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
2023-02-22
2.85
2.94
2.75
2.87
142,000
2.87
YI
2023-02-23
2.85
2.9
2.76
2.87
116,300
2.87
YI
2023-02-24
2.8
2.9
2.75
2.8
116,400
2.8
YI
2023-02-27
2.82
2.86
2.71
2.74
73,400
2.74
YI
2023-02-28
2.74
2.8
2.68
2.71
89,800
2.71
YI
2023-03-01
2.8
2.83
2.63
2.71
98,400
2.71
YI
2023-03-02
2.68
2.85
2.65
2.82
85,100
2.82
YI
2023-03-03
2.82
3.02
2.8
2.95
189,000
2.95
YI
2023-03-06
2.91
2.96
2.66
2.7
308,300
2.7
YI
2023-03-07
2.73
2.78
2.64
2.74
28,900
2.74
YI
2023-03-08
2.73
2.78
2.68
2.76
49,800
2.76
YI
2023-03-09
2.77
2.77
2.65
2.7
33,000
2.7
YI
2023-03-10
2.67
2.7
2.57
2.64
62,900
2.64
YI
2023-03-13
2.61
2.75
2.56
2.7
175,800
2.7
YI
2023-03-14
2.72
2.81
2.68
2.76
68,700
2.76
YI
2023-03-15
2.7
2.83
2.7
2.81
35,600
2.81
YI
2023-03-16
2.77
2.8
2.67
2.69
50,100
2.69
YI
2023-03-17
2.68
2.78
2.68
2.71
37,900
2.71
YI
2023-03-20
2.69
2.71
2.54
2.67
50,100
2.67
YI
2023-03-21
2.69
2.78
2.65
2.74
55,300
2.74
YI
2023-03-22
2.77
2.91
2.75
2.81
77,400
2.81
YI
2023-03-23
2.79
2.93
2.67
2.69
111,900
2.69
YI
2023-03-24
2.64
2.84
2.64
2.77
44,600
2.77
YI
2023-03-27
2.77
2.85
2.74
2.76
30,900
2.76
YI
2023-03-28
2.69
2.79
2.69
2.75
58,400
2.75
YI
2023-03-29
2.71
2.75
2.61
2.67
122,100
2.67
YI
2023-03-30
2.64
2.73
2.61
2.68
93,400
2.68
YI
2023-03-31
2.63
2.69
2.51
2.65
154,900
2.65
YI
2023-04-03
2.62
2.67
2.62
2.63
12,200
2.63
YI
2023-04-04
2.62
2.67
2.61
2.61
27,500
2.61
YI
2023-04-05
2.64
2.64
2.55
2.58
40,800
2.58
YI
2023-04-06
2.57
2.62
2.56
2.59
24,000
2.59
YI
2023-04-10
2.66
2.68
2.62
2.66
24,900
2.66
YI
2023-04-11
2.7
2.8
2.66
2.77
54,900
2.77
YI
2023-04-12
2.8
2.8
2.66
2.68
54,500
2.68
YI
2023-04-13
2.69
2.7
2.61
2.65
77,400
2.65
YI
2023-04-14
2.58
2.67
2.58
2.65
50,100
2.65
YI
2023-04-17
2.64
2.73
2.64
2.69
38,300
2.69
YI
2023-04-18
2.68
2.82
2.68
2.74
74,300
2.74
YI
2023-04-19
2.66
2.81
2.66
2.76
69,300
2.76
YI
2023-04-20
2.77
2.81
2.74
2.8
20,400
2.8
YI
2023-04-21
2.75
2.78
2.65
2.71
38,800
2.71
YI
2023-04-24
2.73
2.78
2.7
2.74
32,500
2.74
YI
2023-04-25
2.71
2.72
2.68
2.71
16,200
2.71
YI
2023-04-26
2.73
2.75
2.66
2.66
38,700
2.66
YI
2023-04-27
2.66
2.73
2.66
2.67
26,200
2.67
YI
2023-04-28
2.68
2.74
2.67
2.73
30,000
2.73
YI
2023-05-01
2.7
2.78
2.7
2.74
20,500
2.74
YI
2023-05-02
2.76
2.79
2.71
2.77
28,700
2.77
YI
2023-05-03
2.73
2.75
2.68
2.69
16,500
2.69
YI
2023-05-04
2.73
2.73
2.67
2.72
9,600
2.72
YI
2023-05-05
2.73
2.78
2.69
2.74
25,000
2.74
YI
2023-05-08
2.73
2.8
2.72
2.78
33,000
2.78
YI
2023-05-09
2.72
2.78
2.71
2.71
13,200
2.71
YI
2023-05-10
2.68
2.78
2.67
2.67
16,100
2.67
YI
2023-05-11
2.66
2.77
2.66
2.73
15,200
2.73
YI
2023-05-12
2.7
2.73
2.68
2.72
19,500
2.72
YI
2023-05-15
2.7
2.77
2.67
2.75
33,400
2.75
YI
2023-05-16
2.71
2.78
2.71
2.74
31,600
2.74
YI
2023-05-17
2.75
2.77
2.72
2.73
15,500
2.73
YI
2023-05-18
2.72
2.8
2.71
2.76
25,500
2.76
YI
2023-05-19
2.66
2.82
2.66
2.77
220,100
2.77
YI
2023-05-22
2.76
2.88
2.7
2.7
99,900
2.7
YI
2023-05-23
2.71
2.74
2.61
2.66
155,900
2.66
YI
2023-05-24
2.61
2.64
2.54
2.56
117,900
2.56
YI
2023-05-25
2.52
2.58
2.36
2.5
246,100
2.5
YI
2023-05-26
2.49
2.63
2.46
2.54
57,800
2.54
YI
2023-05-30
2.58
2.6
2.44
2.44
17,000
2.44
YI
2023-05-31
2.45
2.53
2.45
2.49
36,100
2.49
YI
2023-06-01
2.46
2.62
2.46
2.58
15,200
2.58
YI
2023-06-02
2.58
2.74
2.57
2.69
52,900
2.69
YI
2023-06-05
2.71
2.74
2.59
2.67
39,500
2.67
YI
2023-06-06
2.64
2.68
2.58
2.65
32,300
2.65
YI
2023-06-07
2.66
2.68
2.6
2.64
52,700
2.64
YI
2023-06-08
2.67
2.75
2.67
2.73
16,100
2.73
YI
2023-06-09
2.72
2.85
2.72
2.79
74,100
2.79
YI
2023-06-12
2.77
2.79
2.73
2.76
13,700
2.76
YI
2023-06-13
2.79
2.86
2.67
2.78
102,500
2.78
YI
2023-06-14
2.78
2.92
2.75
2.92
141,200
2.92
YI
2023-06-15
2.94
2.98
2.76
2.84
276,200
2.84
YI
2023-06-16
2.84
3
2.84
2.85
270,700
2.85
YI
2023-06-20
2.81
2.87
2.74
2.81
107,400
2.81
YI
2023-06-21
2.77
2.85
2.72
2.76
45,700
2.76
YI
2023-06-22
2.76
2.78
2.71
2.71
30,200
2.71
YI
2023-06-23
2.7
2.76
2.52
2.54
192,400
2.54
YI
2023-06-26
2.54
2.63
2.52
2.58
49,800
2.58
YI
2023-06-27
2.58
2.64
2.42
2.48
146,800
2.48
YI
2023-06-28
2.45
2.55
2.27
2.52
166,200
2.52
YI
2023-06-29
2.53
2.53
2.4
2.48
94,300
2.48
YI
2023-06-30
2.5
2.51
2.37
2.46
160,400
2.46
YI
2023-07-03
2.52
2.53
2.41
2.45
33,000
2.45
YI
2023-07-05
2.43
2.57
2.43
2.51
76,400
2.51
YI
2023-07-06
2.53
2.56
2.46
2.55
33,400
2.55
YI
2023-07-07
2.55
2.69
2.51
2.64
43,800
2.64
YI
2023-07-10
2.64
2.79
2.62
2.76
73,000
2.76
YI
2023-07-11
2.78
2.85
2.75
2.76
64,400
2.76
YI
2023-07-12
2.81
2.88
2.75
2.79
227,500
2.79
YI
2023-07-13
2.78
2.88
2.72
2.84
59,800
2.84
YI
2023-07-14
2.8
2.97
2.8
2.87
217,800
2.87
YI
2023-07-17
2.95
2.98
2.9
2.93
225,100
2.93