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 |
|---|---|---|---|---|---|---|
2000-07-18 | 2.00625 | 2.18125 | 1.975 | 2.0875 | 2.0875 | 159,168,000 |
2000-07-19 | 2.075 | 2.078125 | 1.95 | 2.04375 | 2.04375 | 94,874,000 |
2000-07-20 | 2.046875 | 2.16875 | 1.975 | 2.015625 | 2.015625 | 138,914,000 |
2000-07-21 | 2.021875 | 2.125 | 2.021875 | 2.05625 | 2.05625 | 94,258,000 |
2000-07-24 | 2.053125 | 2.06875 | 1.903125 | 1.9375 | 1.9375 | 115,564,000 |
2000-07-25 | 1.8375 | 1.9375 | 1.6625 | 1.88125 | 1.88125 | 555,050,000 |
2000-07-26 | 1.753125 | 1.835938 | 1.703125 | 1.803125 | 1.803125 | 310,956,000 |
2000-07-27 | 1.571875 | 1.6 | 1.4875 | 1.56875 | 1.56875 | 471,586,000 |
2000-07-28 | 1.571875 | 1.60625 | 1.45 | 1.5 | 1.5 | 248,940,000 |
2000-07-31 | 1.503125 | 1.5125 | 1.39375 | 1.50625 | 1.50625 | 189,576,000 |
2000-08-01 | 1.53125 | 1.6125 | 1.5125 | 1.5125 | 1.5125 | 163,128,000 |
2000-08-02 | 1.5125 | 1.6 | 1.510938 | 1.540625 | 1.540625 | 99,058,000 |
2000-08-03 | 1.471875 | 1.5875 | 1.465625 | 1.575 | 1.575 | 102,882,000 |
2000-08-04 | 1.596875 | 1.709375 | 1.575 | 1.625 | 1.625 | 97,422,000 |
2000-08-07 | 1.6 | 1.7125 | 1.58125 | 1.690625 | 1.690625 | 88,062,000 |
2000-08-08 | 1.6625 | 1.66875 | 1.621875 | 1.646875 | 1.646875 | 101,012,000 |
2000-08-09 | 1.61875 | 1.61875 | 1.51875 | 1.54375 | 1.54375 | 177,488,000 |
2000-08-10 | 1.575 | 1.5875 | 1.4875 | 1.521875 | 1.521875 | 121,460,000 |
2000-08-11 | 1.525 | 1.7 | 1.515625 | 1.684375 | 1.684375 | 182,324,000 |
2000-08-14 | 1.675 | 1.759375 | 1.634375 | 1.74375 | 1.74375 | 124,344,000 |
2000-08-15 | 1.73125 | 1.915625 | 1.71875 | 1.878125 | 1.878125 | 169,944,000 |
2000-08-16 | 1.878125 | 1.99375 | 1.876563 | 1.93125 | 1.93125 | 196,664,000 |
2000-08-17 | 1.9 | 1.953125 | 1.84375 | 1.9125 | 1.9125 | 99,482,000 |
2000-08-18 | 1.9625 | 2.00625 | 1.946875 | 1.95 | 1.95 | 147,422,000 |
2000-08-21 | 1.954688 | 1.99375 | 1.825 | 1.875 | 1.875 | 80,750,000 |
2000-08-22 | 1.90625 | 1.909375 | 1.803125 | 1.825 | 1.825 | 70,164,000 |
2000-08-23 | 1.81875 | 1.975 | 1.75 | 1.940625 | 1.940625 | 94,426,000 |
2000-08-24 | 1.978125 | 2.025 | 1.940625 | 1.96875 | 1.96875 | 94,380,000 |
2000-08-25 | 1.95625 | 2.003125 | 1.928125 | 1.996875 | 1.996875 | 54,172,000 |
2000-08-28 | 1.940625 | 2.125 | 1.928125 | 1.95625 | 1.95625 | 183,570,000 |
2000-08-29 | 1.975 | 2.04375 | 1.94375 | 1.98125 | 1.98125 | 90,422,000 |
2000-08-30 | 2.11875 | 2.198438 | 2.1 | 2.146875 | 2.146875 | 258,392,000 |
2000-08-31 | 2.15625 | 2.159375 | 2.071875 | 2.075 | 2.075 | 92,326,000 |
2000-09-01 | 2.10625 | 2.125 | 2.05 | 2.075 | 2.075 | 66,942,000 |
2000-09-05 | 2.046875 | 2.315625 | 2.0125 | 2.284375 | 2.284375 | 203,364,000 |
2000-09-06 | 2.3625 | 2.48125 | 2.284375 | 2.29375 | 2.29375 | 285,264,000 |
2000-09-07 | 2.340625 | 2.35 | 2.15 | 2.175 | 2.175 | 148,124,000 |
2000-09-08 | 2.203125 | 2.25 | 2.125 | 2.146875 | 2.146875 | 101,778,000 |
2000-09-11 | 2.13125 | 2.260938 | 2.109375 | 2.11875 | 2.11875 | 108,942,000 |
2000-09-12 | 2.16875 | 2.209375 | 2.1125 | 2.134375 | 2.134375 | 76,430,000 |
2000-09-13 | 2.065625 | 2.15625 | 2.05 | 2.121875 | 2.121875 | 81,700,000 |
2000-09-14 | 2.209375 | 2.3 | 2.1875 | 2.24375 | 2.24375 | 139,270,000 |
2000-09-15 | 2.26875 | 2.271875 | 2.14375 | 2.18125 | 2.18125 | 123,604,000 |
2000-09-18 | 2.175 | 2.23125 | 2.09375 | 2.140625 | 2.140625 | 88,904,000 |
2000-09-19 | 2.103125 | 2.1375 | 1.95625 | 2.0375 | 2.0375 | 144,616,000 |
2000-09-20 | 2.021875 | 2.025 | 1.86875 | 1.875 | 1.875 | 194,896,000 |
2000-09-21 | 1.871875 | 2.025 | 1.8625 | 2.003125 | 2.003125 | 148,512,000 |
2000-09-22 | 1.91875 | 2.10625 | 1.915625 | 2.071875 | 2.071875 | 119,924,000 |
2000-09-25 | 2.060938 | 2.128125 | 2 | 2.01875 | 2.01875 | 109,198,000 |
2000-09-26 | 2.03125 | 2.05625 | 1.978125 | 1.9875 | 1.9875 | 85,208,000 |
2000-09-27 | 1.934375 | 1.98125 | 1.775 | 1.89375 | 1.89375 | 200,618,000 |
2000-09-28 | 1.865625 | 2.0125 | 1.85625 | 2 | 2 | 117,158,000 |
2000-09-29 | 1.95 | 2.0625 | 1.88125 | 1.921875 | 1.921875 | 130,342,000 |
2000-10-02 | 1.909375 | 1.921875 | 1.7625 | 1.79375 | 1.79375 | 109,554,000 |
2000-10-03 | 1.8375 | 1.8625 | 1.75 | 1.753125 | 1.753125 | 107,598,000 |
2000-10-04 | 1.671875 | 1.853125 | 1.625 | 1.8 | 1.8 | 156,822,000 |
2000-10-05 | 1.759375 | 1.83125 | 1.6 | 1.678125 | 1.678125 | 139,326,000 |
2000-10-06 | 1.625 | 1.6625 | 1.509375 | 1.578125 | 1.578125 | 177,422,000 |
2000-10-09 | 1.5125 | 1.528125 | 1.36875 | 1.503125 | 1.503125 | 254,550,000 |
2000-10-10 | 1.4875 | 1.635938 | 1.44375 | 1.521875 | 1.521875 | 145,310,000 |
2000-10-11 | 1.396875 | 1.5125 | 1.38125 | 1.390625 | 1.390625 | 157,794,000 |
2000-10-12 | 1.41875 | 1.440625 | 1.23125 | 1.25625 | 1.25625 | 160,652,000 |
2000-10-13 | 1.2125 | 1.44375 | 1.175 | 1.421875 | 1.421875 | 152,668,000 |
2000-10-16 | 1.40625 | 1.415625 | 1.20625 | 1.215625 | 1.215625 | 142,954,000 |
2000-10-17 | 1.24375 | 1.259375 | 1.04375 | 1.096875 | 1.096875 | 302,810,000 |
2000-10-18 | 0.99375 | 1.26875 | 0.96875 | 1.25625 | 1.25625 | 375,774,000 |
2000-10-19 | 1.328125 | 1.40625 | 1.209375 | 1.3875 | 1.3875 | 217,498,000 |
2000-10-20 | 1.384375 | 1.5625 | 1.35625 | 1.540625 | 1.540625 | 232,438,000 |
2000-10-23 | 1.484375 | 1.51875 | 1.38125 | 1.5 | 1.5 | 203,992,000 |
2000-10-24 | 1.49375 | 1.69375 | 1.440625 | 1.478125 | 1.478125 | 273,532,000 |
2000-10-25 | 1.7 | 1.825 | 1.5875 | 1.59375 | 1.59375 | 571,458,000 |
2000-10-26 | 1.609375 | 1.875 | 1.55 | 1.84375 | 1.84375 | 356,510,000 |
2000-10-27 | 1.696875 | 1.875 | 1.69375 | 1.78125 | 1.78125 | 247,414,000 |
2000-10-30 | 1.653125 | 1.71875 | 1.513281 | 1.64375 | 1.64375 | 250,204,000 |
2000-10-31 | 1.634375 | 1.84375 | 1.603125 | 1.83125 | 1.83125 | 198,390,000 |
2000-11-01 | 1.790625 | 2 | 1.784375 | 1.86875 | 1.86875 | 221,984,000 |
2000-11-02 | 1.903125 | 1.99375 | 1.875 | 1.9875 | 1.9875 | 139,794,000 |
2000-11-03 | 1.95 | 2.04375 | 1.84375 | 1.878125 | 1.878125 | 119,248,000 |
2000-11-06 | 1.928125 | 1.93125 | 1.7375 | 1.828125 | 1.828125 | 128,892,000 |
2000-11-07 | 1.825 | 1.971875 | 1.778125 | 1.846875 | 1.846875 | 109,906,000 |
2000-11-08 | 1.8 | 1.85 | 1.6625 | 1.69375 | 1.69375 | 116,706,000 |
2000-11-09 | 1.634375 | 1.65 | 1.49375 | 1.5625 | 1.5625 | 143,392,000 |
2000-11-10 | 1.5375 | 1.59375 | 1.5 | 1.503125 | 1.503125 | 105,112,000 |
2000-11-13 | 1.440625 | 1.505469 | 1.371875 | 1.390625 | 1.390625 | 167,550,000 |
2000-11-14 | 1.4375 | 1.49375 | 1.2875 | 1.446875 | 1.446875 | 156,758,000 |
2000-11-15 | 1.43125 | 1.540625 | 1.421875 | 1.475 | 1.475 | 105,264,000 |
2000-11-16 | 1.434375 | 1.525 | 1.3875 | 1.390625 | 1.390625 | 82,696,000 |
2000-11-17 | 1.4 | 1.48125 | 1.34375 | 1.371875 | 1.371875 | 99,920,000 |
2000-11-20 | 1.3 | 1.396875 | 1.25 | 1.290625 | 1.290625 | 128,766,000 |
2000-11-21 | 1.33125 | 1.34375 | 1.18125 | 1.2125 | 1.2125 | 123,950,000 |
2000-11-22 | 1.19375 | 1.375 | 1.10625 | 1.259375 | 1.259375 | 237,542,000 |
2000-11-24 | 1.321094 | 1.45625 | 1.303125 | 1.446875 | 1.446875 | 152,786,000 |
2000-11-27 | 1.4875 | 1.5375 | 1.35 | 1.4 | 1.4 | 128,228,000 |
2000-11-28 | 1.3 | 1.309375 | 1.23125 | 1.251563 | 1.251563 | 226,550,000 |
2000-11-29 | 1.25625 | 1.375 | 1.2125 | 1.346875 | 1.346875 | 229,264,000 |
2000-11-30 | 1.2375 | 1.309375 | 1.14375 | 1.234375 | 1.234375 | 262,470,000 |
2000-12-01 | 1.246875 | 1.3375 | 1.15 | 1.23125 | 1.23125 | 155,148,000 |
2000-12-04 | 1.259375 | 1.359375 | 1.1625 | 1.328125 | 1.328125 | 165,110,000 |
2000-12-05 | 1.35625 | 1.38125 | 1.2375 | 1.26875 | 1.26875 | 199,398,000 |
2000-12-06 | 1.234375 | 1.3 | 1.18125 | 1.18125 | 1.18125 | 176,516,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.