Datasets:

BatteRaquette58
/

airbnb-stock-price

Dataset card Viewer Files Files and versions Community

Split (1)

train · 746 rows

Search is not available for this dataset

date float64 1.61B 1.65B	open float64 106 216	close_last float64 106 217	volume float64 2M 70.4M	high float64 111 220	low float64 104 209
1,629,237,600	144.02	146.74	5,190,073	148.68	141.7
1,629,151,200	145	143.9	7,855,110	148.2	143.58
1,629,064,800	151.99	148.57	7,720,442	152.03	144.9
1,628,805,600	146.66	152.76	16,789,080	152.76	144.51
1,628,719,200	148.86	151.15	8,925,109	151.68	146.55
1,628,632,800	147.54	148.16	6,717,728	149.28	145.16
1,628,546,400	149.37	147.95	5,149,830	150.76	147.85
1,628,460,000	148.74	149.44	5,541,924	151	148.7
1,628,200,800	148.99	149.99	4,043,474	150.19	147.55
1,628,114,400	146.67	150.32	4,737,513	150.41	146.4
1,628,028,000	145.1	147.4	4,631,430	147.46	145.01
1,627,941,600	147.73	145.65	5,491,010	147.79	143.28
1,627,855,200	143.85	145.49	4,522,437	146.27	143.4
1,627,596,000	141.75	144.01	4,167,130	144.69	141.74
1,627,509,600	143.65	143.47	5,005,450	145	141.71
1,627,423,200	141.31	143.3	4,466,785	143.73	141.03
1,627,336,800	141.26	141.58	5,113,147	142.52	138.31
1,627,250,400	139.13	142	6,489,516	142.19	137.2
1,626,991,200	139.8	138.73	2,811,110	140	137.41
1,626,904,800	141.29	139.47	4,628,360	141.29	137.66
1,626,818,400	136.71	139.25	5,269,631	140.15	135.73
1,626,732,000	132.75	136.09	6,274,608	137.44	131.7
1,626,645,600	131.36	131.88	7,215,671	133.77	130.31
1,626,386,400	139.69	134.31	6,094,631	139.79	133.51
1,626,300,000	139.18	137.5	6,576,068	140.52	136.54
1,626,213,600	143.86	139.09	8,545,476	144.2	139.04
1,626,127,200	147.7	143.41	5,871,457	147.7	143
1,626,040,800	148.99	146.69	3,276,273	150.42	146.01
1,625,781,600	143.3	149.64	7,065,139	150.26	143.3
1,625,695,200	140.43	142.53	4,827,157	143.73	139.53
1,625,608,800	148.15	143.72	5,650,921	148.94	143.6
1,625,522,400	150.08	148.37	5,069,422	152.8	147.81
1,625,176,800	153.31	150.23	4,844,712	154.95	149.56
1,625,090,400	154.5	153.08	9,793,859	157.41	151.41
1,625,004,000	145.55	153.14	9,798,633	154.09	144.25
1,624,917,600	149.75	146.08	7,478,999	149.94	145.77
1,624,831,200	148.62	149.94	6,450,955	150.93	147.08
1,624,572,000	151.23	149.67	6,452,449	153.17	149.28
1,624,485,600	152.67	150.73	8,173,384	153.63	149.86
1,624,399,200	149.76	151.58	9,335,718	154.59	147.8
1,624,312,800	149.75	149.68	5,790,390	151.65	148.4
1,624,226,400	152.52	149.7	8,040,208	152.61	145.83
1,623,967,200	150.38	152.52	11,628,920	154.8	149.4
1,623,880,800	148.99	150.7	8,171,295	152.29	148.61
1,623,794,400	150.95	149.15	9,632,778	152.35	146.92
1,623,708,000	149.2	151.78	12,007,680	153.74	148.84
1,623,621,600	149.25	149.21	6,107,480	149.6	146.85
1,623,362,400	145.87	148.44	4,819,914	148.95	145.2
1,623,276,000	142.15	146.12	9,482,482	147.45	141.04
1,623,189,600	148.57	144.85	5,606,457	149.36	144.46
1,623,103,200	150.6	147.01	7,125,810	150.75	145.8
1,623,016,800	150.96	148.97	7,780,222	150.96	146.4
1,622,757,600	145.83	150.73	8,534,867	151.57	145
1,622,671,200	149.55	144.19	11,083,340	151.12	143.8
1,622,584,800	145.35	151	16,245,120	152.7	144.4
1,622,498,400	143.89	144.31	16,552,090	146.09	141.59
1,622,152,800	144.76	140.4	12,000,560	145	140.25
1,622,066,400	135.07	143.17	21,270,190	143.82	134.5
1,621,980,000	134.94	134.75	8,179,216	135.76	133.72
1,621,893,600	137.4	133.99	10,435,840	137.85	133.56
1,621,807,200	135.5	135.91	8,543,614	137.98	134.39
1,621,548,000	136.55	134.71	10,056,480	137.17	132.88
1,621,461,600	138.84	136.2	8,903,573	138.89	135.65
1,621,375,200	129.95	138.19	15,565,540	138.38	129.71
1,621,288,800	134	135.02	18,555,650	138.4	131.49
1,621,202,400	137.16	132.5	39,715,020	137.79	130.25
1,620,943,200	137.68	141.2	20,325,380	142.25	131.67
1,620,856,800	142.25	135.75	13,005,370	142.33	131.28
1,620,770,400	140.9	140.25	5,307,514	144.77	138.75
1,620,684,000	139.1	142.73	8,257,386	144.35	136.01
1,620,597,600	150.28	146.73	5,827,152	150.5	144.52
1,620,338,400	156.5	151.21	7,133,990	157.05	148.78
1,620,252,000	161.91	153.64	8,528,976	162.11	150.7
1,620,165,600	169.3	162.33	3,590,067	170.18	162.12
1,620,079,200	167.02	168.9	4,658,011	169.04	161.96
1,619,992,800	173.19	168.11	3,149,738	173.44	167.8
1,619,733,600	173	172.71	3,579,957	176.45	172.01
1,619,647,200	182.75	177.68	3,116,021	183.22	173.35
1,619,560,800	174.44	180	2,409,708	181.67	173.35
1,619,474,400	176.17	177.94	2,882,972	179.61	174.8
1,619,388,000	175.21	174.88	2,549,403	176.03	171.07
1,619,128,800	172.92	174.25	3,335,128	178.25	172
1,619,042,400	168.49	170.71	3,856,499	176.92	168.43
1,618,956,000	168.09	167.07	3,878,608	170.32	164.12
1,618,869,600	173.18	169.57	4,574,999	175	165.52
1,618,783,200	177.32	174.58	3,125,736	178.72	171.5
1,618,524,000	176.01	178.69	3,058,294	179.51	172.94
1,618,437,600	177	175.35	2,894,865	178.24	174.25
1,618,351,200	179.5	176.43	2,938,566	181.47	175.31
1,618,264,800	175.27	177.95	3,573,584	178.61	172.14
1,618,178,400	179.68	176.49	2,619,833	181.49	176.25
1,617,919,200	179.62	179.5	2,910,167	182.46	177.25
1,617,832,800	181.65	180.18	2,625,274	183.9	179.3
1,617,746,400	189.38	179.94	6,663,462	190.62	179.47
1,617,660,000	188.7	190.03	3,565,634	194.48	187.52
1,617,573,600	191.66	186.69	2,591,425	192.1	185.81
1,617,228,000	192.5	188.24	2,921,447	193.99	185.37
1,617,141,600	185.43	187.94	3,079,510	192.28	185.13
1,617,055,200	182.35	183.1	2,903,262	185.23	178.38
1,616,968,800	175.36	182.5	4,508,821	185.46	173.5