Datasets:
nateraw
/
airbnb-stock-price-new-new-new

Dataset card Viewer Files Community
date
stringlengths
10
10
close_last
float64
89.1
217
volume
int64
2M
70.4M
open
float64
88.9
216
high
float64
91.5
220
low
float64
86.7
209
03-28-2022
167.65
3,829,793
167.22
168.72
162.43
03-25-2022
167.22
2,956,870
169.94
170.61
164.13
03-24-2022
170.83
4,223,466
164.81
171
162.67
03-23-2022
164.16
2,814,305
163.64
166.89
162.88
03-22-2022
166.44
4,099,851
163.61
168.18
162
03-21-2022
161.8
4,584,370
164.57
165.95
159
03-18-2022
167
8,467,518
156.07
167.18
155.7
03-17-2022
157.55
5,031,682
153.79
157.6
151.05
03-16-2022
155.75
7,105,370
148.15
156.98
146.31
03-15-2022
143.95
5,488,743
140
144.73
138.32
03-14-2022
138.5
6,330,206
143.41
144.67
136.04
03-11-2022
145.14
4,577,255
154.13
155
145
03-10-2022
151.8
5,302,511
145.22
152.89
144.41
03-09-2022
148.31
7,023,908
145.43
150.99
145.33
03-08-2022
142.13
9,586,994
131.63
144.47
131.5
03-07-2022
131.59
9,177,270
145
145.27
131.52
03-04-2022
142.7
8,397,063
150.77
151.89
140.46
03-03-2022
151.69
4,045,757
158.33
159.22
150.99
03-02-2022
157.53
5,028,250
152.48
158.08
151.89
03-01-2022
151.01
5,165,768
150.53
154.22
149.95
02-28-2022
151.49
11,078,500
155.03
155.1
148.3
02-25-2022
155.09
6,173,207
159.26
159.45
152.91
02-24-2022
158.26
10,354,650
141.3
158.96
141.18
02-23-2022
150.04
9,778,477
165.93
166.66
149.85
02-22-2022
165.24
8,392,599
172.13
176.38
161.32
02-18-2022
174.9
8,848,753
180.26
182.66
173.62
02-17-2022
183.6
7,779,201
184.9
188.98
181.54
02-16-2022
186.64
22,252,850
178.3
191.73
178
02-15-2022
180.07
11,733,940
172.92
180.63
172.75
02-14-2022
169.66
4,847,552
166.63
171.8
165.03
02-11-2022
166.53
6,464,397
175.31
176.74
164.83
02-10-2022
171.95
8,261,379
165.25
177.06
165.25
02-09-2022
169.53
4,868,311
165.37
170.07
165.08
02-08-2022
162.26
4,309,070
154
163.08
153.44
02-07-2022
157.91
4,690,668
156.79
160.88
155.95
02-04-2022
155.56
4,687,701
150.14
157.24
150
02-03-2022
149.57
4,577,057
147.97
152.18
146.68
02-02-2022
151.76
3,678,315
156.31
156.51
150.71
02-01-2022
156.94
3,799,303
155.35
157.39
152.5
01-31-2022
153.97
5,463,016
144.8
153.97
143.81
01-28-2022
142.77
5,604,415
138.55
143.11
134.37
01-27-2022
138.41
4,493,776
143.48
145.55
137.92
01-26-2022
142.14
6,990,314
149.29
152.4
140.04
01-25-2022
144.56
5,704,888
143.9
147.38
140.13
01-24-2022
147.9
14,627,350
150
151.16
135.76
01-21-2022
156.73
7,242,250
156.82
160.2
152.41
01-20-2022
158
4,941,879
157.81
165.2
157.35
01-19-2022
154.58
5,127,374
157
160.23
154.44
01-18-2022
154.69
5,814,071
156.91
160.79
153.87
01-14-2022
163.99
4,144,039
165.75
167.63
160.24
01-13-2022
166
4,893,757
170.23
171.99
165.77
01-12-2022
169.54
3,534,275
170.24
171.04
165.11
01-11-2022
168.61
5,331,629
160.71
169.39
159.08
01-10-2022
160.71
6,973,588
159.76
161.7
152.1
01-07-2022
166.05
5,624,579
159.18
166.88
158.46
01-06-2022
159.75
5,049,594
160.29
163.73
156.34
01-05-2022
162.25
4,804,571
169.88
175.11
162.24
01-04-2022
170.8
4,079,976
174.15
175.9
167.2
01-03-2022
172.68
4,241,965
165.3
172.84
165.22
12-31-2021
166.49
2,595,979
168.78
170.87
166.08
12-30-2021
168.78
2,181,120
167.06
170.85
165.71
12-29-2021
167.44
1,995,405
169.52
170.48
165.02
12-28-2021
169.71
2,297,204
171.32
172.73
167.73
12-27-2021
171.68
2,726,288
169.81
172.43
168.78
12-23-2021
171.31
4,017,435
170.5
171.99
166.89
12-22-2021
169.29
4,802,483
165.68
170.68
162.8
12-21-2021
165.66
6,293,459
159.5
167.28
158.37
12-20-2021
157.23
4,639,263
151.16
158.48
151
12-17-2021
157.91
24,062,440
154.62
158.31
149.44
12-16-2021
156.38
9,415,120
166.25
167.73
153.6
12-15-2021
168.14
6,678,543
167.64
168.96
160.18
12-14-2021
167.96
5,660,417
168.3
169.91
164.5
12-13-2021
171.04
7,263,664
178.25
180
168.89
12-10-2021
180.42
3,980,441
178.15
181.1
175.85
12-09-2021
181.46
3,518,025
182.09
185.3
179.28
12-08-2021
186.49
4,218,671
186
187.5
182.14
12-07-2021
183.14
6,264,558
185.61
187.5
182.02
12-06-2021
180.85
9,813,848
167.28
181.93
162.85
12-03-2021
166.75
6,460,855
168.98
170.73
162.14
12-02-2021
169.6
5,687,601
161.36
170.3
160.49
12-01-2021
163.08
7,657,589
174.01
180.13
162.03
11-30-2021
172.54
10,682,740
176.41
180.64
170.92
11-29-2021
180.08
5,317,368
176.88
180.7
175.9
11-26-2021
173.86
6,044,126
167.76
174.64
167.04
11-24-2021
179.89
4,763,328
175.63
182.78
175
11-23-2021
178.27
6,456,729
181.14
183.73
175.25
11-22-2021
181.73
12,626,360
190.44
190.76
176.72
11-19-2021
196.42
8,185,488
196.6
199.36
190.5
11-18-2021
204.33
4,601,086
199.34
205
196
11-17-2021
199.11
6,383,375
207
212.58
198.4
11-16-2021
207.04
4,431,316
205.59
209.93
203.47
11-15-2021
207.21
7,479,309
206.2
209.24
204.16
11-12-2021
206.54
12,057,830
192.47
208.16
192.06
11-11-2021
191.61
5,899,031
195.2
197.93
190.77
11-10-2021
192.22
6,704,083
190.23
195
189.28
11-09-2021
194.68
9,056,091
201.44
201.5
187.5
11-08-2021
200.32
12,855,320
203.35
211.34
199.75
11-05-2021
201.62
27,330,520
186.15
203.3
185.94
11-04-2021
178.45
9,664,613
175.95
179.44
173.96
11-03-2021
172.87
2,827,068
171.89
173.75
170.93