Datasets:

chuyin0321
/

timeseries-daily-stocks

Dataset card Viewer Files Files and versions Community

Split (1)

train · 8.41M rows

symbol stringlengths 1 5	date stringlengths 10 10	open float64 0 790M ⌀	high float64 0 1.09B ⌀	low float64 0 790M ⌀	close float64 0 790M ⌀	adj_close float64 0 790M ⌀	volume float64 0 7.42B ⌀
ZYNE	2022-05-26	0.951	1.01	0.911	0.993	0.993	204,700
ZYNE	2022-05-27	0.981	1.01	0.932	0.976	0.976	223,600
ZYNE	2022-05-31	1.02	1.02	0.94	0.958	0.958	219,000
ZYNE	2022-06-01	0.97	0.99	0.902	0.905	0.905	237,100
ZYNE	2022-06-02	0.914	0.97	0.901	0.97	0.97	182,100
ZYNE	2022-06-03	0.94	0.976	0.909	0.915	0.915	221,600
ZYNE	2022-06-06	0.949	0.954	0.912	0.924	0.924	164,800
ZYNE	2022-06-07	0.924	0.97	0.92	0.94	0.94	299,000
ZYNE	2022-06-08	0.97	1.02	0.922	0.955	0.955	433,500
ZYNE	2022-06-09	0.98	1.6	0.94	1.29	1.29	11,180,400
ZYNE	2022-06-10	1.26	1.27	1.01	1.06	1.06	1,202,200
ZYNE	2022-06-13	1.01	1.04	0.977	1.02	1.02	233,300
ZYNE	2022-06-14	1.02	1.03	0.991	1.01	1.01	224,300
ZYNE	2022-06-15	1.01	1.19	1	1.12	1.12	583,600
ZYNE	2022-06-16	1.11	1.13	1.05	1.07	1.07	234,700
ZYNE	2022-06-17	1.06	1.16	1.04	1.15	1.15	408,600
ZYNE	2022-06-21	1.2	1.22	1.1	1.1	1.1	266,100
ZYNE	2022-06-22	1.13	1.2	1.106	1.15	1.15	416,700
ZYNE	2022-06-23	1.19	1.208	1.12	1.2	1.2	850,700
ZYNE	2022-06-24	1.22	1.27	1.2	1.25	1.25	437,100
ZYNE	2022-06-27	1.26	1.26	1.192	1.24	1.24	233,900
ZYNE	2022-06-28	1.24	1.26	1.13	1.23	1.23	377,100
ZYNE	2022-06-29	1.16	1.189	1.13	1.15	1.15	195,700
ZYNE	2022-06-30	1.13	1.16	1.05	1.14	1.14	286,100
ZYNE	2022-07-01	1.16	1.26	1.1	1.17	1.17	721,600
ZYNE	2022-07-05	1.17	1.19	1.08	1.17	1.17	365,600
ZYNE	2022-07-06	1.18	1.2	1.11	1.15	1.15	257,100
ZYNE	2022-07-07	1.16	1.22	1.13	1.17	1.17	385,200
ZYNE	2022-07-08	1.16	1.2	1.14	1.14	1.14	262,700
ZYNE	2022-07-11	1.13	1.178	1.11	1.15	1.15	238,000
ZYNE	2022-07-12	1.14	1.15	1.08	1.13	1.13	251,800
ZYNE	2022-07-13	1.1	1.1	1.05	1.08	1.08	260,600
ZYNE	2022-07-14	1.1	1.17	1.059	1.12	1.12	491,500
ZYNE	2022-07-15	1.14	1.16	1.09	1.14	1.14	272,600
ZYNE	2022-07-18	1.14	1.15	1.1	1.1	1.1	222,000
ZYNE	2022-07-19	1.1	1.15	1.095	1.15	1.15	258,900
ZYNE	2022-07-20	1.16	1.24	1.14	1.15	1.15	649,900
ZYNE	2022-07-21	1.25	1.319	1.22	1.26	1.26	1,495,400
ZYNE	2022-07-22	1.26	1.28	1.17	1.2	1.2	394,300
ZYNE	2022-07-25	1.18	1.22	1.13	1.19	1.19	271,100
ZYNE	2022-07-26	1.17	1.18	1.132	1.15	1.15	476,400
ZYNE	2022-07-27	1.18	1.19	1.11	1.19	1.19	274,100
ZYNE	2022-07-28	1.18	1.2	1.13	1.15	1.15	331,500
ZYNE	2022-07-29	1.15	1.17	1.122	1.14	1.14	189,200
ZYNE	2022-08-01	1.13	1.16	1.1	1.16	1.16	362,600
ZYNE	2022-08-02	1.16	1.2	1.12	1.12	1.12	332,800
ZYNE	2022-08-03	1.14	1.19	1.14	1.17	1.17	361,700
ZYNE	2022-08-04	1.18	1.23	1.159	1.18	1.18	694,200
ZYNE	2022-08-05	1.19	1.27	1.17	1.22	1.22	532,900
ZYNE	2022-08-08	1.25	1.39	1.22	1.25	1.25	703,700
ZYNE	2022-08-09	1.25	1.3	1.2	1.2	1.2	311,500
ZYNE	2022-08-10	1.25	1.37	1.214	1.25	1.25	994,100
ZYNE	2022-08-11	1.3	1.369	1.25	1.3	1.3	655,300
ZYNE	2022-08-12	1.34	1.35	1.26	1.31	1.31	490,300
ZYNE	2022-08-15	1.3	1.37	1.28	1.36	1.36	609,600
ZYNE	2022-08-16	1.37	1.37	1.3	1.33	1.33	276,600
ZYNE	2022-08-17	1.36	1.37	1.28	1.32	1.32	1,300,300
ZYNE	2022-08-18	1.34	1.34	1.23	1.3	1.3	807,000
ZYNE	2022-08-19	1.27	1.27	1.14	1.22	1.22	890,300
ZYNE	2022-08-22	1.2	1.24	1.161	1.18	1.18	159,200
ZYNE	2022-08-23	1.21	1.22	1.15	1.2	1.2	170,200
ZYNE	2022-08-24	1.2	1.22	1.15	1.21	1.21	264,700
ZYNE	2022-08-25	1.22	1.279	1.19	1.21	1.21	306,900
ZYNE	2022-08-26	1.2	1.25	1.15	1.23	1.23	482,900
ZYNE	2022-08-29	1.18	1.197	1.15	1.15	1.15	219,200
ZYNE	2022-08-30	1.15	1.18	1.08	1.15	1.15	492,100
ZYNE	2022-08-31	1.17	1.177	1.093	1.17	1.17	285,300
ZYNE	2022-09-01	1.17	1.17	1.05	1.16	1.16	399,300
ZYNE	2022-09-02	1.15	1.16	1.081	1.12	1.12	266,100
ZYNE	2022-09-06	1.13	1.13	1.05	1.11	1.11	338,900
ZYNE	2022-09-07	1.11	1.14	1.08	1.12	1.12	287,100
ZYNE	2022-09-08	1.15	1.2	1.091	1.18	1.18	738,200
ZYNE	2022-09-09	1.17	1.199	1.14	1.19	1.19	264,900
ZYNE	2022-09-12	1.2	1.2	1.13	1.15	1.15	388,100
ZYNE	2022-09-13	1.15	1.19	1.12	1.12	1.12	409,900
ZYNE	2022-09-14	1.13	1.151	1.09	1.15	1.15	504,200
ZYNE	2022-09-15	1.14	1.17	1.1	1.11	1.11	248,900
ZYNE	2022-09-16	1.12	1.12	1.02	1.09	1.09	646,900
ZYNE	2022-09-19	1.05	1.09	1.01	1.07	1.07	415,200
ZYNE	2022-09-20	1.04	1.045	0.99	0.99	0.99	497,400
ZYNE	2022-09-21	1.02	1.03	0.91	0.916	0.916	488,200
ZYNE	2022-09-22	0.92	0.95	0.891	0.932	0.932	341,900
ZYNE	2022-09-23	0.92	0.93	0.87	0.87	0.87	320,000
ZYNE	2022-09-26	0.893	0.95	0.82	0.82	0.82	476,500
ZYNE	2022-09-27	0.86	0.88	0.85	0.85	0.85	197,600
ZYNE	2022-09-28	0.86	0.969	0.85	0.86	0.86	394,400
ZYNE	2022-09-29	0.85	0.86	0.77	0.782	0.782	466,000
ZYNE	2022-09-30	0.801	0.84	0.732	0.732	0.732	580,800
ZYNE	2022-10-03	0.791	0.83	0.71	0.776	0.776	311,800
ZYNE	2022-10-04	0.784	0.82	0.722	0.76	0.76	442,400
ZYNE	2022-10-05	0.77	0.809	0.72	0.73	0.73	200,200
ZYNE	2022-10-06	0.73	0.828	0.708	0.825	0.825	576,800
ZYNE	2022-10-07	0.769	0.82	0.741	0.741	0.741	242,300
ZYNE	2022-10-10	0.741	0.741	0.68	0.7	0.7	215,600
ZYNE	2022-10-11	0.7	0.735	0.65	0.672	0.672	250,200
ZYNE	2022-10-12	0.69	0.713	0.66	0.681	0.681	130,800
ZYNE	2022-10-13	0.661	0.7	0.621	0.663	0.663	193,100
ZYNE	2022-10-14	0.67	0.686	0.65	0.686	0.686	103,800
ZYNE	2022-10-17	0.688	0.712	0.66	0.712	0.712	216,200
ZYNE	2022-10-18	0.734	0.734	0.683	0.684	0.684	122,100