Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
300,037,516B
⌀
YI
2022-05-05
2.04
2.12
1.97
2.02
207,300
2.02
YI
2022-05-06
1.98
2.04
1.84
1.92
186,800
1.92
YI
2022-05-09
1.84
1.85
1.71
1.75
223,900
1.75
YI
2022-05-10
1.73
1.86
1.7
1.81
112,500
1.81
YI
2022-05-11
1.83
1.83
1.65
1.66
128,300
1.66
YI
2022-05-12
1.64
1.77
1.61
1.68
91,000
1.68
YI
2022-05-13
1.74
1.87
1.71
1.75
140,300
1.75
YI
2022-05-16
1.76
1.84
1.67
1.72
104,400
1.72
YI
2022-05-17
1.77
1.84
1.69
1.78
150,700
1.78
YI
2022-05-18
1.75
1.97
1.59
1.82
534,800
1.82
YI
2022-05-19
1.81
1.91
1.68
1.68
782,100
1.68
YI
2022-05-20
1.69
1.8
1.51
1.59
230,900
1.59
YI
2022-05-23
1.59
1.65
1.49
1.51
2,035,200
1.51
YI
2022-05-24
1.5
1.51
1.37
1.44
173,000
1.44
YI
2022-05-25
1.43
1.52
1.42
1.42
161,500
1.42
YI
2022-05-26
1.45
1.62
1.42
1.59
629,300
1.59
YI
2022-05-27
1.6
1.93
1.53
1.92
394,900
1.92
YI
2022-05-31
1.93
2.11
1.82
2
2,344,000
2
YI
2022-06-01
2
2.1
1.86
1.86
119,200
1.86
YI
2022-06-02
1.87
2.19
1.84
2.15
1,765,400
2.15
YI
2022-06-03
2.15
2.2
1.92
1.94
2,899,500
1.94
YI
2022-06-06
2
2.09
1.94
1.94
246,600
1.94
YI
2022-06-07
1.93
2.05
1.82
2.05
2,150,700
2.05
YI
2022-06-08
2.06
2.27
2.04
2.2
3,198,500
2.2
YI
2022-06-09
2.16
2.24
2.11
2.12
257,300
2.12
YI
2022-06-10
2.06
2.23
1.92
1.94
236,100
1.94
YI
2022-06-13
1.92
1.92
1.76
1.84
271,500
1.84
YI
2022-06-14
1.84
2.04
1.84
1.96
135,900
1.96
YI
2022-06-15
2.05
2.2
1.99
2.12
248,200
2.12
YI
2022-06-16
2.06
2.15
1.85
1.88
500,600
1.88
YI
2022-06-17
1.98
2.07
1.83
1.83
181,700
1.83
YI
2022-06-21
1.88
2
1.86
1.98
146,900
1.98
YI
2022-06-22
1.89
2
1.89
1.94
114,300
1.94
YI
2022-06-23
2
2.17
1.97
2.16
172,200
2.16
YI
2022-06-24
2.15
2.25
2.06
2.18
187,900
2.18
YI
2022-06-27
2.21
2.21
2.05
2.05
145,900
2.05
YI
2022-06-28
2.06
2.21
2
2.02
184,100
2.02
YI
2022-06-29
2.01
2.12
2
2.07
79,000
2.07
YI
2022-06-30
2.05
2.19
1.93
2.06
186,000
2.06
YI
2022-07-01
2.07
2.18
2.07
2.1
111,300
2.1
YI
2022-07-05
2.1
2.31
2.03
2.29
306,700
2.29
YI
2022-07-06
2.26
2.39
2.12
2.14
221,800
2.14
YI
2022-07-07
2.15
2.4
2.14
2.39
286,700
2.39
YI
2022-07-08
2.36
2.49
2.3
2.43
98,400
2.43
YI
2022-07-11
2.34
2.37
2.24
2.27
77,900
2.27
YI
2022-07-12
2.27
2.34
2.22
2.3
52,600
2.3
YI
2022-07-13
2.27
2.46
2.27
2.41
80,000
2.41
YI
2022-07-14
2.32
2.46
2.29
2.43
59,300
2.43
YI
2022-07-15
2.43
2.47
2.3
2.37
80,100
2.37
YI
2022-07-18
2.36
2.65
2.34
2.64
269,300
2.64
YI
2022-07-19
2.69
2.76
2.59
2.75
87,500
2.75
YI
2022-07-20
2.79
2.92
2.72
2.79
176,900
2.79
YI
2022-07-21
2.82
2.9
2.62
2.87
146,600
2.87
YI
2022-07-22
2.88
2.93
2.7
2.75
87,900
2.75
YI
2022-07-25
2.75
2.83
2.59
2.63
42,200
2.63
YI
2022-07-26
2.61
2.69
2.52
2.64
66,700
2.64
YI
2022-07-27
2.68
3.01
2.68
2.89
172,500
2.89
YI
2022-07-28
2.85
2.9
2.79
2.88
66,000
2.88
YI
2022-07-29
2.77
2.87
2.68
2.84
70,600
2.84
YI
2022-08-01
2.8
2.9
2.58
2.58
92,900
2.58
YI
2022-08-02
2.55
2.74
2.55
2.72
107,800
2.72
YI
2022-08-03
2.71
2.92
2.71
2.85
211,800
2.85
YI
2022-08-04
2.92
2.93
2.62
2.68
76,300
2.68
YI
2022-08-05
2.62
2.66
2.42
2.42
114,000
2.42
YI
2022-08-08
2.46
2.51
2.25
2.32
177,900
2.32
YI
2022-08-09
2.35
2.35
2.12
2.2
147,200
2.2
YI
2022-08-10
2.27
2.38
2.2
2.37
137,700
2.37
YI
2022-08-11
2.39
2.52
2.31
2.31
43,000
2.31
YI
2022-08-12
2.31
2.33
2.05
2.33
164,400
2.33
YI
2022-08-15
2.3
2.45
2.25
2.42
136,600
2.42
YI
2022-08-16
2.39
2.5
2.3
2.38
183,000
2.38
YI
2022-08-17
2.32
2.47
2.31
2.41
54,500
2.41
YI
2022-08-18
2.4
2.5
2.37
2.47
115,100
2.47
YI
2022-08-19
2.42
2.48
2.37
2.38
134,400
2.38
YI
2022-08-22
2.36
2.48
2.28
2.41
72,900
2.41
YI
2022-08-23
2.42
2.75
2.42
2.7
168,900
2.7
YI
2022-08-24
2.68
2.95
2.22
2.4
355,400
2.4
YI
2022-08-25
2.66
2.78
2.51
2.71
236,500
2.71
YI
2022-08-26
2.88
2.92
2.54
2.72
239,100
2.72
YI
2022-08-29
2.67
2.9
2.67
2.88
245,600
2.88
YI
2022-08-30
2.88
2.93
2.7
2.76
162,700
2.76
YI
2022-08-31
2.75
2.99
2.73
2.93
133,500
2.93
YI
2022-09-01
2.89
2.9
2.76
2.87
71,200
2.87
YI
2022-09-02
2.92
2.98
2.84
2.93
160,500
2.93
YI
2022-09-06
2.94
2.96
2.88
2.92
175,800
2.92
YI
2022-09-07
2.91
3.15
2.91
3.14
204,800
3.14
YI
2022-09-08
3.05
3.16
3.03
3.05
61,200
3.05
YI
2022-09-09
3.15
3.35
3.15
3.28
378,200
3.28
YI
2022-09-12
3.28
3.47
3.28
3.35
418,600
3.35
YI
2022-09-13
3.34
3.35
3.13
3.16
334,500
3.16
YI
2022-09-14
3.2
3.24
3.14
3.17
171,200
3.17
YI
2022-09-15
3.18
3.23
3.15
3.2
91,700
3.2
YI
2022-09-16
3.17
3.18
2.96
3.05
282,200
3.05
YI
2022-09-19
3.05
3.18
3.03
3.17
44,900
3.17
YI
2022-09-20
3.12
3.22
3.1
3.17
93,400
3.17
YI
2022-09-21
3.11
3.13
3.02
3.05
100,000
3.05
YI
2022-09-22
3.04
3.07
3
3.02
115,500
3.02
YI
2022-09-23
2.95
3.02
2.87
2.91
176,800
2.91
YI
2022-09-26
2.88
3.05
2.87
2.92
145,100
2.92
YI
2022-09-27
2.94
2.98
2.78
2.82
145,200
2.82