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 |
|---|---|---|---|---|---|---|
1999-05-11 | 3.767188 | 3.846875 | 3.6 | 3.709375 | 3.709375 | 278,828,000 |
1999-05-12 | 3.701563 | 3.715625 | 3.5375 | 3.573438 | 3.573438 | 146,548,000 |
1999-05-13 | 3.609375 | 3.696875 | 3.4 | 3.4 | 3.4 | 229,980,000 |
1999-05-14 | 3.328125 | 3.36875 | 3.245313 | 3.309375 | 3.309375 | 225,336,000 |
1999-05-17 | 3.25 | 3.45 | 3.0375 | 3.440625 | 3.440625 | 417,164,000 |
1999-05-18 | 3.410938 | 3.4375 | 3.273438 | 3.315625 | 3.315625 | 248,156,000 |
1999-05-19 | 3.348438 | 3.490625 | 3.3375 | 3.489063 | 3.489063 | 252,384,000 |
1999-05-20 | 3.41875 | 3.45 | 3.2625 | 3.270313 | 3.270313 | 137,880,000 |
1999-05-21 | 3.26875 | 3.3 | 3.14375 | 3.214063 | 3.214063 | 160,112,000 |
1999-05-24 | 3.215625 | 3.234375 | 2.9 | 2.9375 | 2.9375 | 285,076,000 |
1999-05-25 | 2.93125 | 3.028125 | 2.784375 | 2.789063 | 2.789063 | 310,204,000 |
1999-05-26 | 2.829688 | 3.046875 | 2.6125 | 3.023438 | 3.023438 | 423,172,000 |
1999-05-27 | 2.990625 | 3.014063 | 2.85 | 2.864063 | 2.864063 | 271,468,000 |
1999-05-28 | 2.890625 | 3.009375 | 2.8 | 2.96875 | 2.96875 | 193,604,000 |
1999-06-01 | 2.7875 | 2.8375 | 2.624609 | 2.645313 | 2.645313 | 401,528,000 |
1999-06-02 | 2.61875 | 2.875 | 2.428125 | 2.803125 | 2.803125 | 738,128,000 |
1999-06-03 | 2.848438 | 2.8625 | 2.6125 | 2.626563 | 2.626563 | 346,232,000 |
1999-06-04 | 2.640625 | 2.75 | 2.540625 | 2.710938 | 2.710938 | 389,836,000 |
1999-06-07 | 2.714063 | 2.996875 | 2.7 | 2.934375 | 2.934375 | 338,028,000 |
1999-06-08 | 3 | 3.034375 | 2.759375 | 2.789063 | 2.789063 | 276,888,000 |
1999-06-09 | 2.848438 | 2.8625 | 2.74375 | 2.85 | 2.85 | 178,084,000 |
1999-06-10 | 2.796875 | 2.953125 | 2.753125 | 2.898438 | 2.898438 | 254,212,000 |
1999-06-11 | 2.878125 | 2.925 | 2.61875 | 2.645313 | 2.645313 | 277,732,000 |
1999-06-14 | 2.598438 | 2.6125 | 2.24375 | 2.3 | 2.3 | 415,292,000 |
1999-06-15 | 2.30625 | 2.49375 | 2.265625 | 2.4125 | 2.4125 | 366,188,000 |
1999-06-16 | 2.532813 | 2.825 | 2.525 | 2.792188 | 2.792188 | 434,144,000 |
1999-06-17 | 2.790625 | 2.978125 | 2.740625 | 2.823438 | 2.823438 | 380,828,000 |
1999-06-18 | 2.798438 | 2.8625 | 2.7375 | 2.782813 | 2.782813 | 159,440,000 |
1999-06-21 | 2.839063 | 3.089063 | 2.79375 | 3.0875 | 3.0875 | 324,544,000 |
1999-06-22 | 3.079688 | 3.2375 | 2.9125 | 2.9375 | 2.9375 | 334,588,000 |
1999-06-23 | 2.889063 | 3.032813 | 2.803125 | 2.94375 | 2.94375 | 328,596,000 |
1999-06-24 | 2.953125 | 2.970313 | 2.825 | 2.840625 | 2.840625 | 167,104,000 |
1999-06-25 | 2.910938 | 2.9375 | 2.703125 | 2.754688 | 2.754688 | 195,036,000 |
1999-06-28 | 2.775 | 2.796875 | 2.560938 | 2.767188 | 2.767188 | 337,436,000 |
1999-06-29 | 2.75625 | 2.95625 | 2.71875 | 2.901563 | 2.901563 | 312,960,000 |
1999-06-30 | 2.9125 | 3.23125 | 2.875 | 3.128125 | 3.128125 | 338,124,000 |
1999-07-01 | 3.13125 | 3.1625 | 2.95 | 3.059375 | 3.059375 | 287,656,000 |
1999-07-02 | 3.08125 | 3.15 | 3.01875 | 3.101563 | 3.101563 | 144,168,000 |
1999-07-06 | 3.2 | 3.332813 | 3.1375 | 3.171875 | 3.171875 | 297,724,000 |
1999-07-07 | 3.153125 | 3.1875 | 3 | 3.046875 | 3.046875 | 199,760,000 |
1999-07-08 | 3.140625 | 3.1875 | 3.032813 | 3.134375 | 3.134375 | 212,488,000 |
1999-07-09 | 3.153125 | 3.19375 | 3.101563 | 3.1375 | 3.1375 | 111,636,000 |
1999-07-12 | 3.125 | 3.1375 | 2.9 | 2.934375 | 2.934375 | 213,064,000 |
1999-07-13 | 2.90625 | 3.179688 | 2.875 | 3.153125 | 3.153125 | 409,064,000 |
1999-07-14 | 3.184375 | 3.375 | 3.145313 | 3.375 | 3.375 | 388,072,000 |
1999-07-15 | 3.375 | 3.5375 | 3.334375 | 3.489063 | 3.489063 | 455,260,000 |
1999-07-16 | 3.46875 | 3.5625 | 3.403125 | 3.440625 | 3.440625 | 205,948,000 |
1999-07-19 | 3.4 | 3.415625 | 3.2875 | 3.292188 | 3.292188 | 188,768,000 |
1999-07-20 | 3.228125 | 3.234375 | 3.001563 | 3.003125 | 3.003125 | 344,436,000 |
1999-07-21 | 3.025 | 3.20625 | 3.00625 | 3.135938 | 3.135938 | 342,688,000 |
1999-07-22 | 2.910938 | 2.928125 | 2.61875 | 2.670313 | 2.670313 | 1,150,944,000 |
1999-07-23 | 2.745313 | 2.86875 | 2.579688 | 2.864063 | 2.864063 | 601,612,000 |
1999-07-26 | 2.760938 | 2.8875 | 2.625 | 2.648438 | 2.648438 | 612,552,000 |
1999-07-27 | 2.725 | 2.759375 | 2.503125 | 2.525 | 2.525 | 475,396,000 |
1999-07-28 | 2.549609 | 2.653125 | 2.490625 | 2.64375 | 2.64375 | 515,672,000 |
1999-07-29 | 2.559375 | 2.609375 | 2.5 | 2.539063 | 2.539063 | 374,960,000 |
1999-07-30 | 2.553125 | 2.56875 | 2.4375 | 2.501563 | 2.501563 | 241,140,000 |
1999-08-02 | 2.459375 | 2.553125 | 2.348438 | 2.35 | 2.35 | 339,356,000 |
1999-08-03 | 2.425 | 2.425 | 2.240625 | 2.371875 | 2.371875 | 582,780,000 |
1999-08-04 | 2.34375 | 2.409375 | 2.2 | 2.210938 | 2.210938 | 448,228,000 |
1999-08-05 | 2.189063 | 2.45 | 2.05 | 2.43125 | 2.43125 | 750,340,000 |
1999-08-06 | 2.415625 | 2.4875 | 2.23125 | 2.239063 | 2.239063 | 424,376,000 |
1999-08-09 | 2.2875 | 2.2875 | 2.114063 | 2.1375 | 2.1375 | 260,828,000 |
1999-08-10 | 2.134375 | 2.304688 | 2.05 | 2.275 | 2.275 | 463,900,000 |
1999-08-11 | 2.309375 | 2.38125 | 2.129688 | 2.273438 | 2.273438 | 513,100,000 |
1999-08-12 | 2.275 | 2.39375 | 2.234375 | 2.29375 | 2.29375 | 262,816,000 |
1999-08-13 | 2.375 | 2.435938 | 2.353125 | 2.435938 | 2.435938 | 215,696,000 |
1999-08-16 | 2.45625 | 2.521875 | 2.3875 | 2.457813 | 2.457813 | 255,064,000 |
1999-08-17 | 2.5125 | 2.7375 | 2.496875 | 2.73125 | 2.73125 | 473,376,000 |
1999-08-18 | 2.878125 | 2.9375 | 2.8125 | 2.828125 | 2.828125 | 568,308,000 |
1999-08-19 | 2.76875 | 2.779688 | 2.628125 | 2.653125 | 2.653125 | 365,700,000 |
1999-08-20 | 2.65625 | 2.839063 | 2.628125 | 2.835938 | 2.835938 | 285,624,000 |
1999-08-23 | 2.898438 | 3.0125 | 2.89375 | 2.959375 | 2.959375 | 384,120,000 |
1999-08-24 | 2.9 | 3.1375 | 2.898438 | 3.001563 | 3.001563 | 500,200,000 |
1999-08-25 | 3.070313 | 3.325 | 3.0375 | 3.321875 | 3.321875 | 418,828,000 |
1999-08-26 | 3.325 | 3.389063 | 3.1875 | 3.214063 | 3.214063 | 384,884,000 |
1999-08-27 | 3.2625 | 3.263281 | 3.125 | 3.2125 | 3.2125 | 258,456,000 |
1999-08-30 | 3.189063 | 3.25 | 2.946875 | 2.98125 | 2.98125 | 369,888,000 |
1999-08-31 | 2.959375 | 3.117188 | 2.804688 | 3.109375 | 3.109375 | 655,848,000 |
1999-09-01 | 3.175 | 3.175 | 2.9375 | 2.976563 | 2.976563 | 439,232,000 |
1999-09-02 | 2.875 | 3.096875 | 2.86875 | 3.003125 | 3.003125 | 336,774,000 |
1999-09-03 | 3.18125 | 3.2 | 3.03125 | 3.121875 | 3.121875 | 328,718,000 |
1999-09-07 | 3.190625 | 3.21875 | 3.10625 | 3.146875 | 3.146875 | 180,174,000 |
1999-09-08 | 3.1 | 3.1625 | 3.046875 | 3.071875 | 3.071875 | 139,520,000 |
1999-09-09 | 3.175 | 3.221875 | 3.11875 | 3.18125 | 3.18125 | 183,664,000 |
1999-09-10 | 3.296875 | 3.4 | 3.24375 | 3.325 | 3.325 | 248,418,000 |
1999-09-13 | 3.28125 | 3.3 | 3.125 | 3.165625 | 3.165625 | 154,952,000 |
1999-09-14 | 3.1375 | 3.321875 | 3.1375 | 3.3 | 3.3 | 175,656,000 |
1999-09-15 | 3.3875 | 3.396875 | 3.25 | 3.278125 | 3.278125 | 156,346,000 |
1999-09-16 | 3.246875 | 3.290625 | 3.1375 | 3.2625 | 3.2625 | 141,178,000 |
1999-09-17 | 3.28125 | 3.3 | 3.1375 | 3.190625 | 3.190625 | 144,790,000 |
1999-09-20 | 3.184375 | 3.25 | 3.134375 | 3.1375 | 3.1375 | 119,142,000 |
1999-09-21 | 3.08125 | 3.196875 | 3.05 | 3.1125 | 3.1125 | 164,650,000 |
1999-09-22 | 3.14375 | 3.325 | 3.034375 | 3.3 | 3.3 | 200,750,000 |
1999-09-23 | 3.35 | 3.4375 | 3.061719 | 3.1125 | 3.1125 | 287,472,000 |
1999-09-24 | 3.1 | 3.3 | 3.075 | 3.25 | 3.25 | 219,450,000 |
1999-09-27 | 3.309375 | 3.39375 | 3.09375 | 3.128125 | 3.128125 | 287,662,000 |
1999-09-28 | 3.125 | 3.325 | 3.05625 | 3.29375 | 3.29375 | 315,376,000 |
1999-09-29 | 3.325 | 4.25 | 3.2875 | 4.0375 | 4.0375 | 1,587,488,000 |
1999-09-30 | 3.990625 | 4.075 | 3.8125 | 3.996875 | 3.996875 | 620,924,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.