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
1,638,313,200	174.01	163.08	7,657,589	180.13	162.03
1,638,226,800	176.41	172.54	10,682,740	180.64	170.92
1,638,140,400	176.88	180.08	5,317,368	180.7	175.9
1,637,881,200	167.76	173.86	6,044,126	174.64	167.04
1,637,708,400	175.63	179.89	4,763,328	182.78	175
1,637,622,000	181.14	178.27	6,456,729	183.73	175.25
1,637,535,600	190.44	181.73	12,626,360	190.76	176.72
1,637,276,400	196.6	196.42	8,185,488	199.36	190.5
1,637,190,000	199.34	204.33	4,601,086	205	196
1,637,103,600	207	199.11	6,383,375	212.58	198.4
1,637,017,200	205.59	207.04	4,431,316	209.93	203.47
1,636,930,800	206.2	207.21	7,479,309	209.24	204.16
1,636,671,600	192.47	206.54	12,057,830	208.16	192.06
1,636,585,200	195.2	191.61	5,899,031	197.93	190.77
1,636,498,800	190.23	192.22	6,704,083	195	189.28
1,636,412,400	201.44	194.68	9,056,091	201.5	187.5
1,636,326,000	203.35	200.32	12,855,320	211.34	199.75
1,636,066,800	186.15	201.62	27,330,520	203.3	185.94
1,635,980,400	175.95	178.45	9,664,613	179.44	173.96
1,635,894,000	171.89	172.87	2,827,068	173.75	170.93
1,635,807,600	174.95	172.87	3,292,058	175.3	170.58
1,635,721,200	170.5	174.6	4,401,097	175.44	170.5
1,635,458,400	171.39	170.66	2,294,417	171.39	168.85
1,635,372,000	170.2	171.7	2,143,659	171.85	168.71
1,635,285,600	170.74	169.1	3,009,842	172.65	168.88
1,635,199,200	170.4	171.14	2,937,893	172	167.9
1,635,112,800	166.69	169.24	2,620,794	170.33	166.65
1,634,853,600	169.3	166.64	2,985,991	169.44	165.16
1,634,767,200	169.07	170.5	2,889,355	171.53	167.7
1,634,680,800	170.06	169.76	2,687,022	171.94	168.2
1,634,594,400	172.57	170.74	2,776,646	172.81	170.06
1,634,508,000	167.5	172.32	2,793,704	172.7	167.11
1,634,248,800	171.9	169.18	3,592,734	172.95	168.58
1,634,162,400	175.24	170.5	4,145,257	176.75	170.04
1,634,076,000	173	173.58	3,523,610	175.19	171.8
1,633,989,600	172.69	172.75	6,028,098	175.9	171.23
1,633,903,200	170	166.67	2,046,310	171.54	166.63
1,633,644,000	170.1	169.97	2,265,114	174.1	169.48
1,633,557,600	170	169.6	2,119,612	171.27	168.6
1,633,471,200	161.39	167.25	2,461,482	167.32	160.63
1,633,384,800	165.67	164.74	4,340,100	166.59	162.43
1,633,298,400	171.99	164.5	4,459,382	172.26	164.03
1,633,039,200	170.31	173.01	4,963,044	173.2	168.55
1,632,952,800	168.1	167.75	2,663,690	169.5	165.71
1,632,866,400	170.1	168.07	2,788,740	171.22	166.55
1,632,780,000	172.52	168.58	4,362,803	173.56	166.9
1,632,693,600	175	174.26	3,551,430	176.32	172.02
1,632,434,400	174.53	175.88	4,084,868	176.96	173.61
1,632,348,000	171.55	175.13	5,370,786	176	170.5
1,632,261,600	170.03	169.96	4,353,595	171.81	167.37
1,632,175,200	164	169.29	8,592,501	170.01	162.96
1,632,088,800	162.24	161.64	6,846,832	166.54	159.45
1,631,829,600	169.3	166.59	20,024,680	170	163.61
1,631,743,200	165.26	168.15	6,094,825	169.45	165.04
1,631,656,800	162.32	166.37	5,656,017	166.63	160.49
1,631,570,400	160.66	163.3	4,655,503	164.7	159.41
1,631,484,000	160.25	160.32	7,520,949	162.99	154.79
1,631,224,800	166.95	165.2	3,985,251	168.24	165.01
1,631,138,400	163	166	5,935,754	166.97	160.83
1,631,052,000	163.23	163.93	5,866,501	166.55	161.6
1,630,965,600	159.72	165	11,017,030	165.74	159.55
1,630,620,000	158.05	158	4,460,935	160.64	157.2
1,630,533,600	156.5	157.2	3,302,257	159.46	156.5
1,630,447,200	154.84	156.59	4,324,746	158.64	154.29
1,630,360,800	155.94	154.99	7,403,951	158.15	153.58
1,630,274,400	154.41	156.02	3,968,745	157.49	151.92
1,630,015,200	152.25	154.18	4,818,820	156.44	151.45
1,629,928,800	159.34	152.73	7,242,951	159.5	151.45
1,629,842,400	158.76	160.35	7,267,704	163.06	158
1,629,756,000	147	161.42	22,096,780	161.98	146.5
1,629,669,600	144.9	146.79	4,727,431	147.63	144.15
1,629,410,400	142	143.7	2,996,182	143.95	141.5
1,629,324,000	143.79	142.65	4,732,393	145.28	141.92
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