.03	12.03	12.03	17,400	AAAU	2018-09-19
12.06	12.07	12.04	12.06	12.06	8,300	AAAU	2018-09-20
12	12	11.97	11.99	11.99	3,000	AAAU	2018-09-21
12.01	12.03	12	12	12	31,500	AAAU	2018-09-24
12.02	12.02	12.01	12.01	12.01	551,600	AAAU	2018-09-25
11.96	11.99	11.91	11.95	11.95	166,500	AAAU	2018-09-26
11.85	11.87	11.83	11.84	11.84	25,400	AAAU	2018-09-27
11.85	11.93	11.85	11.92	11.92	24,500	AAAU	2018-09-28
11.88	11.9	11.88	11.89	11.89	3,300	AAAU	2018-10-01
12.01	12.07	12.01	12.03	12.03	118,700	AAAU	2018-10-02
12.04	12.04	11.98	11.98	11.98	26,100	AAAU	2018-10-03
12.04	12.04	11.98	11.98	11.98	7,300	AAAU	2018-10-04
12.02	12.04	12.01	12.01	12.01	4,400	AAAU	2018-10-05
11.86	11.87	11.83	11.86	11.86	168,200	AAAU	2018-10-08
11.86	11.89	11.86	11.87	11.87	202,900	AAAU	2018-10-09
11.87	11.93	11.87	11.93	11.93	16,600	AAAU	2018-10-10
12.07	12.24	12.07	12.23	12.23	8,800	AAAU	2018-10-11
12.21	12.21	12.17	12.2	12.2	20,300	AAAU	2018-10-12
12.27	12.3	12.26	12.27	12.27	6,300	AAAU	2018-10-15
12.31	12.31	12.24	12.24	12.24	18,700	AAAU	2018-10-16
12.26	12.28	12.22	12.22	12.22	7,500	AAAU	2018-10-17
12.24	12.29	12.24	12.26	12.26	12,200	AAAU	2018-10-18
12.27	12.28	12.26	12.26	12.26	3,800	AAAU	2018-10-19
12.21	12.22	12.21	12.22	12.22	501,900	AAAU	2018-10-22
12.39	12.39	12.3	12.3	12.3	13,900	AAAU	2018-10-23
12.3	12.32	12.28	12.3	12.3	17,600	AAAU	2018-10-24
12.32	12.32	12.28	12.29	12.29	9,700	AAAU	2018-10-25
12.34	12.42	12.32	12.35	12.35	216,400	AAAU	2018-10-26
12.31	12.31	12.25	12.3	12.3	13,400	AAAU	2018-10-29
12.2	12.25	12.2	12.24	12.24	11,000	AAAU	2018-10-30
12.15	12.17	12.12	12.17	12.17	16,900	AAAU	2018-10-31
12.3	12.36	12.3	12.34	12.34	5,600	AAAU	2018-11-01
12.33	12.35	12.31	12.34	12.34	13,100	AAAU	2018-11-02
12.28	12.32	12.28	12.31	12.31	2,700	AAAU	2018-11-05
12.31	12.31	12.24	12.26	12.26	13,800	AAAU	2018-11-06
12.28	12.29	12.26	12.27	12.27	10,100	AAAU	2018-11-07
12.24	12.25	12.22	12.22	12.22	3,600	AAAU	2018-11-08
12.12	12.12	12.08	12.08	12.08	7,100	AAAU	2018-11-09
12.05	12.05	12.01	12.01	12.01	7,700	AAAU	2018-11-12
11.99	12.04	11.99	12	12	4,200	AAAU	2018-11-13
12	12.15	11.99	12.11	12.11	7,400	AAAU	2018-11-14
12.12	12.15	12.12	12.15	12.15	3,400	AAAU	2018-11-15
12.24	12.24	12.21	12.21	12.21	4,900	AAAU	2018-11-16
12.21	12.24	12.2	12.23	12.23	17,800	AAAU	2018-11-19
12.24	12.24	12.2	12.21	12.21	6,900	AAAU	2018-11-20
12.26	12.26	12.26	12.26	12.26	451,900	AAAU	2018-11-21
12.26	12.26	12.26	12.26	12.26	100	AAAU	2018-11-23
12.25	12.25	12.22	12.22	12.22	1,500	AAAU	2018-11-26
12.22	12.22	12.14	12.14	12.14	3,400	AAAU	2018-11-27
12.23	12.25	12.19	12.2	12.2	6,000	AAAU	2018-11-28
12.26	12.27	12.22	12.24	12.24	8,600	AAAU	2018-11-29
12.17	12.21	12.17	12.21	12.21	2,400	AAAU	2018-11-30
12.32	12.34	12.29	12.29	12.29	5,900	AAAU	2018-12-03
12.41	12.41	12.37	12.38	12.38	3,600	AAAU	2018-12-04
12.65	14.85	12.36	12.37	12.37	28,200	AAAU	2018-12-06
12.45	12.5	12.45	12.5	12.5	5,300	AAAU	2018-12-07
12.44	12.47	12.42	12.44	12.44	663,000	AAAU	2018-12-10
12.44	12.44	12.42	12.42	12.42	5,600	AAAU	2018-12-11
12.45	12.46	12.44	12.46	12.46	10,100	AAAU	2018-12-12
12.41	12.43	12.41	12.43	12.43	23,100	AAAU	2018-12-13
12.34	12.39	12.32	12.38	12.38	4,700	AAAU	2018-12-14
12.42	12.46	12.41	12.46	12.46	3,000	AAAU	2018-12-17
12.46	12.5	12.46	12.49	12.49	475,500	AAAU	2018-12-18
12.51	12.57	12.42	12.42	12.42	16,200	AAAU	2018-12-19
12.59	12.64	12.56	12.6	12.6	7,200	AAAU	2018-12-20
12.61	12.61	12.54	12.55	12.55	25,300	AAAU	2018-12-21
12.65	12.69	12.65	12.68	12.68	132,300	AAAU	2018-12-24
12.79	12.83	12.67	12.67	12.67	23,300	AAAU	2018-12-26
12.85	12.85	12.72	12.75	12.75	14,300	AAAU	2018-12-27
12.79	12.8	12.77	12.8	12.8	98,200	AAAU	2018-12-28
12.8	12.83	12.78	12.82	12.82	30,300	AAAU	2018-12-31
12.87	13.11	12.8	13.05	13.05	46,500	AAAU	2019-01-02
12.89	12.93	12.88	12.93	12.93	62,600	AAAU	2019-01-03
12.83	12.85	12.76	12.84	12.84	12,100	AAAU	2019-01-04
12.92	12.93	12.87	12.88	12.88	24,500	AAAU	2019-01-07
12.78	12.85	12.78	12.85	12.85	17,200	AAAU	2019-01-08

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty. Use the Edit dataset card button to edit it.

Downloads last month: 54

Edit dataset card

Size of downloaded dataset files:

931 MB

Size of the auto-converted Parquet files:

931 MB

Number of rows:

28,151,758