Date stringlengths 10 10 | Open float64 0.07 187 | High float64 0.07 189 | Low float64 0.07 185 | Close float64 0.07 187 | Adj Close float64 0.07 187 | Volume int64 9.74M 2.09B |
|---|---|---|---|---|---|---|
1998-07-24 | 1.077083 | 1.095833 | 0.975 | 1.035417 | 1.035417 | 579,480,000 |
1998-07-27 | 0.992708 | 1.061458 | 0.963542 | 1.046354 | 1.046354 | 576,612,000 |
1998-07-28 | 1.036979 | 1.05 | 0.983333 | 0.991146 | 0.991146 | 414,936,000 |
1998-07-29 | 1.004167 | 1.0125 | 0.895833 | 0.898438 | 0.898438 | 392,892,000 |
1998-07-30 | 0.93125 | 0.958333 | 0.879167 | 0.947917 | 0.947917 | 635,484,000 |
1998-07-31 | 0.954167 | 0.959375 | 0.909375 | 0.923958 | 0.923958 | 268,812,000 |
1998-08-03 | 0.914583 | 0.929167 | 0.89375 | 0.902083 | 0.902083 | 258,264,000 |
1998-08-04 | 0.917708 | 0.951042 | 0.901042 | 0.915625 | 0.915625 | 561,300,000 |
1998-08-05 | 0.940104 | 0.942708 | 0.833333 | 0.884896 | 0.884896 | 461,208,000 |
1998-08-06 | 0.869792 | 0.9375 | 0.858854 | 0.9125 | 0.9125 | 372,072,000 |
1998-08-07 | 0.927083 | 0.990625 | 0.911458 | 0.966667 | 0.966667 | 468,660,000 |
1998-08-10 | 0.975 | 1.015625 | 0.958333 | 1.013542 | 1.013542 | 370,320,000 |
1998-08-11 | 0.9625 | 1.057292 | 0.960417 | 1.033333 | 1.033333 | 563,172,000 |
1998-08-12 | 1.05625 | 1.095833 | 1.033854 | 1.086458 | 1.086458 | 402,816,000 |
1998-08-13 | 1.088542 | 1.125 | 1.058333 | 1.0625 | 1.0625 | 492,588,000 |
1998-08-14 | 1.089063 | 1.089583 | 1.002083 | 1.022917 | 1.022917 | 388,200,000 |
1998-08-17 | 1.00625 | 1.026563 | 0.9875 | 0.997396 | 0.997396 | 292,356,000 |
1998-08-18 | 1.009896 | 1.076042 | 0.992708 | 1.072396 | 1.072396 | 360,012,000 |
1998-08-19 | 1.09375 | 1.114583 | 1.058333 | 1.072917 | 1.072917 | 385,632,000 |
1998-08-20 | 1.052083 | 1.08125 | 1.045833 | 1.076042 | 1.076042 | 317,724,000 |
1998-08-21 | 1.060417 | 1.085677 | 1.027083 | 1.080729 | 1.080729 | 302,724,000 |
1998-08-24 | 1.085417 | 1.125 | 1.084375 | 1.122917 | 1.122917 | 278,988,000 |
1998-08-25 | 1.145313 | 1.145833 | 1.089583 | 1.096875 | 1.096875 | 287,028,000 |
1998-08-26 | 1.08125 | 1.085417 | 1.056771 | 1.060417 | 1.060417 | 327,816,000 |
1998-08-27 | 1.036458 | 1.041667 | 0.991667 | 0.991667 | 0.991667 | 320,544,000 |
1998-08-28 | 0.997917 | 1.007292 | 0.860417 | 0.882422 | 0.882422 | 780,720,000 |
1998-08-31 | 0.878646 | 0.896875 | 0.692708 | 0.697917 | 0.697917 | 820,008,000 |
1998-09-01 | 0.634375 | 0.721875 | 0.541667 | 0.666276 | 0.666276 | 1,349,016,000 |
1998-09-02 | 0.692708 | 0.8 | 0.683333 | 0.732292 | 0.732292 | 946,572,000 |
1998-09-03 | 0.696875 | 0.752083 | 0.672917 | 0.715625 | 0.715625 | 509,424,000 |
1998-09-04 | 0.722396 | 0.75 | 0.683333 | 0.71875 | 0.71875 | 356,244,000 |
1998-09-08 | 0.783333 | 0.789583 | 0.75 | 0.76875 | 0.76875 | 438,732,000 |
1998-09-09 | 0.745833 | 0.769792 | 0.694792 | 0.704167 | 0.704167 | 357,924,000 |
1998-09-10 | 0.661458 | 0.670833 | 0.627083 | 0.663542 | 0.663542 | 639,396,000 |
1998-09-11 | 0.653125 | 0.673958 | 0.6125 | 0.633854 | 0.633854 | 472,248,000 |
1998-09-14 | 0.669792 | 0.670833 | 0.6125 | 0.614063 | 0.614063 | 301,200,000 |
1998-09-15 | 0.590104 | 0.622917 | 0.586458 | 0.608333 | 0.608333 | 344,568,000 |
1998-09-16 | 0.61875 | 0.716146 | 0.595833 | 0.704167 | 0.704167 | 782,376,000 |
1998-09-17 | 0.670313 | 0.695833 | 0.6375 | 0.641667 | 0.641667 | 849,156,000 |
1998-09-18 | 0.647917 | 0.676563 | 0.647396 | 0.664063 | 0.664063 | 334,848,000 |
1998-09-21 | 0.633333 | 0.723958 | 0.633333 | 0.7125 | 0.7125 | 475,344,000 |
1998-09-22 | 0.735417 | 0.7625 | 0.730208 | 0.734896 | 0.734896 | 606,108,000 |
1998-09-23 | 0.756771 | 0.879167 | 0.75 | 0.876042 | 0.876042 | 911,676,000 |
1998-09-24 | 0.892708 | 0.973958 | 0.845833 | 0.851042 | 0.851042 | 1,022,484,000 |
1998-09-25 | 0.820833 | 0.921875 | 0.820833 | 0.910417 | 0.910417 | 731,976,000 |
1998-09-28 | 0.969792 | 1 | 0.932292 | 0.963542 | 0.963542 | 772,092,000 |
1998-09-29 | 0.977083 | 0.996354 | 0.929167 | 0.942708 | 0.942708 | 766,716,000 |
1998-09-30 | 0.929167 | 0.9625 | 0.906771 | 0.930208 | 0.930208 | 588,612,000 |
1998-10-01 | 0.9 | 0.925 | 0.833333 | 0.855208 | 0.855208 | 687,840,000 |
1998-10-02 | 0.877604 | 0.932292 | 0.841667 | 0.91875 | 0.91875 | 689,916,000 |
1998-10-05 | 0.907292 | 0.925 | 0.841667 | 0.872526 | 0.872526 | 489,924,000 |
1998-10-06 | 0.929167 | 0.935417 | 0.866667 | 0.902604 | 0.902604 | 563,436,000 |
1998-10-07 | 0.855208 | 0.872917 | 0.760417 | 0.778646 | 0.778646 | 856,680,000 |
1998-10-08 | 0.690625 | 0.733333 | 0.666667 | 0.718229 | 0.718229 | 607,692,000 |
1998-10-09 | 0.752083 | 0.765625 | 0.697917 | 0.759896 | 0.759896 | 414,540,000 |
1998-10-12 | 0.809375 | 0.841667 | 0.775 | 0.776563 | 0.776563 | 436,344,000 |
1998-10-13 | 0.765104 | 0.794792 | 0.755208 | 0.761458 | 0.761458 | 213,708,000 |
1998-10-14 | 0.758854 | 0.813542 | 0.747917 | 0.779167 | 0.779167 | 311,808,000 |
1998-10-15 | 0.785417 | 0.815625 | 0.770833 | 0.808854 | 0.808854 | 339,420,000 |
1998-10-16 | 0.821875 | 0.849479 | 0.808333 | 0.828646 | 0.828646 | 428,100,000 |
1998-10-19 | 0.825 | 0.890625 | 0.825 | 0.88125 | 0.88125 | 333,624,000 |
1998-10-20 | 0.90625 | 0.9375 | 0.888542 | 0.889583 | 0.889583 | 383,352,000 |
1998-10-21 | 0.911979 | 0.91875 | 0.880208 | 0.916667 | 0.916667 | 252,360,000 |
1998-10-22 | 0.896875 | 0.982292 | 0.894792 | 0.955729 | 0.955729 | 533,904,000 |
1998-10-23 | 0.954167 | 0.985938 | 0.951042 | 0.967708 | 0.967708 | 272,496,000 |
1998-10-26 | 0.992708 | 1.015625 | 0.972917 | 1.011979 | 1.011979 | 390,336,000 |
1998-10-27 | 1.034375 | 1.05 | 0.967188 | 0.969271 | 0.969271 | 403,284,000 |
1998-10-28 | 0.974479 | 0.995833 | 0.952083 | 0.975521 | 0.975521 | 397,836,000 |
1998-10-29 | 1.010938 | 1.060417 | 0.991667 | 1.054167 | 1.054167 | 658,644,000 |
1998-10-30 | 1.055208 | 1.081771 | 1.038542 | 1.053646 | 1.053646 | 423,648,000 |
1998-11-02 | 1.067708 | 1.095313 | 1.0375 | 1.091667 | 1.091667 | 629,880,000 |
1998-11-03 | 1.092708 | 1.108854 | 1.047917 | 1.050521 | 1.050521 | 367,764,000 |
1998-11-04 | 1.094792 | 1.1 | 1.055208 | 1.081771 | 1.081771 | 407,664,000 |
1998-11-05 | 1.064063 | 1.084375 | 1.052083 | 1.070833 | 1.070833 | 294,648,000 |
1998-11-06 | 1.05 | 1.06875 | 1.033333 | 1.038021 | 1.038021 | 377,880,000 |
1998-11-09 | 1.015625 | 1.061979 | 1.00625 | 1.057292 | 1.057292 | 436,872,000 |
1998-11-10 | 1.06875 | 1.166667 | 1.067708 | 1.097917 | 1.097917 | 687,516,000 |
1998-11-11 | 1.113542 | 1.11875 | 1.04375 | 1.055208 | 1.055208 | 329,268,000 |
1998-11-12 | 1.045833 | 1.107292 | 1.041667 | 1.091667 | 1.091667 | 239,496,000 |
1998-11-13 | 1.099479 | 1.1125 | 1.047656 | 1.064583 | 1.064583 | 178,812,000 |
1998-11-16 | 1.070833 | 1.082292 | 1.029167 | 1.052083 | 1.052083 | 237,948,000 |
1998-11-17 | 1.078125 | 1.285417 | 1.070833 | 1.2375 | 1.2375 | 1,222,836,000 |
1998-11-18 | 1.263542 | 1.421875 | 1.2625 | 1.366667 | 1.366667 | 1,182,672,000 |
1998-11-19 | 1.425 | 1.4625 | 1.275 | 1.277083 | 1.277083 | 777,912,000 |
1998-11-20 | 1.458333 | 1.514583 | 1.375 | 1.505208 | 1.505208 | 1,338,252,000 |
1998-11-23 | 1.590625 | 1.820833 | 1.550521 | 1.816667 | 1.816667 | 1,355,628,000 |
1998-11-24 | 1.866667 | 1.942708 | 1.708333 | 1.7875 | 1.7875 | 1,633,512,000 |
1998-11-25 | 1.804167 | 1.8625 | 1.708333 | 1.752604 | 1.752604 | 550,452,000 |
1998-11-27 | 1.810417 | 1.816667 | 1.775 | 1.805208 | 1.805208 | 191,736,000 |
1998-11-30 | 1.830208 | 1.835417 | 1.597917 | 1.6 | 1.6 | 595,044,000 |
1998-12-01 | 1.545833 | 1.747917 | 1.516667 | 1.745833 | 1.745833 | 943,092,000 |
1998-12-02 | 1.724479 | 1.729167 | 1.646354 | 1.6625 | 1.6625 | 592,980,000 |
1998-12-03 | 1.659375 | 1.704167 | 1.541667 | 1.579167 | 1.579167 | 436,728,000 |
1998-12-04 | 1.629167 | 1.641667 | 1.520833 | 1.570833 | 1.570833 | 445,152,000 |
1998-12-07 | 1.608333 | 1.616667 | 1.542708 | 1.591667 | 1.591667 | 315,480,000 |
1998-12-08 | 1.580208 | 1.715625 | 1.570833 | 1.700521 | 1.700521 | 510,996,000 |
1998-12-09 | 1.711458 | 1.869271 | 1.683333 | 1.802083 | 1.802083 | 930,132,000 |
1998-12-10 | 1.813542 | 1.866667 | 1.746875 | 1.776042 | 1.776042 | 607,236,000 |
1998-12-11 | 1.750521 | 1.866667 | 1.75 | 1.858333 | 1.858333 | 509,352,000 |
1998-12-14 | 1.842708 | 1.916667 | 1.816667 | 1.852083 | 1.852083 | 775,020,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.