stock
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
53,676B
⌀ | close
float64 0
53,222B
⌀ |
|---|---|---|---|
PAI | 2009-02-13 | 5.059636 | 5.006142 |
PAI | 2009-02-17 | 5.17108 | 5.037345 |
PAI | 2009-02-18 | 5.037343 | 4.934813 |
PAI | 2009-02-19 | 5.046258 | 4.845656 |
PAI | 2009-02-20 | 4.769878 | 4.734216 |
PAI | 2009-02-23 | 4.707468 | 4.747588 |
PAI | 2009-02-24 | 4.925897 | 4.881319 |
PAI | 2009-02-25 | 4.903613 | 4.925902 |
PAI | 2009-02-26 | 4.885778 | 4.921441 |
PAI | 2009-02-27 | 4.903611 | 4.859032 |
PAI | 2009-03-02 | 4.903609 | 4.916983 |
PAI | 2009-03-03 | 4.93927 | 4.636137 |
PAI | 2009-03-04 | 4.636142 | 4.801082 |
PAI | 2009-03-05 | 4.850114 | 4.61385 |
PAI | 2009-03-06 | 4.680717 | 4.377584 |
PAI | 2009-03-09 | 4.377585 | 4.159152 |
PAI | 2009-03-10 | 4.555898 | 4.377584 |
PAI | 2009-03-11 | 4.377586 | 4.42253 |
PAI | 2009-03-12 | 4.364104 | 4.449499 |
PAI | 2009-03-13 | 4.606804 | 4.427027 |
PAI | 2009-03-16 | 4.539386 | 4.42253 |
PAI | 2009-03-17 | 4.422526 | 4.332637 |
PAI | 2009-03-18 | 4.377584 | 4.400056 |
PAI | 2009-03-19 | 4.51242 | 4.368598 |
PAI | 2009-03-20 | 4.404552 | 4.314663 |
PAI | 2009-03-23 | 4.449497 | 4.368598 |
PAI | 2009-03-24 | 4.292191 | 4.467474 |
PAI | 2009-03-25 | 4.40006 | 4.494443 |
PAI | 2009-03-26 | 4.561859 | 4.494443 |
PAI | 2009-03-27 | 4.409046 | 4.485451 |
PAI | 2009-03-30 | 4.539385 | 4.350619 |
PAI | 2009-03-31 | 4.584332 | 4.436015 |
PAI | 2009-04-01 | 4.485455 | 4.503433 |
PAI | 2009-04-02 | 4.539386 | 4.521408 |
PAI | 2009-04-03 | 4.480958 | 4.42253 |
PAI | 2009-04-06 | 4.427026 | 4.436015 |
PAI | 2009-04-07 | 4.489948 | 4.530398 |
PAI | 2009-04-08 | 4.445003 | 4.579835 |
PAI | 2009-04-09 | 4.714672 | 4.624783 |
PAI | 2009-04-13 | 4.534189 | 4.747083 |
PAI | 2009-04-14 | 4.833145 | 4.824086 |
PAI | 2009-04-15 | 4.819554 | 4.670075 |
PAI | 2009-04-16 | 4.670078 | 5.095865 |
PAI | 2009-04-17 | 4.969038 | 4.946389 |
PAI | 2009-04-20 | 4.792377 | 4.860322 |
PAI | 2009-04-21 | 4.878442 | 5.023391 |
PAI | 2009-04-22 | 4.923741 | 4.946389 |
PAI | 2009-04-23 | 4.89656 | 5.095865 |
PAI | 2009-04-24 | 5.050567 | 4.955444 |
PAI | 2009-04-27 | 4.955443 | 4.987151 |
PAI | 2009-04-28 | 4.982621 | 4.914677 |
PAI | 2009-04-29 | 4.914677 | 4.914677 |
PAI | 2009-04-30 | 5.027918 | 4.914677 |
PAI | 2009-05-01 | 4.969036 | 4.973565 |
PAI | 2009-05-04 | 5.005268 | 5.050564 |
PAI | 2009-05-05 | 4.996211 | 4.955444 |
PAI | 2009-05-06 | 4.982623 | 4.846734 |
PAI | 2009-05-07 | 4.914681 | 4.855795 |
PAI | 2009-05-08 | 4.828614 | 4.860322 |
PAI | 2009-05-11 | 5.032449 | 4.873911 |
PAI | 2009-05-12 | 4.851263 | 4.842204 |
PAI | 2009-05-13 | 4.883279 | 4.878715 |
PAI | 2009-05-14 | 4.878713 | 4.823947 |
PAI | 2009-05-15 | 4.883278 | 4.814821 |
PAI | 2009-05-18 | 5.001942 | 4.842208 |
PAI | 2009-05-19 | 4.869585 | 4.860457 |
PAI | 2009-05-20 | 4.906096 | 4.860457 |
PAI | 2009-05-21 | 4.883282 | 4.842208 |
PAI | 2009-05-22 | 4.90153 | 4.855893 |
PAI | 2009-05-26 | 4.837639 | 4.860457 |
PAI | 2009-05-27 | 4.860457 | 4.85133 |
PAI | 2009-05-28 | 4.906096 | 4.860457 |
PAI | 2009-05-29 | 4.93348 | 4.96999 |
PAI | 2009-06-01 | 4.965424 | 4.855893 |
PAI | 2009-06-02 | 4.88784 | 4.860457 |
PAI | 2009-06-03 | 4.878712 | 4.924351 |
PAI | 2009-06-04 | 4.97455 | 4.992805 |
PAI | 2009-06-05 | 4.969991 | 4.919789 |
PAI | 2009-06-08 | 4.883281 | 4.901536 |
PAI | 2009-06-09 | 4.91066 | 4.997373 |
PAI | 2009-06-10 | 5.006501 | 5.033884 |
PAI | 2009-06-11 | 5.047675 | 5.125826 |
PAI | 2009-06-12 | 5.148812 | 5.148812 |
PAI | 2009-06-15 | 5.185587 | 5.167198 |
PAI | 2009-06-16 | 5.217769 | 5.190186 |
PAI | 2009-06-17 | 5.332701 | 5.20398 |
PAI | 2009-06-18 | 5.383268 | 5.180993 |
PAI | 2009-06-19 | 5.286726 | 5.208575 |
PAI | 2009-06-22 | 5.286725 | 5.222364 |
PAI | 2009-06-23 | 5.355685 | 5.286728 |
PAI | 2009-06-24 | 5.387862 | 5.314308 |
PAI | 2009-06-25 | 5.364876 | 5.332696 |
PAI | 2009-06-26 | 5.355683 | 5.397057 |
PAI | 2009-06-29 | 5.369476 | 5.369476 |
PAI | 2009-06-30 | 5.415445 | 5.401654 |
PAI | 2009-07-01 | 5.461421 | 5.420047 |
PAI | 2009-07-02 | 5.461422 | 5.544171 |
PAI | 2009-07-06 | 5.539569 | 5.45682 |
PAI | 2009-07-07 | 5.484406 | 5.447628 |
PAI | 2009-07-08 | 5.608526 | 5.397057 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 125