stock
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
53,676B
⌀ | close
float64 0
53,222B
⌀ |
|---|---|---|---|
BYD | 2024-03-20 | 62.086904 | 63.197727 |
BYD | 2024-03-21 | 63.624199 | 63.177887 |
BYD | 2024-03-22 | 63.207645 | 62.652233 |
BYD | 2024-03-25 | 62.830757 | 62.771252 |
BYD | 2024-03-26 | 63.7928 | 65.1119 |
BYD | 2024-03-27 | 65.459032 | 65.875587 |
BYD | 2024-03-28 | 66.024366 | 66.768219 |
BYD | 2024-04-01 | 67.075676 | 67.115349 |
BYD | 2024-04-02 | 66.29215 | 66.113632 |
BYD | 2024-04-03 | 65.954947 | 66.311996 |
BYD | 2024-04-04 | 66.857482 | 65.121826 |
BYD | 2024-04-05 | 65.181339 | 65.587975 |
BYD | 2024-04-08 | 66.014447 | 65.44912 |
BYD | 2024-04-09 | 65.647478 | 66.103706 |
BYD | 2024-04-10 | 65.101985 | 64.546577 |
BYD | 2024-04-11 | 64.526735 | 64.903625 |
BYD | 2024-04-12 | 64.338303 | 63.872154 |
BYD | 2024-04-15 | 64.467242 | 64.030846 |
BYD | 2024-04-16 | 63.753138 | 64.130028 |
BYD | 2024-04-17 | 64.804442 | 63.167969 |
BYD | 2024-04-18 | 63.197729 | 62.414204 |
BYD | 2024-04-19 | 62.394363 | 62.146412 |
BYD | 2024-04-22 | 62.572889 | 62.721661 |
BYD | 2024-04-23 | 63.237397 | 63.078709 |
BYD | 2024-04-24 | 63.148133 | 63.06879 |
BYD | 2024-04-25 | 62.910102 | 62.374527 |
BYD | 2024-04-26 | 53.696244 | 52.744114 |
BYD | 2024-04-29 | 52.793705 | 53.507805 |
BYD | 2024-04-30 | 53.17059 | 53.071407 |
BYD | 2024-05-01 | 52.307723 | 52.91272 |
BYD | 2024-05-02 | 53.973951 | 53.716084 |
BYD | 2024-05-03 | 54.489689 | 53.676411 |
BYD | 2024-05-06 | 54.251658 | 54.469852 |
BYD | 2024-05-07 | 54.45002 | 53.983871 |
BYD | 2024-05-08 | 53.676409 | 52.813541 |
BYD | 2024-05-09 | 53.001984 | 53.676411 |
BYD | 2024-05-10 | 53.735921 | 53.458218 |
BYD | 2024-05-13 | 54.707889 | 54.132645 |
BYD | 2024-05-14 | 54.588871 | 54.529362 |
BYD | 2024-05-15 | 54.886413 | 54.945923 |
BYD | 2024-05-16 | 54.975672 | 54.618622 |
BYD | 2024-05-17 | 54.53928 | 54.559113 |
BYD | 2024-05-20 | 54.697971 | 54.678135 |
BYD | 2024-05-21 | 54.588869 | 54.618622 |
BYD | 2024-05-22 | 54.588872 | 52.942478 |
BYD | 2024-05-23 | 53.031737 | 51.087799 |
BYD | 2024-05-24 | 51.553952 | 51.335754 |
BYD | 2024-05-28 | 51.33575 | 49.947227 |
BYD | 2024-05-29 | 49.332309 | 50.165424 |
BYD | 2024-05-30 | 50.581982 | 50.84977 |
BYD | 2024-05-31 | 51.246491 | 52.882969 |
BYD | 2024-06-03 | 53.279689 | 53.497883 |
BYD | 2024-06-04 | 53.26977 | 53.507805 |
BYD | 2024-06-05 | 53.58715 | 52.892891 |
BYD | 2024-06-06 | 52.803625 | 52.91272 |
BYD | 2024-06-07 | 52.535839 | 52.575508 |
BYD | 2024-06-10 | 51.920915 | 51.970509 |
BYD | 2024-06-11 | 51.742394 | 52.377151 |
BYD | 2024-06-12 | 53.140838 | 53.993786 |
BYD | 2024-06-13 | 53.92436 | 54.073132 |
BYD | 2024-06-14 | 53.625427 | 53.396595 |
BYD | 2024-06-17 | 53.157816 | 54.182568 |
BYD | 2024-06-18 | 54.222368 | 53.476189 |
BYD | 2024-06-20 | 53.366749 | 52.41164 |
BYD | 2024-06-21 | 52.590722 | 53.555782 |
BYD | 2024-06-24 | 53.585628 | 54.311909 |
BYD | 2024-06-25 | 54.252213 | 53.665218 |
BYD | 2024-06-26 | 53.336902 | 54.262165 |
BYD | 2024-06-27 | 54.431296 | 55.038189 |
BYD | 2024-06-28 | 55.456052 | 54.819309 |
BYD | 2024-07-01 | 54.82926 | 53.496086 |
BYD | 2024-07-02 | 54.132826 | 53.446342 |
BYD | 2024-07-03 | 53.784612 | 53.68512 |
BYD | 2024-07-05 | 53.476187 | 53.774658 |
BYD | 2024-07-08 | 54.083083 | 54.242268 |
BYD | 2024-07-09 | 54.142775 | 54.102982 |
BYD | 2024-07-10 | 54.341755 | 54.819309 |
BYD | 2024-07-11 | 55.147631 | 56.540501 |
BYD | 2024-07-12 | 56.60019 | 57.028 |
BYD | 2024-07-15 | 57.286678 | 57.425964 |
BYD | 2024-07-16 | 57.724435 | 58.550205 |
BYD | 2024-07-17 | 58.301476 | 58.560154 |
BYD | 2024-07-18 | 58.281584 | 58.241787 |
BYD | 2024-07-19 | 58.699441 | 58.818829 |
BYD | 2024-07-22 | 59.167053 | 59.306339 |
BYD | 2024-07-23 | 59.037709 | 59.545109 |
BYD | 2024-07-24 | 59.047661 | 57.475712 |
BYD | 2024-07-25 | 57.67469 | 58.231834 |
BYD | 2024-07-26 | 63.176518 | 60.738998 |
BYD | 2024-07-29 | 60.729053 | 61.176762 |
BYD | 2024-07-30 | 61.455331 | 60.679306 |
BYD | 2024-07-31 | 60.540019 | 60.559917 |
BYD | 2024-08-01 | 60.659409 | 57.485657 |
BYD | 2024-08-02 | 56.142535 | 55.008343 |
BYD | 2024-08-05 | 52.938937 | 53.884098 |
BYD | 2024-08-06 | 54.12288 | 54.689976 |
BYD | 2024-08-07 | 55.376459 | 54.431297 |
BYD | 2024-08-08 | 54.779516 | 56.251976 |
BYD | 2024-08-09 | 56.152485 | 55.645084 |
BYD | 2024-08-12 | 55.734626 | 55.535645 |
Subsets and Splits