Datasets:
sebdg
/
trading_data

Dataset card Viewer Files Community
1
Open
float64
0
182B
⌀
High
float64
0
182B
⌀
Low
float64
0
170B
⌀
Close
float64
0
174B
⌀
Adj Close
float64
-2,380,501,150,561,452,000,000
18,835,157,551B
⌀
Volume
float64
0
18B
⌀
File
stringlengths
1
5
Date
stringlengths
10
10
14.93
15.01
14.92
15
15
185,300
AAAU
2019-10-24
15.13
15.13
14.98
15.02
15.02
212,900
AAAU
2019-10-25
14.95
14.95
14.87
14.89
14.89
158,300
AAAU
2019-10-28
14.84
14.87
14.81
14.85
14.85
41,800
AAAU
2019-10-29
14.89
14.93
14.83
14.93
14.93
93,400
AAAU
2019-10-30
15.04
15.11
15.03
15.08
15.08
126,900
AAAU
2019-10-31
15.07
15.13
15.05
15.09
15.09
38,300
AAAU
2019-11-01
15.07
15.09
15.02
15.05
15.05
103,100
AAAU
2019-11-04
14.91
15.07
14.78
14.82
14.82
191,500
AAAU
2019-11-05
14.85
14.89
14.84
14.87
14.87
31,400
AAAU
2019-11-06
14.84
14.84
14.58
14.65
14.65
102,600
AAAU
2019-11-07
14.59
14.64
14.56
14.56
14.56
58,100
AAAU
2019-11-08
14.58
14.59
14.46
14.52
14.52
40,300
AAAU
2019-11-11
14.51
14.57
14.43
14.56
14.56
37,300
AAAU
2019-11-12
14.6
14.63
14.59
14.61
14.61
13,600
AAAU
2019-11-13
14.66
14.72
14.62
14.66
14.66
12,200
AAAU
2019-11-14
14.62
14.66
14.61
14.64
14.64
18,600
AAAU
2019-11-15
14.66
14.71
14.65
14.69
14.69
124,600
AAAU
2019-11-18
14.63
14.71
14.63
14.68
14.68
18,000
AAAU
2019-11-19
14.69
14.72
14.64
14.7
14.7
33,300
AAAU
2019-11-20
14.66
14.66
14.59
14.61
14.61
31,500
AAAU
2019-11-21
14.66
14.66
14.59
14.59
14.59
17,200
AAAU
2019-11-22
14.55
14.57
14.51
14.52
14.52
24,600
AAAU
2019-11-25
14.5
14.59
14.5
14.58
14.58
48,900
AAAU
2019-11-26
14.52
14.53
14.5
14.51
14.51
20,600
AAAU
2019-11-27
14.53
14.61
14.52
14.61
14.61
8,100
AAAU
2019-11-29
14.55
14.61
14.55
14.59
14.59
39,400
AAAU
2019-12-02
14.72
14.78
14.72
14.74
14.74
57,900
AAAU
2019-12-03
14.74
14.74
14.69
14.72
14.72
22,000
AAAU
2019-12-04
14.71
14.77
14.71
14.73
14.73
12,800
AAAU
2019-12-05
14.6
14.6
14.55
14.57
14.57
171,400
AAAU
2019-12-06
14.6
14.6
14.56
14.58
14.58
18,300
AAAU
2019-12-09
14.64
14.64
14.6
14.61
14.61
39,500
AAAU
2019-12-10
14.64
14.75
14.63
14.71
14.71
28,200
AAAU
2019-12-11
14.81
14.81
14.61
14.66
14.66
150,700
AAAU
2019-12-12
14.68
14.74
14.63
14.74
14.74
41,500
AAAU
2019-12-13
14.74
14.77
14.7
14.72
14.72
29,000
AAAU
2019-12-16
14.72
14.74
14.71
14.72
14.72
24,100
AAAU
2019-12-17
14.7
14.76
14.7
14.73
14.73
134,200
AAAU
2019-12-18
14.73
14.78
14.72
14.76
14.76
28,800
AAAU
2019-12-19
14.77
14.77
14.74
14.74
14.74
25,500
AAAU
2019-12-20
14.78
14.83
14.78
14.82
14.82
95,600
AAAU
2019-12-23
14.87
14.97
14.87
14.96
14.96
66,400
AAAU
2019-12-24
15.06
15.1
15.04
15.07
15.07
42,600
AAAU
2019-12-26
15.08
15.11
15.07
15.08
15.08
64,600
AAAU
2019-12-27
15.11
15.13
15.11
15.11
15.11
93,400
AAAU
2019-12-30
15.19
15.21
15.15
15.15
15.15
169,000
AAAU
2019-12-31
15.24
15.28
15.2
15.25
15.25
43,100
AAAU
2020-01-02
15.45
15.49
15.42
15.45
15.45
53,400
AAAU
2020-01-03
15.76
15.77
15.59
15.62
15.62
84,100
AAAU
2020-01-06
15.64
15.7
15.64
15.68
15.68
35,000
AAAU
2020-01-07
15.75
15.75
15.49
15.56
15.56
133,600
AAAU
2020-01-08
15.48
15.51
15.41
15.47
15.47
24,700
AAAU
2020-01-09
15.5
15.57
15.5
15.57
15.57
99,100
AAAU
2020-01-10
15.5
15.51
15.26
15.45
15.45
161,400
AAAU
2020-01-13
15.4
15.44
15.38
15.44
15.44
43,500
AAAU
2020-01-14
15.5
15.54
15.45
15.52
15.52
41,800
AAAU
2020-01-15
15.5
15.5
15.45
15.49
15.49
78,200
AAAU
2020-01-16
15.53
15.58
15.51
15.53
15.53
91,600
AAAU
2020-01-17
15.45
15.67
15.44
15.55
15.55
164,200
AAAU
2020-01-21
15.54
15.55
15.51
15.55
15.55
28,900
AAAU
2020-01-22
15.54
15.64
15.54
15.59
15.59
125,200
AAAU
2020-01-23
15.56
15.72
15.56
15.68
15.68
68,600
AAAU
2020-01-24
15.8
15.8
15.74
15.79
15.79
56,800
AAAU
2020-01-27
15.72
15.73
15.65
15.65
15.65
37,700
AAAU
2020-01-28
15.65
15.74
15.64
15.73
15.73
29,700
AAAU
2020-01-29
15.76
15.81
15.7
15.74
15.74
87,200
AAAU
2020-01-30
15.79
15.85
15.79
15.83
15.83
80,600
AAAU
2020-01-31
15.74
15.76
15.68
15.73
15.73
57,100
AAAU
2020-02-03
15.58
15.58
15.46
15.51
15.51
170,200
AAAU
2020-02-04
15.51
15.56
15.49
15.54
15.54
29,000
AAAU
2020-02-05
15.61
15.63
15.58
15.63
15.63
172,700
AAAU
2020-02-06
15.67
15.69
15.61
15.67
15.67
151,700
AAAU
2020-02-07
15.71
15.73
15.68
15.69
15.69
63,600
AAAU
2020-02-10
15.69
15.69
15.59
15.65
15.65
45,100
AAAU
2020-02-11
15.63
15.66
15.6
15.63
15.63
34,900
AAAU
2020-02-12
15.7
15.74
15.68
15.72
15.72
45,300
AAAU
2020-02-13
15.78
15.81
15.74
15.79
15.79
52,100
AAAU
2020-02-14
15.89
16
15.84
15.99
15.99
109,600
AAAU
2020-02-18
16.01
16.09
15.98
16.09
16.09
80,100
AAAU
2020-02-19
16.110001
16.190001
16.110001
16.16
16.16
70,200
AAAU
2020-02-20
16.370001
16.440001
16.34
16.4
16.4
135,000
AAAU
2020-02-21
16.799999
16.799999
16.469999
16.559999
16.559999
306,600
AAAU
2020-02-24
16.450001
16.530001
16.23
16.25
16.25
123,000
AAAU
2020-02-25
16.309999
16.450001
16.209999
16.32
16.32
97,800
AAAU
2020-02-26
16.49
16.549999
16.32
16.32
16.32
146,400
AAAU
2020-02-27
16.190001
16.190001
15.59
15.73
15.73
325,700
AAAU
2020-02-28
15.9
15.97
15.8
15.81
15.81
293,900
AAAU
2020-03-02
15.99
16.42
15.98
16.309999
16.309999
256,700
AAAU
2020-03-03
16.370001
16.41
16.299999
16.34
16.34
293,000
AAAU
2020-03-04
16.559999
16.709999
16.51
16.690001
16.690001
181,100
AAAU
2020-03-05
16.790001
16.85
16.389999
16.690001
16.690001
311,400
AAAU
2020-03-06
16.809999
16.809999
16.58
16.73
16.73
288,200
AAAU
2020-03-09
16.559999
16.559999
16.389999
16.4
16.4
230,100
AAAU
2020-03-10
16.57
16.59
16.290001
16.33
16.33
200,100
AAAU
2020-03-11
16.059999
16.059999
15.56
15.67
15.67
394,700
AAAU
2020-03-12
15.85
15.85
15.04
15.19
15.19
530,600
AAAU
2020-03-13
14.59
15.14
14.49
15.04
15.04
412,100
AAAU
2020-03-16
14.86
15.5
14.85
15.25
15.25
266,000
AAAU
2020-03-17
15.01
15.14
14.71
14.93
14.93
256,200
AAAU
2020-03-18