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
1,616,713,200	178.42	174.4	3,562,912	181	168
1,616,626,800	173.1	176.16	5,264,100	179.54	170.5
1,616,540,400	189	178.85	3,756,097	189.78	178.51
1,616,454,000	195.5	187.14	3,460,590	196.75	185.74
1,616,367,600	196.85	195	3,740,448	203.3	194.71
1,616,108,400	193.01	194.39	4,444,583	196.49	187.81
1,616,022,000	196.8	191.45	3,729,507	199.9	190.68
1,615,935,600	195.63	201.36	3,781,866	203.46	194.44
1,615,849,200	209.11	200.01	4,605,572	215.49	198.18
1,615,762,800	209.54	209.99	4,337,470	213.74	203.81
1,615,503,600	196.27	206.74	5,556,463	208.7	192.2
1,615,417,200	189.9	197.87	6,031,244	201	188.5
1,615,330,800	184.57	183.79	6,145,645	191	181.55
1,615,244,400	184.99	183.11	6,079,925	189.46	180.72
1,615,158,000	179.99	180.81	4,988,473	186.4	177.03
1,614,898,800	182.52	179.81	8,788,544	183.5	161.9
1,614,812,400	178.64	180.23	9,993,671	183.9	170.87
1,614,726,000	186.97	180.4	10,592,930	188.48	178.8
1,614,639,600	195.63	189.9	9,144,947	200	188.5
1,614,553,200	195.82	196.42	15,798,530	199.69	192.62
1,614,294,000	194.18	206.35	19,368,610	214.1	185.75
1,614,207,600	197.41	182.06	11,568,490	199.8	180
1,614,121,200	190.98	200.2	5,983,538	208.15	189
1,614,034,800	189	187.59	5,902,404	191.67	175
1,613,948,400	200.7	195.34	3,674,223	205	193.5
1,613,689,200	203.95	201.07	2,605,751	205.55	200.18
1,613,602,800	199.01	198.04	2,791,419	200.36	192.17
1,613,516,400	207.05	201.96	4,090,619	208.77	196.02
1,613,430,000	216.24	209.86	3,487,929	218.78	209.09
1,613,084,400	214.46	212.68	3,041,744	216.94	209
1,612,998,000	213.5	216.84	3,595,183	219.94	207
1,612,911,600	205.48	211.66	5,257,239	214.72	202.1
1,612,825,200	199.2	199.88	4,725,841	209.22	196.16
1,612,738,800	199.93	200.43	3,492,593	201.96	191.5
1,612,479,600	197	195.31	2,869,659	197.25	190.25
1,612,393,200	187.07	195.8	3,637,039	195.99	186.19
1,612,306,800	181.98	185.72	4,168,965	190.9	180
1,612,220,400	183.22	179.17	4,413,624	186.48	177.11
1,612,134,000	187.48	180.44	3,877,389	188.82	179.74
1,611,874,800	190.71	183.63	4,529,815	193.5	179.31
1,611,788,400	202.6	187.37	7,077,661	212.84	187.05
1,611,702,000	187.64	201.25	11,019,790	216	185.5
1,611,615,600	180	192.74	6,460,904	193	177.3
1,611,529,200	186.05	177.53	7,472,859	192.47	170.03
1,611,270,000	178.09	181.87	7,136,811	185.31	175.19
1,611,183,600	164.99	180.4	17,618,430	183.47	155.33
1,611,097,200	176.01	161.83	8,517,416	176.31	161
1,611,010,800	173	173.69	4,685,415	178.6	166.6
1,610,665,200	184.58	169.27	8,575,682	186	164.86
1,610,578,800	175.54	180.5	9,926,539	187.42	174.98
1,610,492,400	160.81	169.99	12,529,710	178.62	159.35
1,610,406,000	148.08	160.8	8,145,892	163.88	143.61
1,610,319,600	147.99	148.13	2,801,867	150.5	144.02
1,610,060,400	153.45	149.77	4,615,625	155.54	147.25
1,609,974,000	146.37	151.27	4,482,769	154.42	145.26
1,609,887,600	145.75	142.77	4,213,936	148.35	141.11
1,609,801,200	138.28	148.3	5,974,246	149	137.25
1,609,714,800	150.99	139.15	6,409,884	151.01	137
1,609,369,200	146.9	146.8	2,795,813	147.89	144.51
1,609,282,800	151.34	148.43	3,462,445	152.81	145.6
1,609,196,400	150	150	5,402,266	151.65	143.12
1,609,110,000	158.6	149	6,229,179	163.64	147.52
1,608,764,400	159.16	154.84	3,621,360	162.79	154.11
1,608,678,000	162.81	158.01	5,852,486	168.25	155.5
1,608,591,600	170	163.19	9,886,633	174.97	161.05
1,608,505,200	155.31	163.02	17,788,120	172	145.11
1,608,246,000	150.45	157.3	15,954,240	159	150.3
1,608,159,600	143	147.05	15,054,730	152.45	142.67
1,608,073,200	125.83	137.99	20,409,550	142	124.91
1,607,986,800	126.69	124.8	10,914,430	127.6	121.5
1,607,900,400	135	130	16,966,090	135.3	125.16
1,607,641,200	146.55	139.25	26,980,830	151.5	135.1
1,607,554,800	146	144.71	70,447,540	165	141.25
1,654,207,200	118.07	119.83	4,584,611	121.5	117.56
1,654,120,800	117.13	121.26	5,177,244	123	116.27
1,654,034,400	121.05	116.72	6,879,606	121.07	114.4
1,653,948,000	120.5	120.87	9,117,555	122.3	117.16
1,653,602,400	116	120.5	7,391,500	120.7	115.77
1,653,516,000	109.74	114.3	6,883,200	115.55	108.11
1,653,429,600	105.89	110.4	6,203,324	111.94	104.97
1,653,343,200	111.28	106.24	6,415,752	111.42	103.74
1,653,256,800	113.55	113.28	6,000,751	115.15	110.93
1,652,997,600	115.46	112.55	6,961,860	116.25	108.5
1,652,911,200	108.18	114.17	8,926,616	116.35	107.45
1,652,824,800	116.11	108.03	9,718,744	117.04	107.62
1,652,738,400	119.97	117.5	6,962,904	120.18	114.51
1,652,652,000	121	114.44	7,588,370	121.07	113.25
1,652,392,800	119.96	121.45	8,595,379	123.29	118.82
1,652,306,400	113.66	115.94	9,264,303	120.49	111.22
1,652,220,000	114.53	116.15	13,661,360	123.77	112.37
1,652,133,600	122.95	116.13	13,638,470	123.46	113.53
1,652,047,200	131.76	119.37	14,430,890	131.89	118.83
1,651,788,000	142.7	135.84	9,573,058	143.11	133.04
1,651,701,600	152.19	143.09	11,367,230	153.88	140.86
1,651,615,200	152.55	156.18	20,598,070	158.74	145.87
1,651,528,800	154.09	145	16,774,660	154.49	141.58
1,651,442,400	153.21	152.78	5,945,287	155.13	147.21
1,651,183,200	158.88	153.21	4,033,057	163.24	153
1,651,096,800	154.01	159.74	4,854,490	161.26	153.66
1,651,010,400	153.82	152.23	4,825,954	157.3	150.44