Date
stringlengths 10
10
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|
2010-06-29
| 1.266667
| 1.666667
| 1.169333
| 1.592667
| 1.592667
| 281,494,500
|
2010-06-30
| 1.719333
| 2.028
| 1.553333
| 1.588667
| 1.588667
| 257,806,500
|
2010-07-01
| 1.666667
| 1.728
| 1.351333
| 1.464
| 1.464
| 123,282,000
|
2010-07-02
| 1.533333
| 1.54
| 1.247333
| 1.28
| 1.28
| 77,097,000
|
2010-07-06
| 1.333333
| 1.333333
| 1.055333
| 1.074
| 1.074
| 103,003,500
|
2010-07-07
| 1.093333
| 1.108667
| 0.998667
| 1.053333
| 1.053333
| 103,825,500
|
2010-07-08
| 1.076
| 1.168
| 1.038
| 1.164
| 1.164
| 115,671,000
|
2010-07-09
| 1.172
| 1.193333
| 1.103333
| 1.16
| 1.16
| 60,759,000
|
2010-07-12
| 1.196667
| 1.204667
| 1.133333
| 1.136667
| 1.136667
| 33,037,500
|
2010-07-13
| 1.159333
| 1.242667
| 1.126667
| 1.209333
| 1.209333
| 40,201,500
|
2010-07-14
| 1.196
| 1.343333
| 1.184
| 1.322667
| 1.322667
| 62,928,000
|
2010-07-15
| 1.329333
| 1.433333
| 1.266667
| 1.326
| 1.326
| 56,097,000
|
2010-07-16
| 1.38
| 1.42
| 1.336667
| 1.376
| 1.376
| 39,319,500
|
2010-07-19
| 1.424667
| 1.483333
| 1.394667
| 1.460667
| 1.460667
| 37,297,500
|
2010-07-20
| 1.456667
| 1.456667
| 1.336667
| 1.353333
| 1.353333
| 27,379,500
|
2010-07-21
| 1.377333
| 1.393333
| 1.3
| 1.348
| 1.348
| 18,787,500
|
2010-07-22
| 1.366667
| 1.416667
| 1.358
| 1.4
| 1.4
| 14,367,000
|
2010-07-23
| 1.412667
| 1.437333
| 1.404
| 1.419333
| 1.419333
| 9,804,000
|
2010-07-26
| 1.433333
| 1.433333
| 1.353333
| 1.396667
| 1.396667
| 13,833,000
|
2010-07-27
| 1.394
| 1.412
| 1.350667
| 1.37
| 1.37
| 9,295,500
|
2010-07-28
| 1.37
| 1.393333
| 1.367333
| 1.381333
| 1.381333
| 7,008,000
|
2010-07-29
| 1.384667
| 1.392
| 1.333333
| 1.356667
| 1.356667
| 9,240,000
|
2010-07-30
| 1.346667
| 1.362667
| 1.303333
| 1.329333
| 1.329333
| 6,403,500
|
2010-08-02
| 1.366667
| 1.398
| 1.355333
| 1.394667
| 1.394667
| 10,771,500
|
2010-08-03
| 1.4
| 1.463333
| 1.388
| 1.463333
| 1.463333
| 18,457,500
|
2010-08-04
| 1.463333
| 1.478667
| 1.39
| 1.417333
| 1.417333
| 13,695,000
|
2010-08-05
| 1.436
| 1.436667
| 1.336667
| 1.363333
| 1.363333
| 11,943,000
|
2010-08-06
| 1.34
| 1.344
| 1.301333
| 1.306
| 1.306
| 11,128,500
|
2010-08-09
| 1.326667
| 1.332
| 1.296667
| 1.306667
| 1.306667
| 12,190,500
|
2010-08-10
| 1.31
| 1.31
| 1.254667
| 1.268667
| 1.268667
| 19,219,500
|
2010-08-11
| 1.246
| 1.258667
| 1.19
| 1.193333
| 1.193333
| 11,964,000
|
2010-08-12
| 1.186667
| 1.193333
| 1.159333
| 1.173333
| 1.173333
| 10,365,000
|
2010-08-13
| 1.212
| 1.23
| 1.177333
| 1.221333
| 1.221333
| 9,510,000
|
2010-08-16
| 1.23
| 1.253333
| 1.217333
| 1.252
| 1.252
| 7,287,000
|
2010-08-17
| 1.264
| 1.293333
| 1.252
| 1.276667
| 1.276667
| 6,718,500
|
2010-08-18
| 1.306
| 1.306
| 1.24
| 1.251333
| 1.251333
| 9,019,500
|
2010-08-19
| 1.236
| 1.283333
| 1.222
| 1.252667
| 1.252667
| 8,686,500
|
2010-08-20
| 1.243333
| 1.274
| 1.234
| 1.273333
| 1.273333
| 4,440,000
|
2010-08-23
| 1.272667
| 1.359333
| 1.266667
| 1.342
| 1.342
| 16,321,500
|
2010-08-24
| 1.283333
| 1.314
| 1.263333
| 1.28
| 1.28
| 10,096,500
|
2010-08-25
| 1.277333
| 1.332
| 1.237333
| 1.326667
| 1.326667
| 7,549,500
|
2010-08-26
| 1.326
| 1.351333
| 1.306667
| 1.316667
| 1.316667
| 6,507,000
|
2010-08-27
| 1.316667
| 1.324667
| 1.3
| 1.313333
| 1.313333
| 5,694,000
|
2010-08-30
| 1.313333
| 1.346
| 1.307333
| 1.324667
| 1.324667
| 10,992,000
|
2010-08-31
| 1.310667
| 1.319333
| 1.288667
| 1.298667
| 1.298667
| 3,016,500
|
2010-09-01
| 1.308
| 1.379333
| 1.306667
| 1.363333
| 1.363333
| 7,423,500
|
2010-09-02
| 1.358
| 1.416
| 1.354
| 1.404
| 1.404
| 7,306,500
|
2010-09-03
| 1.391333
| 1.42
| 1.377333
| 1.403333
| 1.403333
| 6,519,000
|
2010-09-07
| 1.374
| 1.4
| 1.366667
| 1.369333
| 1.369333
| 3,651,000
|
2010-09-08
| 1.377333
| 1.396667
| 1.373333
| 1.393333
| 1.393333
| 4,326,000
|
2010-09-09
| 1.4
| 1.403333
| 1.379333
| 1.380667
| 1.380667
| 5,643,000
|
2010-09-10
| 1.383333
| 1.395333
| 1.317333
| 1.344667
| 1.344667
| 5,799,000
|
2010-09-13
| 1.392667
| 1.393333
| 1.366667
| 1.381333
| 1.381333
| 5,412,000
|
2010-09-14
| 1.369333
| 1.44
| 1.368667
| 1.408
| 1.408
| 9,820,500
|
2010-09-15
| 1.398667
| 1.466667
| 1.386
| 1.465333
| 1.465333
| 10,269,000
|
2010-09-16
| 1.476667
| 1.544
| 1.389333
| 1.396
| 1.396
| 40,267,500
|
2010-09-17
| 1.401333
| 1.421333
| 1.32
| 1.348667
| 1.348667
| 17,977,500
|
2010-09-20
| 1.378
| 1.423333
| 1.344
| 1.404
| 1.404
| 14,212,500
|
2010-09-21
| 1.392667
| 1.436667
| 1.378
| 1.384667
| 1.384667
| 11,940,000
|
2010-09-22
| 1.391333
| 1.396667
| 1.32
| 1.324667
| 1.324667
| 14,443,500
|
2010-09-23
| 1.326
| 1.342667
| 1.3
| 1.304
| 1.304
| 10,021,500
|
2010-09-24
| 1.33
| 1.346
| 1.31
| 1.34
| 1.34
| 8,683,500
|
2010-09-27
| 1.36
| 1.387333
| 1.336667
| 1.368667
| 1.368667
| 6,279,000
|
2010-09-28
| 1.402667
| 1.432667
| 1.384
| 1.426667
| 1.426667
| 18,217,500
|
2010-09-29
| 1.412667
| 1.468667
| 1.408667
| 1.465333
| 1.465333
| 29,539,500
|
2010-09-30
| 1.466667
| 1.476667
| 1.346
| 1.360667
| 1.360667
| 32,937,000
|
2010-10-01
| 1.379333
| 1.383333
| 1.354
| 1.373333
| 1.373333
| 8,965,500
|
2010-10-04
| 1.362
| 1.411333
| 1.353333
| 1.399333
| 1.399333
| 9,654,000
|
2010-10-05
| 1.41
| 1.418667
| 1.400667
| 1.408
| 1.408
| 4,980,000
|
2010-10-06
| 1.404
| 1.417333
| 1.354667
| 1.364
| 1.364
| 4,701,000
|
2010-10-07
| 1.371333
| 1.376
| 1.356
| 1.362
| 1.362
| 2,115,000
|
2010-10-08
| 1.362
| 1.386
| 1.359333
| 1.362
| 1.362
| 4,017,000
|
2010-10-11
| 1.362667
| 1.38
| 1.338
| 1.349333
| 1.349333
| 2,568,000
|
2010-10-12
| 1.346667
| 1.352
| 1.335333
| 1.349333
| 1.349333
| 3,660,000
|
2010-10-13
| 1.376
| 1.39
| 1.357333
| 1.369333
| 1.369333
| 4,773,000
|
2010-10-14
| 1.4
| 1.402
| 1.36
| 1.383333
| 1.383333
| 4,422,000
|
2010-10-15
| 1.392667
| 1.393333
| 1.35
| 1.369333
| 1.369333
| 4,270,500
|
2010-10-18
| 1.368
| 1.376
| 1.348
| 1.348667
| 1.348667
| 2,442,000
|
2010-10-19
| 1.346667
| 1.360667
| 1.333333
| 1.336667
| 1.336667
| 3,678,000
|
2010-10-20
| 1.344
| 1.379333
| 1.336
| 1.376667
| 1.376667
| 4,687,500
|
2010-10-21
| 1.374
| 1.396667
| 1.363333
| 1.383333
| 1.383333
| 6,256,500
|
2010-10-22
| 1.378667
| 1.395333
| 1.37
| 1.381333
| 1.381333
| 2,416,500
|
2010-10-25
| 1.396
| 1.398667
| 1.382
| 1.39
| 1.39
| 1,777,500
|
2010-10-26
| 1.386667
| 1.458
| 1.367333
| 1.424
| 1.424
| 9,913,500
|
2010-10-27
| 1.416667
| 1.425333
| 1.376667
| 1.4
| 1.4
| 5,347,500
|
2010-10-28
| 1.426
| 1.433333
| 1.397333
| 1.412667
| 1.412667
| 3,363,000
|
2010-10-29
| 1.409333
| 1.456667
| 1.403333
| 1.456
| 1.456
| 4,209,000
|
2010-11-01
| 1.462667
| 1.516667
| 1.420667
| 1.427333
| 1.427333
| 6,837,000
|
2010-11-02
| 1.445333
| 1.458667
| 1.403333
| 1.416667
| 1.416667
| 4,837,500
|
2010-11-03
| 1.418667
| 1.5
| 1.410667
| 1.451333
| 1.451333
| 5,589,000
|
2010-11-04
| 1.506667
| 1.688667
| 1.476667
| 1.66
| 1.66
| 28,110,000
|
2010-11-05
| 1.658
| 1.664667
| 1.581333
| 1.629333
| 1.629333
| 15,165,000
|
2010-11-08
| 1.633333
| 1.666667
| 1.602
| 1.665333
| 1.665333
| 7,642,500
|
2010-11-09
| 1.666667
| 1.712667
| 1.603333
| 1.642
| 1.642
| 14,346,000
|
2010-11-10
| 1.632
| 1.998
| 1.603333
| 1.957333
| 1.957333
| 45,907,500
|
2010-11-11
| 1.906667
| 1.94
| 1.822
| 1.869333
| 1.869333
| 29,179,500
|
2010-11-12
| 1.883333
| 2.033333
| 1.871333
| 1.989333
| 1.989333
| 40,936,500
|
2010-11-15
| 2.014667
| 2.196
| 2.014667
| 2.053333
| 2.053333
| 39,343,500
|
2010-11-16
| 2.066667
| 2.093333
| 1.894667
| 1.978
| 1.978
| 20,214,000
|
2010-11-17
| 2.013333
| 2.05
| 1.907333
| 1.966
| 1.966
| 11,250,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.