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
2022-09-28
2.82
2.89
2.78
2.8
135,000
2.8
YI
2022-09-29
2.77
2.78
2.65
2.67
103,100
2.67
YI
2022-09-30
2.66
2.79
2.66
2.68
35,200
2.68
YI
2022-10-03
2.67
2.76
2.64
2.69
73,300
2.69
YI
2022-10-04
2.79
2.85
2.75
2.81
36,600
2.81
YI
2022-10-05
2.83
2.83
2.69
2.76
61,600
2.76
YI
2022-10-06
2.8
2.9
2.71
2.71
47,400
2.71
YI
2022-10-07
2.67
2.7
2.64
2.68
45,100
2.68
YI
2022-10-10
2.66
2.7
2.62
2.69
31,200
2.69
YI
2022-10-11
2.66
2.78
2.61
2.65
69,100
2.65
YI
2022-10-12
2.66
2.73
2.57
2.7
46,200
2.7
YI
2022-10-13
2.61
2.76
2.58
2.74
50,400
2.74
YI
2022-10-14
2.76
2.85
2.68
2.68
111,800
2.68
YI
2022-10-17
2.75
2.83
2.66
2.77
104,800
2.77
YI
2022-10-18
2.85
2.94
2.75
2.8
141,700
2.8
YI
2022-10-19
2.8
2.88
2.66
2.76
152,600
2.76
YI
2022-10-20
2.77
2.84
2.74
2.76
52,400
2.76
YI
2022-10-21
2.75
2.83
2.73
2.77
47,200
2.77
YI
2022-10-24
2.7
2.74
2.35
2.39
273,200
2.39
YI
2022-10-25
2.4
2.53
2.4
2.47
87,800
2.47
YI
2022-10-26
2.47
2.7
2.47
2.6
80,100
2.6
YI
2022-10-27
2.57
2.65
2.56
2.65
53,700
2.65
YI
2022-10-28
2.63
2.63
2.51
2.61
36,900
2.61
YI
2022-10-31
2.62
2.78
2.61
2.7
38,500
2.7
YI
2022-11-01
2.77
2.99
2.73
2.74
145,500
2.74
YI
2022-11-02
2.72
2.91
2.65
2.8
133,100
2.8
YI
2022-11-03
2.72
2.9
2.7
2.79
90,500
2.79
YI
2022-11-04
2.89
2.89
2.78
2.8
51,800
2.8
YI
2022-11-07
2.81
2.9
2.81
2.85
82,000
2.85
YI
2022-11-08
2.83
2.9
2.8
2.85
54,700
2.85
YI
2022-11-09
2.82
2.91
2.82
2.85
90,300
2.85
YI
2022-11-10
2.91
2.96
2.84
2.84
153,300
2.84
YI
2022-11-11
2.9
2.98
2.82
2.86
104,100
2.86
YI
2022-11-14
2.88
2.97
2.84
2.96
111,700
2.96
YI
2022-11-15
3.05
3.05
2.93
2.98
121,600
2.98
YI
2022-11-16
2.98
3.04
2.85
2.92
90,000
2.92
YI
2022-11-17
2.88
2.97
2.85
2.87
62,300
2.87
YI
2022-11-18
2.85
2.9
2.83
2.85
64,000
2.85
YI
2022-11-21
2.84
2.91
2.84
2.88
18,500
2.88
YI
2022-11-22
2.85
2.98
2.84
2.94
200,400
2.94
YI
2022-11-23
2.94
2.94
2.85
2.94
37,800
2.94
YI
2022-11-25
2.9
2.9
2.8
2.86
56,900
2.86
YI
2022-11-28
2.85
2.9
2.84
2.87
84,900
2.87
YI
2022-11-29
2.91
2.98
2.88
2.94
81,500
2.94
YI
2022-11-30
2.97
3.08
2.93
2.99
275,500
2.99
YI
2022-12-01
2.98
2.99
2.74
2.88
220,800
2.88
YI
2022-12-02
2.89
3.04
2.86
2.88
117,000
2.88
YI
2022-12-05
3.04
3.17
2.76
2.82
445,600
2.82
YI
2022-12-06
2.83
2.88
2.78
2.8
77,400
2.8
YI
2022-12-07
2.79
2.85
2.76
2.81
158,300
2.81
YI
2022-12-08
2.91
3.09
2.9
3.06
405,400
3.06
YI
2022-12-09
3.09
3.33
3.02
3.3
418,600
3.3
YI
2022-12-12
3.52
4
3.3
3.54
2,748,600
3.54
YI
2022-12-13
3.85
3.98
3.47
3.71
5,628,600
3.71
YI
2022-12-14
3.45
3.77
3.36
3.53
1,014,100
3.53
YI
2022-12-15
3.56
3.58
3.23
3.27
547,700
3.27
YI
2022-12-16
3.28
3.58
3.28
3.43
373,400
3.43
YI
2022-12-19
3.34
3.43
3.12
3.16
470,300
3.16
YI
2022-12-20
3.11
3.24
3.05
3.22
234,800
3.22
YI
2022-12-21
3.21
3.22
3.14
3.18
173,500
3.18
YI
2022-12-22
3.18
3.18
2.97
3.05
266,200
3.05
YI
2022-12-23
3.07
3.2
3.04
3.13
157,500
3.13
YI
2022-12-27
3.14
3.19
3
3.08
241,000
3.08
YI
2022-12-28
3.04
3.09
2.91
2.97
160,400
2.97
YI
2022-12-29
2.95
3.03
2.91
2.98
285,800
2.98
YI
2022-12-30
2.92
3.02
2.92
3.02
180,800
3.02
YI
2023-01-03
3.06
3.08
2.95
3.05
105,700
3.05
YI
2023-01-04
3.13
3.3
3.02
3.18
434,000
3.18
YI
2023-01-05
3.2
3.48
3.12
3.41
351,200
3.41
YI
2023-01-06
3.43
3.44
3.34
3.36
120,300
3.36
YI
2023-01-09
3.36
3.42
3.18
3.3
187,200
3.3
YI
2023-01-10
3.3
3.35
3.25
3.32
132,100
3.32
YI
2023-01-11
3.36
3.43
3.28
3.4
183,300
3.4
YI
2023-01-12
3.32
3.39
3.13
3.18
228,700
3.18
YI
2023-01-13
3.19
3.22
3.1
3.15
132,500
3.15
YI
2023-01-17
3.12
3.12
2.97
3.02
240,500
3.02
YI
2023-01-18
3.01
3.04
2.86
2.89
247,900
2.89
YI
2023-01-19
2.87
3
2.82
2.92
308,400
2.92
YI
2023-01-20
2.92
3.14
2.92
3.1
155,400
3.1
YI
2023-01-23
3.12
3.17
3.04
3.09
118,200
3.09
YI
2023-01-24
3.06
3.19
3.04
3.18
71,800
3.18
YI
2023-01-25
3.18
3.19
3.06
3.18
45,600
3.18
YI
2023-01-26
3.19
3.28
3.14
3.16
49,400
3.16
YI
2023-01-27
3.2
3.2
3.06
3.09
109,600
3.09
YI
2023-01-30
3.04
3.05
2.95
3.01
62,100
3.01
YI
2023-01-31
3.02
3.09
3.01
3.05
67,300
3.05
YI
2023-02-01
3.06
3.16
2.98
3.05
123,800
3.05
YI
2023-02-02
3.05
3.13
3
3.07
81,600
3.07
YI
2023-02-03
3.05
3.07
2.92
3
101,300
3
YI
2023-02-06
3
3.04
2.92
2.98
100,200
2.98
YI
2023-02-07
3
3.01
2.94
2.98
81,700
2.98
YI
2023-02-08
2.95
3.02
2.95
2.99
43,300
2.99
YI
2023-02-09
2.96
3.08
2.96
3
153,200
3
YI
2023-02-10
3
3.03
2.92
2.97
120,200
2.97
YI
2023-02-13
3.01
3.04
2.94
3
107,700
3
YI
2023-02-14
2.97
3
2.97
2.99
48,200
2.99
YI
2023-02-15
3
3
2.93
3
44,000
3
YI
2023-02-16
3
3.12
2.94
3.03
137,700
3.03
YI
2023-02-17
3
3.07
2.98
2.99
98,300
2.99
YI
2023-02-21
3.01
3.04
2.8
2.85
231,900
2.85