symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
ACHC | 1996-03-01T13:00:00 | 36 | 39 | 35 | 36 | 140,500 |
ACHC | 1996-04-01T13:00:00 | 37.5 | 39 | 36 | 37.75 | 104,375 |
ACHC | 1996-05-01T12:00:00 | 37.75 | 38.5 | 36 | 37.75 | 92,225 |
ACHC | 1996-06-01T12:00:00 | 37.75 | 38.5 | 28 | 36 | 238,400 |
ACHC | 1996-07-01T12:00:00 | 36.5 | 38.5 | 34 | 37.5 | 118,325 |
ACHC | 1996-08-01T12:00:00 | 34 | 37.5 | 28 | 31 | 239,725 |
ACHC | 1996-09-01T12:00:00 | 31 | 33.875 | 26 | 26 | 136,775 |
ACHC | 1996-10-01T12:00:00 | 26 | 28.5 | 22 | 23 | 187,800 |
ACHC | 1996-11-01T13:00:00 | 23 | 25 | 21 | 24 | 154,100 |
ACHC | 1996-12-01T13:00:00 | 21 | 26 | 18.5 | 19.5 | 157,500 |
ACHC | 1997-01-01T13:00:00 | 22.5 | 22.5 | 10.5 | 14.75 | 98,400 |
ACHC | 1997-02-01T13:00:00 | 15 | 16.5 | 8.5 | 10.5 | 88,025 |
ACHC | 1997-03-01T13:00:00 | 12 | 14.5 | 7 | 11 | 150,300 |
ACHC | 1997-04-01T13:00:00 | 10 | 17.5 | 8.5 | 12 | 221,400 |
ACHC | 1997-05-01T12:00:00 | 13 | 13.25 | 10 | 11.25 | 164,875 |
ACHC | 1997-06-01T12:00:00 | 11.25 | 14 | 9.5 | 11.5 | 372,250 |
ACHC | 1997-07-01T12:00:00 | 12 | 14.25 | 10.5 | 11 | 522,550 |
ACHC | 1997-08-01T12:00:00 | 11.25 | 12.25 | 9 | 12 | 841,700 |
ACHC | 1997-09-01T12:00:00 | 11.5 | 14 | 10.75 | 11 | 282,850 |
ACHC | 1997-10-01T12:00:00 | 11.75 | 12 | 9.75 | 10.75 | 135,350 |
ACHC | 1997-11-01T13:00:00 | 10.25 | 11 | 7.5 | 9.5 | 144,625 |
ACHC | 1997-12-01T13:00:00 | 9 | 9.75 | 7.5 | 8.25 | 132,025 |
ACHC | 1998-01-01T13:00:00 | 8 | 10.75 | 7.5 | 9.5 | 149,900 |
ACHC | 1998-02-01T13:00:00 | 9.5 | 11.25 | 8 | 9.5 | 123,275 |
ACHC | 1998-03-01T13:00:00 | 9.25 | 10.5 | 8.25 | 9.25 | 120,325 |
ACHC | 1998-04-01T13:00:00 | 9.25 | 9.75 | 8.25 | 8.25 | 65,500 |
ACHC | 1998-05-01T12:00:00 | 8.25 | 8.75 | 7.5 | 8 | 73,375 |
ACHC | 1998-06-01T12:00:00 | 7.5 | 8.5 | 6.5 | 8 | 99,125 |
ACHC | 1998-07-01T12:00:00 | 8 | 8 | 4.75 | 6 | 145,775 |
ACHC | 1998-08-01T12:00:00 | 5.25 | 5.875 | 3.5 | 3.5 | 84,425 |
ACHC | 1998-09-01T12:00:00 | 3.5 | 4.125 | 2.5 | 3.6875 | 103,125 |
ACHC | 1998-10-01T12:00:00 | 3.5 | 4.25 | 2.25 | 4 | 241,625 |
ACHC | 1998-11-01T13:00:00 | 4 | 4.875 | 3.5 | 4 | 143,050 |
ACHC | 1998-12-01T13:00:00 | 4 | 5.875 | 3.625 | 5.5 | 163,825 |
ACHC | 1999-01-01T13:00:00 | 5.75 | 7 | 4.125 | 4.75 | 203,050 |
ACHC | 1999-02-01T13:00:00 | 4.5 | 5.5 | 4.125 | 4.5 | 116,125 |
ACHC | 1999-03-01T13:00:00 | 4.75 | 5.5 | 3.25 | 3.5 | 172,325 |
ACHC | 1999-04-01T13:00:00 | 3.75 | 4.125 | 3.25 | 3.25 | 81,350 |
ACHC | 1999-05-01T12:00:00 | 3.75 | 5.875 | 3.625 | 3.75 | 118,225 |
ACHC | 1999-06-01T12:00:00 | 3.875 | 5.5 | 3.625 | 4.5 | 83,675 |
ACHC | 1999-07-01T12:00:00 | 4.5 | 5.25 | 4 | 4.25 | 54,500 |
ACHC | 1999-08-01T12:00:00 | 4 | 5.25 | 3.75 | 4.5 | 69,475 |
ACHC | 1999-09-01T12:00:00 | 4.5 | 4.75 | 3.75 | 4 | 29,675 |
ACHC | 1999-10-01T12:00:00 | 4 | 4.5 | 3 | 3.875 | 62,750 |
ACHC | 1999-11-01T13:00:00 | 3.75 | 4.0625 | 2.25 | 3.25 | 136,475 |
ACHC | 1999-12-01T13:00:00 | 3.25 | 3.5 | 2.5 | 3 | 144,700 |
ACHC | 2000-01-01T13:00:00 | 3.125 | 11.5 | 2.75 | 7 | 1,001,500 |
ACHC | 2000-02-01T13:00:00 | 7.5 | 10 | 6.25 | 9.25 | 730,725 |
ACHC | 2000-03-01T13:00:00 | 9.5 | 14 | 7 | 7.5 | 654,450 |
ACHC | 2000-04-01T13:00:00 | 7.5 | 8.375 | 4 | 7 | 251,475 |
ACHC | 2000-05-01T12:00:00 | 6.75 | 7.5 | 4.625 | 4.625 | 111,225 |
ACHC | 2000-06-01T12:00:00 | 4.75 | 6 | 4.5 | 4.75 | 179,350 |
ACHC | 2000-07-01T12:00:00 | 5.125 | 5.5 | 4 | 4.125 | 200,250 |
ACHC | 2000-08-01T12:00:00 | 4.25 | 4.25 | 3.125 | 3.25 | 249,525 |
ACHC | 2000-09-01T12:00:00 | 3.375 | 3.875 | 2 | 2.25 | 209,600 |
ACHC | 2000-10-01T12:00:00 | 2.1875 | 2.25 | 1.375 | 1.625 | 131,025 |
ACHC | 2000-11-01T13:00:00 | 1.5 | 2.5 | 0.25 | 0.875 | 384,450 |
ACHC | 2000-12-01T13:00:00 | 0.875 | 1.25 | 0.4375 | 0.5 | 347,875 |
ACHC | 2001-01-01T13:00:00 | 0.5 | 2.4375 | 0.5 | 1.8125 | 723,200 |
ACHC | 2001-02-01T13:00:00 | 1.8125 | 1.875 | 1.4375 | 1.4375 | 200,700 |
ACHC | 2001-03-01T13:00:00 | 1.4375 | 1.5 | 0.75 | 0.75 | 192,400 |
ACHC | 2001-04-01T13:00:00 | 0.75 | 1.56 | 0.75 | 1.56 | 369,050 |
ACHC | 2001-05-01T12:00:00 | 1.4 | 2.36 | 1.28 | 1.52 | 264,875 |
ACHC | 2001-06-01T12:00:00 | 1.52 | 1.8 | 1.2 | 1.36 | 115,950 |
ACHC | 2001-07-01T12:00:00 | 1.36 | 1.48 | 1.24 | 1.24 | 108,675 |
ACHC | 2001-08-01T12:00:00 | 1.24 | 2 | 1.2 | 2 | 257,225 |
ACHC | 2001-09-01T12:00:00 | 1.88 | 1.88 | 1.2 | 1.44 | 126,450 |
ACHC | 2001-10-01T12:00:00 | 1.44 | 2.52 | 1.36 | 2 | 269,800 |
ACHC | 2001-11-01T13:00:00 | 2.04 | 2.16 | 1.4 | 1.44 | 214,175 |
ACHC | 2001-12-01T13:00:00 | 1.44 | 1.64 | 1.36 | 1.48 | 86,650 |
ACHC | 2002-01-01T13:00:00 | 1.52 | 1.8 | 1.4 | 1.52 | 153,875 |
ACHC | 2002-02-01T13:00:00 | 1.52 | 1.76 | 1.4 | 1.48 | 74,500 |
ACHC | 2002-03-01T13:00:00 | 1.52 | 1.6 | 1.4 | 1.48 | 129,075 |
ACHC | 2002-04-01T13:00:00 | 1.48 | 2.72 | 1.48 | 2.24 | 343,550 |
ACHC | 2002-05-01T12:00:00 | 2.24 | 3.08 | 2.04 | 2.6 | 601,800 |
ACHC | 2002-06-01T12:00:00 | 2.8 | 3.96 | 2.44 | 3.16 | 473,450 |
ACHC | 2002-07-01T12:00:00 | 3 | 3.24 | 2.24 | 2.64 | 253,900 |
ACHC | 2002-08-01T12:00:00 | 2.6 | 3.2 | 2.4 | 3.04 | 304,525 |
ACHC | 2002-09-01T12:00:00 | 3.04 | 3.6 | 2.92 | 3 | 307,000 |
ACHC | 2002-10-01T12:00:00 | 3.04 | 3.08 | 2.6 | 3 | 397,650 |
ACHC | 2002-11-01T13:00:00 | 2.96 | 3.16 | 2.6 | 2.76 | 128,875 |
ACHC | 2002-12-01T13:00:00 | 2.76 | 3.4 | 2.56 | 3.28 | 284,100 |
ACHC | 2003-01-01T13:00:00 | 3.24 | 3.72 | 3.04 | 3.2 | 603,675 |
ACHC | 2003-02-01T13:00:00 | 3.08 | 3.68 | 2.76 | 3.16 | 313,650 |
ACHC | 2003-03-01T13:00:00 | 3.2 | 3.8 | 3.08 | 3.72 | 333,600 |
ACHC | 2003-04-01T13:00:00 | 3.76 | 3.76 | 3.24 | 3.36 | 106,375 |
ACHC | 2003-05-01T12:00:00 | 3.44 | 3.6 | 2.88 | 3 | 163,100 |
ACHC | 2003-06-01T12:00:00 | 2.88 | 3.28 | 2.88 | 3.08 | 93,800 |
ACHC | 2003-07-01T12:00:00 | 3.08 | 3.64 | 2.88 | 3.36 | 187,650 |
ACHC | 2003-08-01T12:00:00 | 3.28 | 3.4 | 2.96 | 3.24 | 168,875 |
ACHC | 2003-09-01T12:00:00 | 3.04 | 3.92 | 3.04 | 3.44 | 631,100 |
ACHC | 2003-10-01T12:00:00 | 3.44 | 3.76 | 3.32 | 3.52 | 442,700 |
ACHC | 2003-11-01T13:00:00 | 3.52 | 5.08 | 3.48 | 4.96 | 623,300 |
ACHC | 2003-12-01T13:00:00 | 4.96 | 5.56 | 4.16 | 5.56 | 419,525 |
ACHC | 2004-01-01T13:00:00 | 5.52 | 6.84 | 5.04 | 6.12 | 284,600 |
ACHC | 2004-02-01T13:00:00 | 6.04 | 6.04 | 4.68 | 5 | 200,125 |
ACHC | 2004-03-01T13:00:00 | 5 | 5.72 | 4.88 | 5.4 | 122,875 |
ACHC | 2004-04-01T13:00:00 | 5.4 | 5.48 | 4.36 | 4.6 | 171,450 |
ACHC | 2004-05-01T12:00:00 | 4.6 | 4.8 | 3.48 | 4.12 | 263,300 |
ACHC | 2004-06-01T12:00:00 | 4.36 | 4.6 | 3.72 | 4.44 | 206,975 |