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 |
|---|---|---|---|---|---|---|
1998-12-15 | 1.891667 | 2.025 | 1.879167 | 2.022917 | 2.022917 | 760,308,000 |
1998-12-16 | 2.159375 | 2.514583 | 2.158333 | 2.408333 | 2.408333 | 2,035,944,000 |
1998-12-17 | 2.2 | 2.429167 | 2.171354 | 2.30625 | 2.30625 | 1,352,700,000 |
1998-12-18 | 2.358333 | 2.408333 | 2.315625 | 2.389063 | 2.389063 | 459,036,000 |
1998-12-21 | 2.529167 | 2.68125 | 2.5 | 2.65625 | 2.65625 | 667,680,000 |
1998-12-22 | 2.724479 | 2.741667 | 2.571875 | 2.686458 | 2.686458 | 635,208,000 |
1998-12-23 | 2.733333 | 2.75 | 2.659375 | 2.708333 | 2.708333 | 291,276,000 |
1998-12-24 | 2.685417 | 2.725 | 2.658333 | 2.706771 | 2.706771 | 108,276,000 |
1998-12-28 | 2.758333 | 3.015625 | 2.708333 | 2.932813 | 2.932813 | 597,972,000 |
1998-12-29 | 2.916667 | 2.917708 | 2.7375 | 2.769271 | 2.769271 | 492,156,000 |
1998-12-30 | 2.775 | 2.860417 | 2.532292 | 2.677083 | 2.677083 | 651,672,000 |
1998-12-31 | 2.64375 | 2.758333 | 2.634375 | 2.677083 | 2.677083 | 365,964,000 |
1999-01-04 | 2.730729 | 2.966667 | 2.665625 | 2.957813 | 2.957813 | 785,844,000 |
1999-01-05 | 2.739063 | 3.24375 | 2.6625 | 3.1125 | 3.1125 | 1,257,464,000 |
1999-01-06 | 3.409375 | 3.509375 | 3.35 | 3.45 | 3.45 | 723,532,000 |
1999-01-07 | 3.428125 | 4.00625 | 3.325 | 3.971875 | 3.971875 | 945,492,000 |
1999-01-08 | 4.60625 | 4.978125 | 3.8 | 4.00625 | 4.00625 | 1,333,244,000 |
1999-01-11 | 4.6 | 4.625 | 4.190625 | 4.615625 | 4.615625 | 778,460,000 |
1999-01-12 | 4.5125 | 4.55 | 3.975 | 4.084375 | 4.084375 | 488,864,000 |
1999-01-13 | 3.125 | 4.0875 | 3.125 | 3.7 | 3.7 | 597,528,000 |
1999-01-14 | 3.75 | 3.98125 | 3.4 | 3.45 | 3.45 | 418,248,000 |
1999-01-15 | 3.5 | 3.751563 | 3.440625 | 3.509375 | 3.509375 | 402,652,000 |
1999-01-19 | 3.7625 | 3.7625 | 3.40625 | 3.495313 | 3.495313 | 228,108,000 |
1999-01-20 | 3.376563 | 3.425 | 2.74375 | 2.825 | 2.825 | 610,704,000 |
1999-01-21 | 2.6125 | 2.759375 | 2.314063 | 2.65 | 2.65 | 940,964,000 |
1999-01-22 | 2.4875 | 3.146875 | 2.46875 | 3.075 | 3.075 | 875,316,000 |
1999-01-25 | 3.0375 | 3.084375 | 2.75 | 2.809375 | 2.809375 | 546,476,000 |
1999-01-26 | 2.815625 | 3.03125 | 2.765625 | 2.877344 | 2.877344 | 490,696,000 |
1999-01-27 | 3.353125 | 3.49375 | 3 | 3.140625 | 3.140625 | 700,452,000 |
1999-01-28 | 3.160938 | 3.21875 | 3.00625 | 3.071875 | 3.071875 | 475,012,000 |
1999-01-29 | 3.040625 | 3.040625 | 2.875 | 2.923438 | 2.923438 | 327,920,000 |
1999-02-01 | 2.94375 | 3.057813 | 2.875 | 2.896875 | 2.896875 | 255,620,000 |
1999-02-02 | 2.909375 | 2.910938 | 2.7125 | 2.75625 | 2.75625 | 260,972,000 |
1999-02-03 | 2.725 | 3.15 | 2.7125 | 3.14375 | 3.14375 | 375,820,000 |
1999-02-04 | 3.13125 | 3.16875 | 2.90625 | 2.95 | 2.95 | 232,992,000 |
1999-02-05 | 2.925 | 3.071875 | 2.807813 | 2.896875 | 2.896875 | 171,320,000 |
1999-02-08 | 2.859375 | 2.878125 | 2.64375 | 2.728125 | 2.728125 | 251,964,000 |
1999-02-09 | 2.698438 | 2.7 | 2.498438 | 2.5 | 2.5 | 256,520,000 |
1999-02-10 | 2.45625 | 2.584375 | 2.375 | 2.435938 | 2.435938 | 264,100,000 |
1999-02-11 | 2.5125 | 2.754688 | 2.4875 | 2.746875 | 2.746875 | 275,860,000 |
1999-02-12 | 2.7 | 2.746875 | 2.590625 | 2.6125 | 2.6125 | 155,308,000 |
1999-02-16 | 2.671875 | 2.7125 | 2.425 | 2.465625 | 2.465625 | 155,596,000 |
1999-02-17 | 2.460938 | 2.551563 | 2.3125 | 2.3375 | 2.3375 | 193,372,000 |
1999-02-18 | 2.4125 | 2.4125 | 2.10625 | 2.2375 | 2.2375 | 431,252,000 |
1999-02-19 | 2.359375 | 2.5625 | 2.275 | 2.546875 | 2.546875 | 538,364,000 |
1999-02-22 | 2.54375 | 2.740625 | 2.45 | 2.6625 | 2.6625 | 384,244,000 |
1999-02-23 | 2.753125 | 2.925 | 2.7375 | 2.879688 | 2.879688 | 422,784,000 |
1999-02-24 | 2.940625 | 3.054688 | 2.75625 | 2.773438 | 2.773438 | 495,728,000 |
1999-02-25 | 2.915625 | 3.140625 | 2.865625 | 3.125 | 3.125 | 733,796,000 |
1999-02-26 | 3.16875 | 3.25 | 3.025 | 3.203125 | 3.203125 | 507,308,000 |
1999-03-01 | 3.175 | 3.401563 | 3.1 | 3.325 | 3.325 | 387,380,000 |
1999-03-02 | 3.360938 | 3.39375 | 3.026563 | 3.032813 | 3.032813 | 332,064,000 |
1999-03-03 | 3.09375 | 3.1875 | 3.00625 | 3.0875 | 3.0875 | 310,576,000 |
1999-03-04 | 3.1375 | 3.175 | 2.896875 | 3.003125 | 3.003125 | 357,748,000 |
1999-03-05 | 3.098438 | 3.1125 | 2.959375 | 3.0375 | 3.0375 | 243,524,000 |
1999-03-08 | 3.035938 | 3.160938 | 2.98125 | 3.054688 | 3.054688 | 209,252,000 |
1999-03-09 | 3.128125 | 3.33125 | 3.085938 | 3.248438 | 3.248438 | 325,840,000 |
1999-03-10 | 3.41875 | 3.473438 | 3.35 | 3.428125 | 3.428125 | 282,352,000 |
1999-03-11 | 3.49375 | 3.56875 | 3.275 | 3.371875 | 3.371875 | 325,044,000 |
1999-03-12 | 3.35 | 3.384375 | 3.215625 | 3.332813 | 3.332813 | 186,652,000 |
1999-03-15 | 3.325 | 3.475 | 3.275 | 3.473438 | 3.473438 | 140,416,000 |
1999-03-16 | 3.475 | 3.509375 | 3.31875 | 3.345313 | 3.345313 | 150,688,000 |
1999-03-17 | 3.282813 | 3.3375 | 3.20625 | 3.275 | 3.275 | 157,348,000 |
1999-03-18 | 3.321875 | 3.5 | 3.309375 | 3.460938 | 3.460938 | 246,004,000 |
1999-03-19 | 3.546875 | 3.576563 | 3.375 | 3.376563 | 3.376563 | 214,504,000 |
1999-03-22 | 3.329688 | 3.4125 | 3.2625 | 3.3 | 3.3 | 131,968,000 |
1999-03-23 | 3.215625 | 3.246875 | 2.95 | 2.984375 | 2.984375 | 224,336,000 |
1999-03-24 | 2.929688 | 3.1 | 2.85 | 3.092188 | 3.092188 | 230,876,000 |
1999-03-25 | 3.223438 | 3.5 | 3.204688 | 3.496875 | 3.496875 | 321,996,000 |
1999-03-26 | 3.5 | 3.69375 | 3.434375 | 3.476563 | 3.476563 | 498,440,000 |
1999-03-29 | 3.75 | 3.7875 | 3.7 | 3.740625 | 3.740625 | 377,760,000 |
1999-03-30 | 3.8 | 4.2375 | 3.788281 | 4.117188 | 4.117188 | 523,548,000 |
1999-03-31 | 4.28125 | 4.45 | 4.128125 | 4.304688 | 4.304688 | 441,884,000 |
1999-04-01 | 4.484375 | 4.503125 | 4.1875 | 4.275 | 4.275 | 231,464,000 |
1999-04-05 | 4.315625 | 4.6875 | 4.29375 | 4.6625 | 4.6625 | 318,336,000 |
1999-04-06 | 4.6125 | 4.89375 | 4.4875 | 4.571875 | 4.571875 | 290,636,000 |
1999-04-07 | 4.665625 | 4.682813 | 4.28125 | 4.395313 | 4.395313 | 263,332,000 |
1999-04-08 | 4.370313 | 4.603125 | 4.15 | 4.475 | 4.475 | 229,756,000 |
1999-04-09 | 4.453125 | 4.65 | 4.39375 | 4.571875 | 4.571875 | 136,780,000 |
1999-04-12 | 4.403125 | 4.70625 | 4.4 | 4.610938 | 4.610938 | 171,384,000 |
1999-04-13 | 4.66875 | 4.8 | 4.45625 | 4.459375 | 4.459375 | 160,776,000 |
1999-04-14 | 4.55 | 4.6125 | 4.165625 | 4.2 | 4.2 | 199,056,000 |
1999-04-15 | 4.146875 | 4.2625 | 3.775 | 4.18125 | 4.18125 | 329,968,000 |
1999-04-16 | 4.596875 | 4.7875 | 4.517188 | 4.75 | 4.75 | 633,204,000 |
1999-04-19 | 4.725 | 4.725 | 3.875 | 3.973438 | 3.973438 | 567,396,000 |
1999-04-20 | 3.932813 | 4.357813 | 3.8375 | 4.3 | 4.3 | 400,100,000 |
1999-04-21 | 4.309375 | 4.55 | 4.225 | 4.48125 | 4.48125 | 221,640,000 |
1999-04-22 | 4.607813 | 4.775 | 4.448438 | 4.751563 | 4.751563 | 250,764,000 |
1999-04-23 | 4.821875 | 5.4125 | 4.79375 | 5.253125 | 5.253125 | 634,336,000 |
1999-04-26 | 5.225 | 5.396875 | 5.1 | 5.179688 | 5.179688 | 279,700,000 |
1999-04-27 | 5.425 | 5.53125 | 5.05 | 5.146875 | 5.146875 | 357,908,000 |
1999-04-28 | 5 | 5.05 | 4.559375 | 4.8375 | 4.8375 | 389,476,000 |
1999-04-29 | 4.310938 | 4.54375 | 4.125 | 4.20625 | 4.20625 | 844,168,000 |
1999-04-30 | 4.425 | 4.5 | 4.125 | 4.301563 | 4.301563 | 355,528,000 |
1999-05-03 | 4.171875 | 4.176563 | 3.753125 | 3.773438 | 3.773438 | 523,728,000 |
1999-05-04 | 3.815625 | 4.0125 | 3.5125 | 3.575 | 3.575 | 433,928,000 |
1999-05-05 | 3.596875 | 3.70625 | 3.346875 | 3.6625 | 3.6625 | 554,196,000 |
1999-05-06 | 3.7 | 3.775 | 3.39375 | 3.434375 | 3.434375 | 365,688,000 |
1999-05-07 | 3.51875 | 3.6 | 3.275 | 3.409375 | 3.409375 | 333,080,000 |
1999-05-10 | 3.415625 | 3.675 | 3.35 | 3.671875 | 3.671875 | 284,824,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.