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 | 2004-07-01T12:00:00 | 4.36 | 4.64 | 3.72 | 4.64 | 183,825 |
ACHC | 2004-08-01T12:00:00 | 4.6 | 4.76 | 3.92 | 4.2 | 92,575 |
ACHC | 2004-09-01T12:00:00 | 4.32 | 4.84 | 4.2 | 4.84 | 117,275 |
ACHC | 2004-10-01T12:00:00 | 4.88 | 5.64 | 4.44 | 5.44 | 217,425 |
ACHC | 2004-11-01T13:00:00 | 5.4 | 6.92 | 5.24 | 6.08 | 732,725 |
ACHC | 2004-12-01T13:00:00 | 6.12 | 6.36 | 5.32 | 5.76 | 344,900 |
ACHC | 2005-01-01T13:00:00 | 5.64 | 6.52 | 5.32 | 6.52 | 512,100 |
ACHC | 2005-02-01T13:00:00 | 6.4 | 8.24 | 5.8 | 7.36 | 893,175 |
ACHC | 2005-03-01T13:00:00 | 7.36 | 8.4 | 7.04 | 8.04 | 302,475 |
ACHC | 2005-04-01T13:00:00 | 8 | 8.68 | 7.44 | 8 | 169,775 |
ACHC | 2005-05-01T12:00:00 | 8 | 8.64 | 7 | 7.96 | 224,100 |
ACHC | 2005-06-01T12:00:00 | 8 | 10.48 | 7.8 | 10.12 | 440,050 |
ACHC | 2005-07-01T12:00:00 | 10.2 | 11.6 | 9.04 | 11.6 | 248,075 |
ACHC | 2005-08-01T12:00:00 | 11.6 | 11.8 | 9.36 | 9.68 | 329,550 |
ACHC | 2005-09-01T12:00:00 | 9.6 | 11.56 | 9.12 | 11.4 | 319,800 |
ACHC | 2005-10-01T12:00:00 | 11.52 | 11.6 | 9.32 | 10.2 | 173,175 |
ACHC | 2005-11-01T13:00:00 | 10.28 | 10.64 | 7.6 | 9 | 542,750 |
ACHC | 2005-12-01T13:00:00 | 8.8 | 9.4 | 8.04 | 8.32 | 160,800 |
ACHC | 2006-01-01T13:00:00 | 8.32 | 9.6 | 8 | 8.8 | 420,050 |
ACHC | 2006-02-01T13:00:00 | 8.84 | 8.96 | 7 | 8.6 | 409,950 |
ACHC | 2006-03-01T13:00:00 | 8.72 | 9.32 | 7.84 | 9.2 | 192,575 |
ACHC | 2006-04-01T13:00:00 | 9 | 9.12 | 8.2 | 8.72 | 147,900 |
ACHC | 2006-05-01T12:00:00 | 8.8 | 9.56 | 8.16 | 8.8 | 149,625 |
ACHC | 2006-06-01T12:00:00 | 8.64 | 9.08 | 7.8 | 8.8 | 185,575 |
ACHC | 2006-07-01T12:00:00 | 8.8 | 9.56 | 8.4 | 9.44 | 91,325 |
ACHC | 2006-08-01T12:00:00 | 9.44 | 9.44 | 8.04 | 8.4 | 64,250 |
ACHC | 2006-09-01T12:00:00 | 8.4 | 9.32 | 8 | 8.6 | 182,025 |
ACHC | 2006-10-01T12:00:00 | 8.6 | 8.84 | 8.04 | 8.2 | 363,525 |
ACHC | 2006-11-01T13:00:00 | 8.24 | 9.2 | 8 | 8.92 | 420,700 |
ACHC | 2006-12-01T13:00:00 | 8.88 | 12.72 | 8.4 | 12.72 | 370,800 |
ACHC | 2007-01-01T13:00:00 | 12 | 13.04 | 11.04 | 12.4 | 216,400 |
ACHC | 2007-02-01T13:00:00 | 12.4 | 15.12 | 12 | 15 | 283,725 |
ACHC | 2007-03-01T13:00:00 | 14.84 | 14.84 | 11.68 | 13 | 148,950 |
ACHC | 2007-04-01T12:00:00 | 13 | 13.04 | 11.48 | 12.6 | 129,200 |
ACHC | 2007-05-01T12:00:00 | 12.4 | 13.2 | 12 | 13.2 | 196,500 |
ACHC | 2007-06-01T12:00:00 | 13.2 | 13.28 | 11.08 | 12.2 | 226,700 |
ACHC | 2007-07-01T12:00:00 | 12.2 | 13 | 10.68 | 12 | 261,550 |
ACHC | 2007-08-01T12:00:00 | 11.92 | 12.36 | 10 | 12.2 | 496,000 |
ACHC | 2007-09-01T12:00:00 | 12.36 | 12.4 | 10.52 | 11.4 | 178,150 |
ACHC | 2007-10-01T12:00:00 | 11.2 | 12.4 | 10 | 12 | 328,375 |
ACHC | 2007-11-01T12:00:00 | 11.8 | 12.2 | 10.12 | 11.2 | 135,625 |
ACHC | 2007-12-01T13:00:00 | 11.2 | 12.2 | 10.12 | 12 | 287,375 |
ACHC | 2008-01-01T13:00:00 | 12 | 12 | 8.52 | 10.2 | 279,875 |
ACHC | 2008-02-01T13:00:00 | 10.2 | 11.2 | 9.32 | 11.2 | 135,950 |
ACHC | 2008-03-01T13:00:00 | 11.12 | 11.48 | 9.84 | 11.32 | 104,850 |
ACHC | 2008-04-01T12:00:00 | 10.92 | 12.4 | 10.24 | 11.8 | 119,725 |
ACHC | 2008-05-01T12:00:00 | 11.8 | 12.8 | 8.8 | 11.6 | 141,725 |
ACHC | 2008-06-01T12:00:00 | 10.88 | 11.4 | 9.6 | 10.36 | 68,475 |
ACHC | 2008-07-01T12:00:00 | 9.76 | 10.08 | 8 | 9.8 | 89,750 |
ACHC | 2008-08-01T12:00:00 | 9.6 | 10.4 | 8.36 | 9.92 | 52,050 |
ACHC | 2008-09-01T12:00:00 | 10 | 10.36 | 6.2 | 9.52 | 157,600 |
ACHC | 2008-10-01T12:00:00 | 9 | 10 | 6.4 | 7.8 | 76,550 |
ACHC | 2008-11-01T12:00:00 | 7.8 | 7.92 | 2.6 | 5 | 103,625 |
ACHC | 2008-12-01T13:00:00 | 4.52 | 7.76 | 4.2 | 5.4 | 118,875 |
ACHC | 2009-01-01T13:00:00 | 5.04 | 5.16 | 3.8 | 4.76 | 83,575 |
ACHC | 2009-02-01T13:00:00 | 4.64 | 5.24 | 2.96 | 3.2 | 97,175 |
ACHC | 2009-03-01T13:00:00 | 3 | 5.08 | 1.68 | 3 | 181,725 |
ACHC | 2009-04-01T12:00:00 | 3.04 | 4 | 2.8 | 3.6 | 58,075 |
ACHC | 2009-05-01T12:00:00 | 3.36 | 9.88 | 3.36 | 4.6 | 156,075 |
ACHC | 2009-06-01T12:00:00 | 4.8 | 6.16 | 4 | 5.6 | 176,600 |
ACHC | 2009-07-01T12:00:00 | 6 | 7.24 | 5 | 6.56 | 116,650 |
ACHC | 2009-08-01T12:00:00 | 6.6 | 6.8 | 5.32 | 5.76 | 130,100 |
ACHC | 2009-09-01T12:00:00 | 5.56 | 6.76 | 4.6 | 4.88 | 124,850 |
ACHC | 2009-10-01T12:00:00 | 4.8 | 5.36 | 4.04 | 4.08 | 366,575 |
ACHC | 2009-11-01T12:00:00 | 4.04 | 4.96 | 3.68 | 4.44 | 164,375 |
ACHC | 2009-12-01T13:00:00 | 4.48 | 4.8 | 3.64 | 4.52 | 619,175 |
ACHC | 2010-01-01T13:00:00 | 4.48 | 5.2 | 4.24 | 4.88 | 114,400 |
ACHC | 2010-02-01T13:00:00 | 5 | 5.8 | 4.68 | 4.96 | 145,150 |
ACHC | 2010-03-01T13:00:00 | 5 | 6.56 | 4.84 | 5.12 | 257,775 |
ACHC | 2010-04-01T12:00:00 | 5.08 | 5.32 | 4.44 | 5.08 | 95,700 |
ACHC | 2010-05-01T12:00:00 | 5 | 5.6 | 4.64 | 4.68 | 98,250 |
ACHC | 2010-06-01T12:00:00 | 4.68 | 4.84 | 3.92 | 4.6 | 183,200 |
ACHC | 2010-07-01T12:00:00 | 4.48 | 4.76 | 4 | 4.56 | 48,725 |
ACHC | 2010-08-01T12:00:00 | 4.6 | 5.36 | 4.2 | 5.04 | 118,725 |
ACHC | 2010-09-01T12:00:00 | 5 | 5.32 | 4.48 | 5.2 | 79,725 |
ACHC | 2010-10-01T12:00:00 | 5.16 | 5.56 | 5 | 5.44 | 78,775 |
ACHC | 2010-11-01T12:00:00 | 6.08 | 6.76 | 5.16 | 6.04 | 133,125 |
ACHC | 2010-12-01T13:00:00 | 6 | 7.2 | 5.32 | 6.68 | 122,050 |
ACHC | 2011-01-01T13:00:00 | 6.8 | 9.76 | 6.44 | 8.6 | 232,150 |
ACHC | 2011-02-01T13:00:00 | 8.8 | 10.24 | 8.08 | 9.04 | 233,500 |
ACHC | 2011-03-01T13:00:00 | 9.04 | 11.44 | 8.56 | 10.56 | 228,175 |
ACHC | 2011-04-01T12:00:00 | 10.56 | 11.6 | 8.32 | 9.68 | 245,850 |
ACHC | 2011-05-01T12:00:00 | 9.84 | 15.4 | 9.04 | 12.76 | 1,015,425 |
ACHC | 2011-06-01T12:00:00 | 12.92 | 13.96 | 10.8 | 13.2 | 694,125 |
ACHC | 2011-07-01T12:00:00 | 13.2 | 13.4 | 11 | 11.2 | 473,975 |
ACHC | 2011-08-01T12:00:00 | 11.24 | 11.72 | 8 | 9.48 | 451,025 |
ACHC | 2011-09-01T12:00:00 | 9.28 | 10.84 | 9.08 | 9.44 | 103,575 |
ACHC | 2011-10-01T12:00:00 | 9.4 | 10 | 7.4 | 7.8 | 240,175 |
ACHC | 2011-11-01T12:00:00 | 10 | 10 | 8.13 | 8.5 | 198,800 |
ACHC | 2011-12-01T13:00:00 | 8.4 | 10.5 | 5.43 | 9.97 | 3,182,300 |
ACHC | 2012-01-01T13:00:00 | 9.82 | 12.63 | 9.38 | 12.25 | 1,781,000 |
ACHC | 2012-02-01T13:00:00 | 12.25 | 15.02 | 12.01 | 13.99 | 1,585,800 |
ACHC | 2012-03-01T13:00:00 | 13.93 | 16.5 | 13.08 | 16.299999 | 1,437,000 |
ACHC | 2012-04-01T12:00:00 | 16.27 | 16.83 | 14.4 | 15.96 | 1,375,000 |
ACHC | 2012-05-01T12:00:00 | 15.97 | 18.6 | 14.82 | 17.9 | 7,916,500 |
ACHC | 2012-06-01T12:00:00 | 17.860001 | 18.5 | 15.02 | 17.540001 | 8,801,300 |
ACHC | 2012-07-01T12:00:00 | 17.58 | 19.92 | 15.08 | 16.139999 | 3,753,400 |
ACHC | 2012-08-01T12:00:00 | 16.309999 | 19.6 | 15.42 | 19.18 | 2,791,100 |
ACHC | 2012-09-01T12:00:00 | 19.1 | 24.120001 | 19.1 | 23.83 | 4,015,400 |
ACHC | 2012-10-01T12:00:00 | 23.93 | 24.83 | 18.530001 | 20.57 | 2,736,100 |