Datasets:

BatteRaquette58
/

airbnb-stock-price

Dataset card Viewer Files Files and versions Community

Split (1)

train · 746 rows

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
1,641,769,200	159.76	160.71	6,973,588	161.7	152.1
1,641,510,000	159.18	166.05	5,624,579	166.88	158.46
1,641,423,600	160.29	159.75	5,049,594	163.73	156.34
1,641,337,200	169.88	162.25	4,804,571	175.11	162.24
1,641,250,800	174.15	170.8	4,079,976	175.9	167.2
1,641,164,400	165.3	172.68	4,241,965	172.84	165.22
1,640,905,200	168.78	166.49	2,595,979	170.87	166.08
1,640,818,800	167.06	168.78	2,181,120	170.85	165.71
1,640,732,400	169.52	167.44	1,995,405	170.48	165.02
1,640,646,000	171.32	169.71	2,297,204	172.73	167.73
1,640,559,600	169.81	171.68	2,726,288	172.43	168.78
1,640,214,000	170.5	171.31	4,017,435	171.99	166.89
1,640,127,600	165.68	169.29	4,802,483	170.68	162.8
1,640,041,200	159.5	165.66	6,293,459	167.28	158.37
1,639,954,800	151.16	157.23	4,639,263	158.48	151
1,639,695,600	154.62	157.91	24,062,440	158.31	149.44
1,639,609,200	166.25	156.38	9,415,120	167.73	153.6
1,639,522,800	167.64	168.14	6,678,543	168.96	160.18
1,639,436,400	168.3	167.96	5,660,417	169.91	164.5
1,639,350,000	178.25	171.04	7,263,664	180	168.89
1,639,090,800	178.15	180.42	3,980,441	181.1	175.85
1,639,004,400	182.09	181.46	3,518,025	185.3	179.28
1,638,918,000	186	186.49	4,218,671	187.5	182.14
1,638,831,600	185.61	183.14	6,264,558	187.5	182.02
1,638,745,200	167.28	180.85	9,813,848	181.93	162.85
1,638,486,000	168.98	166.75	6,460,855	170.73	162.14
1,638,399,600	161.36	169.6	5,687,601	170.3	160.49
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