timestamp
stringlengths 25
25
| ticker
stringlengths 1
18
| open
float64 -354.07
10.4B
⌀ | high
float64 -354.07
10.4B
⌀ | low
float64 -354.07
10.4B
⌀ | close
float64 -354.07
10.4B
| volume
int64 0
47.8B
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2022-12-09T08:00:00+01:00 | 000.SG | 8.08 | 8.08 | 7.93 | 7.93 | 1,500 | yfinance | 2024-07-21T17:59:30.310387 |
2022-12-12T08:00:00+01:00 | 000.SG | 7.86 | 8.05 | 7.85 | 8.05 | 0 | yfinance | 2024-07-21T17:59:30.310417 |
2022-12-13T08:00:00+01:00 | 000.SG | 8.05 | 8.14 | 7.94 | 8.11 | 0 | yfinance | 2024-07-21T17:59:30.310446 |
2022-12-14T08:00:00+01:00 | 000.SG | 8.01 | 8.1 | 8.01 | 8.1 | 300 | yfinance | 2024-07-21T17:59:30.310485 |
2022-12-15T08:00:00+01:00 | 000.SG | 8.06 | 8.09 | 8.04 | 8.04 | 0 | yfinance | 2024-07-21T17:59:30.310516 |
2022-12-16T08:00:00+01:00 | 000.SG | 8 | 8 | 7.74 | 7.88 | 0 | yfinance | 2024-07-21T17:59:30.310563 |
2022-12-19T08:00:00+01:00 | 000.SG | 7.95 | 8.04 | 7.95 | 7.96 | 0 | yfinance | 2024-07-21T17:59:30.310596 |
2022-12-20T08:00:00+01:00 | 000.SG | 7.86 | 7.91 | 7.74 | 7.9 | 0 | yfinance | 2024-07-21T17:59:30.310626 |
2022-12-21T08:00:00+01:00 | 000.SG | 7.95 | 7.95 | 7.88 | 7.92 | 0 | yfinance | 2024-07-21T17:59:30.310656 |
2022-12-22T08:00:00+01:00 | 000.SG | 7.93 | 8.01 | 7.93 | 8 | 0 | yfinance | 2024-07-21T17:59:30.310686 |
2022-12-23T08:00:00+01:00 | 000.SG | 8.04 | 8.06 | 7.9 | 7.9 | 0 | yfinance | 2024-07-21T17:59:30.310724 |
2022-12-27T08:00:00+01:00 | 000.SG | 8 | 8.1 | 7.96 | 7.96 | 0 | yfinance | 2024-07-21T17:59:30.310755 |
2022-12-28T08:00:00+01:00 | 000.SG | 7.96 | 8.01 | 7.89 | 7.9 | 0 | yfinance | 2024-07-21T17:59:30.310784 |
2022-12-29T08:00:00+01:00 | 000.SG | 7.87 | 7.87 | 7.84 | 7.84 | 0 | yfinance | 2024-07-21T17:59:30.310814 |
2022-12-30T08:00:00+01:00 | 000.SG | 7.92 | 7.92 | 7.79 | 7.79 | 0 | yfinance | 2024-07-21T17:59:30.310844 |
2023-01-02T08:00:00+01:00 | 000.SG | 7.74 | 7.89 | 7.74 | 7.81 | 0 | yfinance | 2024-07-21T17:59:30.310874 |
2023-01-03T08:00:00+01:00 | 000.SG | 7.85 | 7.97 | 7.83 | 7.85 | 0 | yfinance | 2024-07-21T17:59:30.310904 |
2023-01-04T08:00:00+01:00 | 000.SG | 7.77 | 7.78 | 7.76 | 7.76 | 0 | yfinance | 2024-07-21T17:59:30.310934 |
2023-01-05T08:00:00+01:00 | 000.SG | 7.7 | 7.7 | 7.58 | 7.6 | 0 | yfinance | 2024-07-21T17:59:30.310970 |
2023-01-06T08:00:00+01:00 | 000.SG | 7.68 | 7.68 | 7.57 | 7.6 | 0 | yfinance | 2024-07-21T17:59:30.311008 |
2023-01-09T08:00:00+01:00 | 000.SG | 7.6 | 7.6 | 7.58 | 7.6 | 0 | yfinance | 2024-07-21T17:59:30.311041 |
2023-01-10T08:00:00+01:00 | 000.SG | 7.55 | 7.65 | 7.54 | 7.65 | 0 | yfinance | 2024-07-21T17:59:30.311071 |
2023-01-11T08:00:00+01:00 | 000.SG | 7.67 | 7.74 | 7.58 | 7.74 | 0 | yfinance | 2024-07-21T17:59:30.311101 |
2023-01-12T08:00:00+01:00 | 000.SG | 7.72 | 7.75 | 7.72 | 7.75 | 0 | yfinance | 2024-07-21T17:59:30.311131 |
2023-01-13T08:00:00+01:00 | 000.SG | 7.77 | 7.79 | 7.76 | 7.79 | 0 | yfinance | 2024-07-21T17:59:30.311161 |
2023-01-16T08:00:00+01:00 | 000.SG | 7.77 | 7.83 | 7.77 | 7.8 | 0 | yfinance | 2024-07-21T17:59:30.311191 |
2023-01-17T08:00:00+01:00 | 000.SG | 7.74 | 7.8 | 7.64 | 7.8 | 0 | yfinance | 2024-07-21T17:59:30.311221 |
2023-01-18T08:00:00+01:00 | 000.SG | 7.82 | 7.9 | 7.82 | 7.85 | 0 | yfinance | 2024-07-21T17:59:30.311251 |
2023-01-19T08:00:00+01:00 | 000.SG | 7.81 | 7.81 | 7.75 | 7.79 | 0 | yfinance | 2024-07-21T17:59:30.311281 |
2023-01-20T08:00:00+01:00 | 000.SG | 7.81 | 8.07 | 7.81 | 8.07 | 0 | yfinance | 2024-07-21T17:59:30.311311 |
2023-01-23T08:00:00+01:00 | 000.SG | 8.04 | 8.04 | 7.91 | 7.91 | 0 | yfinance | 2024-07-21T17:59:30.311349 |
2023-01-24T08:00:00+01:00 | 000.SG | 7.95 | 8.11 | 7.84 | 8.1 | 0 | yfinance | 2024-07-21T17:59:30.311380 |
2023-01-25T08:00:00+01:00 | 000.SG | 8.09 | 8.09 | 7.87 | 7.87 | 0 | yfinance | 2024-07-21T17:59:30.311410 |
2023-01-26T08:00:00+01:00 | 000.SG | 7.89 | 7.92 | 7.78 | 7.78 | 0 | yfinance | 2024-07-21T17:59:30.311440 |
2023-01-27T08:00:00+01:00 | 000.SG | 7.79 | 7.93 | 7.79 | 7.87 | 0 | yfinance | 2024-07-21T17:59:30.311470 |
2023-01-30T08:00:00+01:00 | 000.SG | 7.87 | 7.87 | 7.72 | 7.72 | 0 | yfinance | 2024-07-21T17:59:30.311499 |
2023-01-31T08:00:00+01:00 | 000.SG | 7.65 | 7.69 | 7.6 | 7.63 | 0 | yfinance | 2024-07-21T17:59:30.311529 |
2023-02-01T08:00:00+01:00 | 000.SG | 7.61 | 7.66 | 7.61 | 7.62 | 0 | yfinance | 2024-07-21T17:59:30.311574 |
2023-02-02T08:00:00+01:00 | 000.SG | 7.63 | 7.76 | 7.63 | 7.76 | 0 | yfinance | 2024-07-21T17:59:30.311605 |
2023-02-03T08:00:00+01:00 | 000.SG | 7.73 | 7.73 | 7.65 | 7.67 | 0 | yfinance | 2024-07-21T17:59:30.311635 |
2023-02-06T08:00:00+01:00 | 000.SG | 7.66 | 7.66 | 7.59 | 7.6 | 0 | yfinance | 2024-07-21T17:59:30.311673 |
2023-02-07T08:00:00+01:00 | 000.SG | 7.57 | 7.61 | 7.56 | 7.58 | 0 | yfinance | 2024-07-21T17:59:30.311703 |
2023-02-08T08:00:00+01:00 | 000.SG | 7.64 | 7.64 | 7.58 | 7.58 | 0 | yfinance | 2024-07-21T17:59:30.311732 |
2023-02-09T08:00:00+01:00 | 000.SG | 7.53 | 7.59 | 7.53 | 7.54 | 0 | yfinance | 2024-07-21T17:59:30.311762 |
2023-02-10T08:00:00+01:00 | 000.SG | 7.52 | 7.52 | 7.46 | 7.47 | 0 | yfinance | 2024-07-21T17:59:30.311792 |
2023-02-13T08:00:00+01:00 | 000.SG | 7.55 | 7.55 | 7.49 | 7.54 | 0 | yfinance | 2024-07-21T17:59:30.311834 |
2023-02-14T08:00:00+01:00 | 000.SG | 7.47 | 7.47 | 7.36 | 7.43 | 0 | yfinance | 2024-07-21T17:59:30.311866 |
2023-02-15T08:00:00+01:00 | 000.SG | 7.43 | 7.43 | 7.29 | 7.29 | 0 | yfinance | 2024-07-21T17:59:30.311896 |
2023-02-16T08:00:00+01:00 | 000.SG | 7.34 | 7.34 | 7.27 | 7.28 | 0 | yfinance | 2024-07-21T17:59:30.311926 |
2023-02-17T08:00:00+01:00 | 000.SG | 7.31 | 7.32 | 7.26 | 7.32 | 0 | yfinance | 2024-07-21T17:59:30.311963 |
2023-02-20T08:00:00+01:00 | 000.SG | 7.33 | 7.43 | 7.33 | 7.41 | 0 | yfinance | 2024-07-21T17:59:30.311993 |
2023-02-21T08:00:00+01:00 | 000.SG | 7.38 | 7.44 | 7.38 | 7.43 | 0 | yfinance | 2024-07-21T17:59:30.312023 |
2023-02-22T08:00:00+01:00 | 000.SG | 7.39 | 7.39 | 7.27 | 7.27 | 0 | yfinance | 2024-07-21T17:59:30.312053 |
2023-02-23T08:00:00+01:00 | 000.SG | 7.25 | 7.26 | 7.17 | 7.17 | 0 | yfinance | 2024-07-21T17:59:30.312083 |
2023-02-24T08:00:00+01:00 | 000.SG | 7.14 | 7.18 | 7.11 | 7.11 | 0 | yfinance | 2024-07-21T17:59:30.312112 |
2023-02-27T08:00:00+01:00 | 000.SG | 7.11 | 7.2 | 7.11 | 7.2 | 0 | yfinance | 2024-07-21T17:59:30.312142 |
2023-02-28T08:00:00+01:00 | 000.SG | 7.17 | 7.21 | 7.07 | 7.17 | 0 | yfinance | 2024-07-21T17:59:30.312172 |
2023-03-01T08:00:00+01:00 | 000.SG | 7.19 | 7.19 | 6.97 | 6.97 | 0 | yfinance | 2024-07-21T17:59:30.312202 |
2023-03-02T08:00:00+01:00 | 000.SG | 6.99 | 6.99 | 6.95 | 6.95 | 0 | yfinance | 2024-07-21T17:59:30.312231 |
2023-03-03T08:00:00+01:00 | 000.SG | 6.97 | 6.97 | 6.97 | 6.97 | 0 | yfinance | 2024-07-21T17:59:30.312261 |
2023-03-06T08:00:00+01:00 | 000.SG | 7.15 | 7.15 | 7.06 | 7.08 | 0 | yfinance | 2024-07-21T17:59:30.312291 |
2023-03-07T08:00:00+01:00 | 000.SG | 7.04 | 7.21 | 7.02 | 7.14 | 0 | yfinance | 2024-07-21T17:59:30.312330 |
2023-03-08T08:00:00+01:00 | 000.SG | 7.1 | 7.16 | 7.1 | 7.11 | 0 | yfinance | 2024-07-21T17:59:30.312361 |
2023-03-09T08:00:00+01:00 | 000.SG | 7.12 | 7.12 | 7.02 | 7.08 | 0 | yfinance | 2024-07-21T17:59:30.312391 |
2023-03-10T08:00:00+01:00 | 000.SG | 7.1 | 7.1 | 7.02 | 7.02 | 100 | yfinance | 2024-07-21T17:59:30.312422 |
2023-03-13T08:00:00+01:00 | 000.SG | 7.01 | 7.01 | 6.84 | 6.97 | 0 | yfinance | 2024-07-21T17:59:30.312452 |
2023-03-14T08:00:00+01:00 | 000.SG | 6.97 | 7 | 6.96 | 6.96 | 0 | yfinance | 2024-07-21T17:59:30.313762 |
2023-03-15T08:00:00+01:00 | 000.SG | 7.04 | 7.04 | 7 | 7 | 0 | yfinance | 2024-07-21T17:59:30.313808 |
2023-03-16T08:00:00+01:00 | 000.SG | 7.02 | 7.03 | 6.97 | 7.03 | 0 | yfinance | 2024-07-21T17:59:30.313851 |
2023-03-17T08:00:00+01:00 | 000.SG | 7.05 | 7.05 | 6.67 | 6.67 | 0 | yfinance | 2024-07-21T17:59:30.313884 |
2023-03-20T08:00:00+01:00 | 000.SG | 6.63 | 6.64 | 6.63 | 6.64 | 300 | yfinance | 2024-07-21T17:59:30.313915 |
2023-03-21T08:00:00+01:00 | 000.SG | 6.67 | 6.69 | 6.67 | 6.69 | 0 | yfinance | 2024-07-21T17:59:30.313945 |
2023-03-22T08:00:00+01:00 | 000.SG | 6.53 | 6.53 | 6.53 | 6.53 | 0 | yfinance | 2024-07-21T17:59:30.313981 |
2023-03-23T08:00:00+01:00 | 000.SG | 6.48 | 6.48 | 6.47 | 6.47 | 0 | yfinance | 2024-07-21T17:59:30.314012 |
2023-03-24T08:00:00+01:00 | 000.SG | 6.47 | 6.47 | 6.47 | 6.47 | 0 | yfinance | 2024-07-21T17:59:30.314042 |
2023-03-27T08:00:00+02:00 | 000.SG | 6.34 | 6.34 | 5.89 | 5.89 | 525 | yfinance | 2024-07-21T17:59:30.314072 |
2023-03-28T08:00:00+02:00 | 000.SG | 5.94 | 6.06 | 5.93 | 6.06 | 0 | yfinance | 2024-07-21T17:59:30.314102 |
2023-03-29T08:00:00+02:00 | 000.SG | 6.08 | 6.21 | 6.08 | 6.19 | 0 | yfinance | 2024-07-21T17:59:30.314131 |
2023-03-30T08:00:00+02:00 | 000.SG | 6.2 | 6.43 | 6.2 | 6.43 | 0 | yfinance | 2024-07-21T17:59:30.314160 |
2023-03-31T08:00:00+02:00 | 000.SG | 6.42 | 6.55 | 6.42 | 6.55 | 0 | yfinance | 2024-07-21T17:59:30.314190 |
2023-04-03T08:00:00+02:00 | 000.SG | 6.575 | 6.575 | 6.48 | 6.5 | 0 | yfinance | 2024-07-21T17:59:30.314312 |
2023-04-04T08:00:00+02:00 | 000.SG | 6.495 | 6.54 | 6.49 | 6.515 | 0 | yfinance | 2024-07-21T17:59:30.314353 |
2023-04-05T08:00:00+02:00 | 000.SG | 6.47 | 6.525 | 6.455 | 6.455 | 0 | yfinance | 2024-07-21T17:59:30.314384 |
2023-04-06T08:00:00+02:00 | 000.SG | 6.465 | 6.52 | 6.465 | 6.52 | 0 | yfinance | 2024-07-21T17:59:30.314415 |
2023-04-11T08:00:00+02:00 | 000.SG | 6.515 | 6.66 | 6.5 | 6.66 | 60 | yfinance | 2024-07-21T17:59:30.314445 |
2023-04-12T08:00:00+02:00 | 000.SG | 6.485 | 6.485 | 6.425 | 6.46 | 0 | yfinance | 2024-07-21T17:59:30.314474 |
2023-04-13T08:00:00+02:00 | 000.SG | 6.445 | 6.575 | 6.395 | 6.575 | 0 | yfinance | 2024-07-21T17:59:30.314504 |
2023-04-14T08:00:00+02:00 | 000.SG | 6.565 | 6.565 | 6.405 | 6.405 | 0 | yfinance | 2024-07-21T17:59:30.314555 |
2023-04-17T08:00:00+02:00 | 000.SG | 6.405 | 6.435 | 6.405 | 6.42 | 0 | yfinance | 2024-07-21T17:59:30.314589 |
2023-04-18T08:00:00+02:00 | 000.SG | 6.415 | 6.415 | 6.25 | 6.295 | 0 | yfinance | 2024-07-21T17:59:30.314619 |
2023-04-19T08:00:00+02:00 | 000.SG | 6.29 | 6.29 | 6.235 | 6.26 | 0 | yfinance | 2024-07-21T17:59:30.314650 |
2023-04-20T08:00:00+02:00 | 000.SG | 6.285 | 6.285 | 6.15 | 6.175 | 0 | yfinance | 2024-07-21T17:59:30.314679 |
2023-04-21T08:00:00+02:00 | 000.SG | 6.17 | 6.26 | 6.17 | 6.26 | 0 | yfinance | 2024-07-21T17:59:30.314709 |
2023-04-24T08:00:00+02:00 | 000.SG | 6.215 | 6.22 | 6.18 | 6.18 | 0 | yfinance | 2024-07-21T17:59:30.314739 |
2023-04-25T08:00:00+02:00 | 000.SG | 6.205 | 6.205 | 6.08 | 6.08 | 0 | yfinance | 2024-07-21T17:59:30.314768 |
2023-04-26T08:00:00+02:00 | 000.SG | 6.115 | 6.115 | 6.03 | 6.03 | 0 | yfinance | 2024-07-21T17:59:30.314799 |
2023-04-27T08:00:00+02:00 | 000.SG | 6.04 | 6.07 | 6.005 | 6.03 | 0 | yfinance | 2024-07-21T17:59:30.314828 |
2023-04-28T08:00:00+02:00 | 000.SG | 6.07 | 6.08 | 6.045 | 6.08 | 0 | yfinance | 2024-07-21T17:59:30.314874 |
2023-05-02T08:00:00+02:00 | 000.SG | 6.08 | 6.115 | 6.06 | 6.06 | 0 | yfinance | 2024-07-21T17:59:30.314905 |
2023-05-03T08:00:00+02:00 | 000.SG | 6.005 | 6.02 | 5.915 | 5.93 | 0 | yfinance | 2024-07-21T17:59:30.314941 |