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 |
|---|---|---|---|---|---|---|
2000-02-24 | 3.528125 | 3.56875 | 3.28125 | 3.421875 | 3.421875 | 117,386,000 |
2000-02-25 | 3.371875 | 3.46875 | 3.259375 | 3.45625 | 3.45625 | 97,410,000 |
2000-02-28 | 3.328125 | 3.359375 | 3.20625 | 3.2875 | 3.2875 | 101,154,000 |
2000-02-29 | 3.3 | 3.448438 | 3.29375 | 3.44375 | 3.44375 | 142,970,000 |
2000-03-01 | 3.38125 | 3.425 | 3.25 | 3.29375 | 3.29375 | 111,534,000 |
2000-03-02 | 3.246875 | 3.25 | 3.109375 | 3.128125 | 3.128125 | 159,602,000 |
2000-03-03 | 3.1625 | 3.2375 | 3.103125 | 3.125 | 3.125 | 121,190,000 |
2000-03-06 | 3.14375 | 3.3625 | 3.140625 | 3.196875 | 3.196875 | 153,316,000 |
2000-03-07 | 3.24375 | 3.290625 | 3.10625 | 3.175 | 3.175 | 83,576,000 |
2000-03-08 | 3.1625 | 3.2375 | 3.028125 | 3.18125 | 3.18125 | 118,814,000 |
2000-03-09 | 3.15 | 3.45 | 3.109375 | 3.440625 | 3.440625 | 166,250,000 |
2000-03-10 | 3.3625 | 3.426563 | 3.25 | 3.34375 | 3.34375 | 74,270,000 |
2000-03-13 | 3.2 | 3.33125 | 3.15 | 3.265625 | 3.265625 | 112,686,000 |
2000-03-14 | 3.303125 | 3.346875 | 3.16875 | 3.28125 | 3.28125 | 96,106,000 |
2000-03-15 | 3.2375 | 3.25625 | 3.1 | 3.1875 | 3.1875 | 121,654,000 |
2000-03-16 | 3.1125 | 3.31875 | 3 | 3.3125 | 3.3125 | 194,062,000 |
2000-03-17 | 3.303125 | 3.31875 | 3.225 | 3.240625 | 3.240625 | 105,970,000 |
2000-03-20 | 3.175 | 3.225 | 3.11875 | 3.209375 | 3.209375 | 116,270,000 |
2000-03-21 | 3.25625 | 3.65 | 3.1125 | 3.61875 | 3.61875 | 341,658,000 |
2000-03-22 | 3.54375 | 3.7 | 3.4625 | 3.534375 | 3.534375 | 231,328,000 |
2000-03-23 | 3.475 | 3.546875 | 3.375 | 3.384375 | 3.384375 | 108,842,000 |
2000-03-24 | 3.73125 | 3.7625 | 3.565625 | 3.634375 | 3.634375 | 194,920,000 |
2000-03-27 | 3.6125 | 3.75625 | 3.5875 | 3.65625 | 3.65625 | 94,972,000 |
2000-03-28 | 3.61875 | 3.6375 | 3.473438 | 3.50625 | 3.50625 | 103,952,000 |
2000-03-29 | 3.475 | 3.49375 | 3.25 | 3.3125 | 3.3125 | 117,730,000 |
2000-03-30 | 3.225 | 3.36875 | 3.2 | 3.325 | 3.325 | 100,680,000 |
2000-03-31 | 3.3375 | 3.35625 | 3.15 | 3.35 | 3.35 | 102,310,000 |
2000-04-03 | 3.271875 | 3.284375 | 3.1 | 3.178125 | 3.178125 | 97,308,000 |
2000-04-04 | 3.14375 | 3.271875 | 2.7875 | 3.196875 | 3.196875 | 286,360,000 |
2000-04-05 | 3.0875 | 3.246875 | 3.025 | 3.109375 | 3.109375 | 98,000,000 |
2000-04-06 | 3.171875 | 3.275 | 3.09375 | 3.2125 | 3.2125 | 120,654,000 |
2000-04-07 | 3.25625 | 3.43125 | 3.20625 | 3.378125 | 3.378125 | 121,046,000 |
2000-04-10 | 3.3625 | 3.421875 | 3.1625 | 3.16875 | 3.16875 | 90,472,000 |
2000-04-11 | 3.125 | 3.3 | 3.0625 | 3.16875 | 3.16875 | 94,132,000 |
2000-04-12 | 3.2 | 3.21875 | 2.8125 | 2.81875 | 2.81875 | 173,910,000 |
2000-04-13 | 2.89375 | 2.9375 | 2.396875 | 2.4 | 2.4 | 213,580,000 |
2000-04-14 | 2.39375 | 2.61875 | 2.040625 | 2.34375 | 2.34375 | 401,490,000 |
2000-04-17 | 2.2625 | 2.6 | 2.23125 | 2.353125 | 2.353125 | 243,618,000 |
2000-04-18 | 2.38125 | 2.8125 | 2.35625 | 2.746875 | 2.746875 | 214,700,000 |
2000-04-19 | 2.765625 | 2.765625 | 2.584375 | 2.671875 | 2.671875 | 107,476,000 |
2000-04-20 | 2.66875 | 2.684375 | 2.49375 | 2.61875 | 2.61875 | 98,506,000 |
2000-04-24 | 2.46875 | 2.578125 | 2.24375 | 2.490625 | 2.490625 | 133,866,000 |
2000-04-25 | 2.590625 | 2.70625 | 2.5125 | 2.621875 | 2.621875 | 143,008,000 |
2000-04-26 | 2.665625 | 2.871875 | 2.622656 | 2.675 | 2.675 | 240,128,000 |
2000-04-27 | 2.465625 | 2.7625 | 2.425 | 2.64375 | 2.64375 | 225,320,000 |
2000-04-28 | 2.7 | 2.78125 | 2.65625 | 2.759375 | 2.759375 | 136,676,000 |
2000-05-01 | 2.8 | 3.015625 | 2.7625 | 2.996875 | 2.996875 | 171,570,000 |
2000-05-02 | 2.959375 | 3 | 2.79375 | 2.80625 | 2.80625 | 148,558,000 |
2000-05-03 | 2.7625 | 2.828125 | 2.65 | 2.70625 | 2.70625 | 108,496,000 |
2000-05-04 | 2.7125 | 2.825 | 2.65625 | 2.753125 | 2.753125 | 94,504,000 |
2000-05-05 | 2.73125 | 2.93125 | 2.70625 | 2.925 | 2.925 | 81,242,000 |
2000-05-08 | 2.840625 | 2.9625 | 2.771875 | 2.800781 | 2.800781 | 79,000,000 |
2000-05-09 | 2.825 | 2.8875 | 2.65 | 2.8125 | 2.8125 | 91,036,000 |
2000-05-10 | 2.726563 | 2.76875 | 2.45 | 2.665625 | 2.665625 | 174,230,000 |
2000-05-11 | 2.696875 | 2.7875 | 2.546875 | 2.74375 | 2.74375 | 111,616,000 |
2000-05-12 | 2.734375 | 2.825 | 2.65625 | 2.6875 | 2.6875 | 79,392,000 |
2000-05-15 | 2.68125 | 2.825 | 2.54375 | 2.803125 | 2.803125 | 82,508,000 |
2000-05-16 | 2.85625 | 2.99375 | 2.8 | 2.953125 | 2.953125 | 128,644,000 |
2000-05-17 | 2.859375 | 3.11875 | 2.85 | 3.05 | 3.05 | 139,972,000 |
2000-05-18 | 3.01875 | 3.04375 | 2.75625 | 2.76875 | 2.76875 | 94,540,000 |
2000-05-19 | 2.73125 | 2.7875 | 2.6125 | 2.63125 | 2.63125 | 92,218,000 |
2000-05-22 | 2.65 | 2.65625 | 2.34375 | 2.59375 | 2.59375 | 165,456,000 |
2000-05-23 | 2.525 | 2.59375 | 2.325 | 2.334375 | 2.334375 | 116,744,000 |
2000-05-24 | 2.321875 | 2.4875 | 2.021875 | 2.428125 | 2.428125 | 233,332,000 |
2000-05-25 | 2.475 | 2.5 | 2.275 | 2.275 | 2.275 | 98,390,000 |
2000-05-26 | 2.3125 | 2.3875 | 2.2 | 2.325 | 2.325 | 72,420,000 |
2000-05-30 | 2.365625 | 2.59375 | 2.365625 | 2.5875 | 2.5875 | 112,264,000 |
2000-05-31 | 2.5375 | 2.6125 | 2.40625 | 2.415625 | 2.415625 | 137,640,000 |
2000-06-01 | 2.44375 | 2.55625 | 2.31875 | 2.509375 | 2.509375 | 152,444,000 |
2000-06-02 | 2.61875 | 2.90625 | 2.6125 | 2.89375 | 2.89375 | 166,450,000 |
2000-06-05 | 2.751563 | 2.8125 | 2.625 | 2.725 | 2.725 | 136,264,000 |
2000-06-06 | 2.7 | 2.728125 | 2.5125 | 2.528125 | 2.528125 | 97,062,000 |
2000-06-07 | 2.59375 | 2.609375 | 2.50625 | 2.590625 | 2.590625 | 76,824,000 |
2000-06-08 | 2.628125 | 2.671875 | 2.58125 | 2.59375 | 2.59375 | 60,806,000 |
2000-06-09 | 2.596875 | 2.6625 | 2.59375 | 2.609375 | 2.609375 | 38,446,000 |
2000-06-12 | 2.609375 | 2.609375 | 2.35 | 2.421875 | 2.421875 | 79,720,000 |
2000-06-13 | 2.409375 | 2.475 | 2.3125 | 2.45 | 2.45 | 95,770,000 |
2000-06-14 | 2.465625 | 2.49375 | 2.3 | 2.321875 | 2.321875 | 100,410,000 |
2000-06-15 | 2.35 | 2.396875 | 2.265625 | 2.315625 | 2.315625 | 71,094,000 |
2000-06-16 | 2.3625 | 2.371875 | 2.26875 | 2.3 | 2.3 | 61,418,000 |
2000-06-19 | 2.275 | 2.29375 | 2.175 | 2.265625 | 2.265625 | 103,030,000 |
2000-06-20 | 2.29375 | 2.43125 | 2.25625 | 2.30625 | 2.30625 | 123,982,000 |
2000-06-21 | 2.271875 | 2.346875 | 2.253125 | 2.303125 | 2.303125 | 71,466,000 |
2000-06-22 | 2.309375 | 2.321875 | 2.08125 | 2.1 | 2.1 | 210,322,000 |
2000-06-23 | 1.83125 | 1.85 | 1.623438 | 1.69375 | 1.69375 | 1,036,764,000 |
2000-06-26 | 1.765625 | 1.766406 | 1.640625 | 1.696875 | 1.696875 | 421,528,000 |
2000-06-27 | 1.6875 | 1.925 | 1.675 | 1.825 | 1.825 | 352,764,000 |
2000-06-28 | 1.84375 | 1.996875 | 1.80625 | 1.89375 | 1.89375 | 297,486,000 |
2000-06-29 | 1.85625 | 1.925 | 1.80625 | 1.85625 | 1.85625 | 179,730,000 |
2000-06-30 | 1.85 | 1.8625 | 1.775 | 1.815625 | 1.815625 | 129,038,000 |
2000-07-03 | 1.834375 | 1.875 | 1.825 | 1.85 | 1.85 | 35,248,000 |
2000-07-05 | 1.85 | 1.925 | 1.81875 | 1.825 | 1.825 | 84,272,000 |
2000-07-06 | 1.84375 | 1.86875 | 1.7375 | 1.803125 | 1.803125 | 135,342,000 |
2000-07-07 | 1.80625 | 1.85 | 1.7625 | 1.80625 | 1.80625 | 77,412,000 |
2000-07-10 | 1.81875 | 1.81875 | 1.75 | 1.753125 | 1.753125 | 84,812,000 |
2000-07-11 | 1.759375 | 1.7625 | 1.63125 | 1.65625 | 1.65625 | 197,930,000 |
2000-07-12 | 1.771875 | 1.80625 | 1.7125 | 1.753125 | 1.753125 | 225,318,000 |
2000-07-13 | 1.78125 | 1.8 | 1.74375 | 1.75 | 1.75 | 171,950,000 |
2000-07-14 | 1.81875 | 2.160156 | 1.815625 | 2.13125 | 2.13125 | 448,722,000 |
2000-07-17 | 2.14375 | 2.196875 | 2.0125 | 2.05625 | 2.05625 | 130,600,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.