Datasets:
lakshaychhabra
/
finlucrag

Dataset card Data Studio Files
xet
Community
1
date
date32
ticker
stringclasses
30 values
open
float64
0.15
792
⌀
high
float64
0.17
796
⌀
low
float64
0.15
781
⌀
close
float64
0.15
791
⌀
volume
int64
11
1.14B
⌀
2022-01-03
AAPL
178.26
182.88
177.5
181.99
89,794,646
2022-01-04
AAPL
182.22
183.38
179.12
179.33
77,074,740
2022-01-05
AAPL
179.52
180.24
174.08
175.07
79,239,641
2022-01-06
AAPL
174.78
175.3
171.64
172.9
77,515,008
2022-01-07
AAPL
171.5
174.14
171.03
172.07
68,786,208
2022-01-10
AAPL
172.22
172.95
168.17
172.9
91,419,014
2022-01-11
AAPL
172.75
175.25
170.82
175.25
66,538,313
2022-01-12
AAPL
174.65
177.18
174.14
175.1
63,882,040
2022-01-13
AAPL
175.3
176.62
171.79
172.1
73,161,021
2022-01-14
AAPL
172.2
173.78
170.3
173.3
64,757,293
2022-01-18
AAPL
170.85
173.07
169.31
169.31
77,396,021
2022-01-19
AAPL
169.3
171.08
165.01
165.72
78,493,886
2022-01-20
AAPL
166.53
169.68
162.25
163.05
75,125,768
2022-01-21
AAPL
163.52
166.33
161.5
161.62
104,489,743
2022-01-24
AAPL
162.27
163.17
154.7
159.75
134,781,440
2022-01-25
AAPL
159.75
162.76
157.01
160.03
91,273,640
2022-01-26
AAPL
161.53
164.39
157.82
160.5
89,865,774
2022-01-27
AAPL
160.33
168.38
157.5
167.25
103,891,608
2022-01-28
AAPL
167.8
170.82
161.86
170.7
145,853,797
2022-01-31
AAPL
170.7
175
169.51
174.4
98,094,342
2022-02-01
AAPL
174.5
175.38
172.31
174.45
67,332,337
2022-02-02
AAPL
174.19
175.88
173.33
173.75
68,367,167
2022-02-03
AAPL
173.9
176.24
172.12
174.17
77,046,263
2022-02-04
AAPL
174.38
174.38
170.02
172.5
65,050,426
2022-02-07
AAPL
172.39
173.95
170.95
172.4
53,808,778
2022-02-08
AAPL
172.16
175.35
171.37
175.17
62,935,661
2022-02-09
AAPL
175.35
176.76
174.9
176
57,751,894
2022-02-10
AAPL
175.75
176.27
171.5
171.79
77,060,684
2022-02-11
AAPL
171.18
173.08
168.04
168.2
76,967,101
2022-02-14
AAPL
168.2
169.58
165.25
168.87
74,310,015
2022-02-15
AAPL
168.9
172.96
168.88
171.9
55,512,453
2022-02-16
AAPL
173.05
173.34
170.05
172.17
49,504,368
2022-02-17
AAPL
172
172.55
168.47
168.84
58,738,213
2022-02-18
AAPL
169.84
170.99
166.19
166.5
66,908,890
2022-02-22
AAPL
166
167.72
160
165.45
73,426,782
2022-02-23
AAPL
166
166.49
159.1
159.21
72,915,766
2022-02-24
AAPL
158.1
162.85
151.9
161.25
117,466,840
2022-02-25
AAPL
162.79
165.12
160.53
164.34
78,382,526
2022-02-28
AAPL
163.18
165.42
161.1
164.8
78,356,254
2022-03-01
AAPL
164.74
166.6
161.97
163.74
72,226,370
2022-03-02
AAPL
165
167.36
162.56
166.36
68,683,387
2022-03-03
AAPL
166.35
168.91
162.09
162.95
64,369,663
2022-03-04
AAPL
163.72
165.9
162.1
162.97
72,912,959
2022-03-07
AAPL
161.78
165.02
158.02
158.75
81,748,132
2022-03-08
AAPL
160.18
162.88
155.8
157.68
112,406,604
2022-03-09
AAPL
157.94
163.41
157.44
162.25
76,097,164
2022-03-10
AAPL
161.75
162.48
156
158.05
86,279,592
2022-03-11
AAPL
158.4
162
154.33
154.44
83,250,920
2022-03-14
AAPL
154
156.1
150.1
150.9
92,455,903
2022-03-15
AAPL
149.4
155.57
148.93
155
79,677,151
2022-03-16
AAPL
156.7
160.2
154.46
159.25
86,548,539
2022-03-17
AAPL
159.83
161
157.63
159.81
65,124,478
2022-03-18
AAPL
159.89
164.52
159.04
164.34
106,108,622
2022-03-21
AAPL
164
166.35
163
165
75,745,124
2022-03-22
AAPL
165.69
169.42
164.91
168.95
69,680,559
2022-03-23
AAPL
168.7
172.64
167.6
170.69
86,164,333
2022-03-24
AAPL
170.63
174.2
170.21
173.83
78,344,874
2022-03-25
AAPL
173.81
175.28
172.74
175
69,827,432
2022-03-28
AAPL
174
175.75
170.73
175.46
78,813,329
2022-03-29
AAPL
175.79
179.01
174.49
178.75
83,636,877
2022-03-30
AAPL
178.5
179.61
176.7
178.02
76,549,964
2022-03-31
AAPL
178.4
179.01
174.4
174.86
87,970,029
2022-04-01
AAPL
175.25
175.88
171.95
174
66,850,618
2022-04-04
AAPL
174.18
178.55
173.8
178.36
68,028,282
2022-04-05
AAPL
178.66
178.66
174.41
175
62,857,215
2022-04-06
AAPL
175
175
170.13
170.9
77,013,877
2022-04-07
AAPL
172.02
173.36
169.85
172.25
63,998,742
2022-04-08
AAPL
173.17
173.46
169.2
169.76
67,257,769
2022-04-11
AAPL
168.99
169.81
165.25
165.26
62,941,488
2022-04-12
AAPL
165
169.87
163
168.5
68,526,275
2022-04-13
AAPL
168.7
171.04
166.77
170.4
59,618,123
2022-04-14
AAPL
170.52
171.27
165
165
65,089,821
2022-04-18
AAPL
165
166.6
163
166.22
56,203,273
2022-04-19
AAPL
165.5
167.82
163.91
166.34
58,202,211
2022-04-20
AAPL
166.8
169.15
166.1
167.93
59,102,405
2022-04-21
AAPL
168.3
171.53
165.91
165.92
75,393,619
2022-04-22
AAPL
166.52
167.87
161.11
161.5
70,266,617
2022-04-25
AAPL
160.99
163.3
158.46
162.9
82,384,586
2022-04-26
AAPL
162.46
163.77
153.85
156.12
81,634,478
2022-04-27
AAPL
157.2
159.79
155.1
158.77
72,509,050
2022-04-28
AAPL
159.31
169.99
153.5
160.01
106,963,021
2022-04-29
AAPL
161
166.2
157.25
157.93
113,697,853
2022-05-02
AAPL
158.6
158.87
153.27
157.91
107,162,241
2022-05-03
AAPL
158.1
160.71
156.32
159.68
74,976,404
2022-05-04
AAPL
159.88
166.48
159.22
165.77
95,162,475
2022-05-05
AAPL
164.39
165.79
154.95
157.96
115,020,458
2022-05-06
AAPL
157.29
159.44
154.18
157.15
100,082,557
2022-05-09
AAPL
155.26
155.83
151.49
152.75
107,750,355
2022-05-10
AAPL
153.52
156.74
152.97
154.5
95,383,394
2022-05-11
AAPL
155.28
156.89
145.81
146.67
117,379,394
2022-05-12
AAPL
146.59
146.63
138.8
143.9
155,402,077
2022-05-13
AAPL
144.5
148.11
142.56
147.28
100,309,591
2022-05-16
AAPL
146.68
147.52
144.18
146.01
72,442,478
2022-05-17
AAPL
146.82
149.77
146.61
149.24
67,275,722
2022-05-18
AAPL
148.79
149.19
139.97
140.2
94,552,093
2022-05-19
AAPL
140.18
141.66
136.6
138.3
115,482,658
2022-05-20
AAPL
139.02
140.7
132.61
137.56
120,440,928
2022-05-23
AAPL
138.75
143.45
137.51
141.19
103,311,448
2022-05-24
AAPL
140.69
141.97
137.33
141.6
91,801,513
2022-05-25
AAPL
141.19
142.13
138.08
139.93
79,786,482