Date
stringlengths 10
10
| Adj Close
float64 2.26
255
| Close
float64 3.24
255
| High
float64 3.24
255
| Low
float64 3.24
254
| Open
float64 0
255
| Volume
int64 0
18.6M
|
|---|---|---|---|---|---|---|
1980-08-07
| 2.588099
| 3.708651
| 3.708651
| 3.708651
| 3.708651
| 0
|
1980-08-08
| 2.588099
| 3.708651
| 3.708651
| 3.708651
| 3.708651
| 0
|
1980-08-11
| 2.578295
| 3.694603
| 3.722699
| 3.694603
| 0
| 7,118
|
1980-08-12
| 2.61751
| 3.750795
| 3.792939
| 3.750795
| 0
| 38,262
|
1980-08-13
| 2.627313
| 3.764843
| 3.806987
| 3.764843
| 0
| 11,568
|
1980-08-14
| 2.64692
| 3.792939
| 3.835083
| 3.792939
| 0
| 3,559
|
1980-08-15
| 2.64692
| 3.792939
| 3.792939
| 3.792939
| 3.792939
| 0
|
1980-08-18
| 2.705739
| 3.877226
| 3.891274
| 3.877226
| 0
| 1,780
|
1980-08-19
| 2.705739
| 3.877226
| 3.905322
| 3.877226
| 0
| 1,780
|
1980-08-20
| 2.715543
| 3.891274
| 3.933418
| 3.891274
| 0
| 8,008
|
1980-08-21
| 2.715543
| 3.891274
| 3.933418
| 3.891274
| 0
| 10,678
|
1980-08-22
| 2.715543
| 3.891274
| 3.891274
| 3.891274
| 3.891274
| 0
|
1980-08-25
| 2.73515
| 3.91937
| 3.961514
| 3.91937
| 0
| 1,780
|
1980-08-26
| 2.793971
| 4.003658
| 4.045801
| 4.003658
| 0
| 3,559
|
1980-08-27
| 2.774363
| 3.975562
| 4.003658
| 3.975562
| 0
| 19,576
|
1980-08-28
| 2.774363
| 3.975562
| 4.017706
| 3.975562
| 0
| 890
|
1980-08-29
| 2.774363
| 3.975562
| 3.975562
| 3.975562
| 3.975562
| 0
|
1980-09-02
| 2.784167
| 3.98961
| 4.031753
| 3.98961
| 0
| 7,118
|
1980-09-03
| 2.784167
| 3.98961
| 3.98961
| 3.98961
| 3.98961
| 0
|
1980-09-04
| 2.784167
| 3.98961
| 4.017706
| 3.98961
| 0
| 11,568
|
1980-09-05
| 2.76456
| 3.961514
| 4.003658
| 3.961514
| 0
| 3,559
|
1980-09-08
| 2.76456
| 3.961514
| 3.961514
| 3.961514
| 3.961514
| 0
|
1980-09-09
| 2.774363
| 3.975562
| 4.031753
| 3.975562
| 0
| 4,449
|
1980-09-10
| 2.784167
| 3.98961
| 4.003658
| 3.98961
| 0
| 1,780
|
1980-09-11
| 2.803774
| 4.017706
| 4.045801
| 4.017706
| 0
| 8,008
|
1980-09-12
| 2.823381
| 4.045801
| 4.059849
| 4.045801
| 0
| 12,457
|
1980-09-15
| 2.921415
| 4.186281
| 4.214376
| 4.186281
| 0
| 6,229
|
1980-09-16
| 2.921415
| 4.186281
| 4.228424
| 4.186281
| 0
| 5,339
|
1980-09-17
| 2.921415
| 4.186281
| 4.214376
| 4.186281
| 0
| 1,780
|
1980-09-18
| 2.901808
| 4.158185
| 4.172233
| 4.158185
| 0
| 1,780
|
1980-09-19
| 2.852791
| 4.087945
| 4.116041
| 4.087945
| 0
| 1,780
|
1980-09-22
| 2.774363
| 3.975562
| 4.003658
| 3.975562
| 0
| 3,559
|
1980-09-23
| 2.73515
| 3.91937
| 3.947466
| 3.91937
| 0
| 9,788
|
1980-09-24
| 2.73515
| 3.91937
| 3.947466
| 3.91937
| 0
| 890
|
1980-09-25
| 2.754756
| 3.947466
| 3.961514
| 3.947466
| 0
| 5,339
|
1980-09-26
| 2.754756
| 3.947466
| 3.947466
| 3.947466
| 3.947466
| 0
|
1980-09-29
| 2.754756
| 3.947466
| 3.947466
| 3.947466
| 3.947466
| 0
|
1980-09-30
| 2.784167
| 3.98961
| 4.003658
| 3.98961
| 0
| 7,118
|
1980-10-01
| 2.823381
| 4.045801
| 4.045801
| 4.045801
| 0
| 28,474
|
1980-10-02
| 2.852791
| 4.087945
| 4.130089
| 4.087945
| 0
| 23,135
|
1980-10-03
| 2.970431
| 4.25652
| 4.284616
| 4.25652
| 0
| 55,168
|
1980-10-06
| 3.097876
| 4.439143
| 4.467239
| 4.439143
| 0
| 10,678
|
1980-10-07
| 3.068466
| 4.396999
| 4.425095
| 4.396999
| 0
| 6,229
|
1980-10-08
| 3.068466
| 4.396999
| 4.425095
| 4.396999
| 0
| 12,457
|
1980-10-09
| 3.058663
| 4.382952
| 4.411047
| 4.382952
| 0
| 8,898
|
1980-10-10
| 3.068466
| 4.396999
| 4.411047
| 4.396999
| 0
| 8,008
|
1980-10-13
| 3.205713
| 4.59367
| 4.607718
| 4.59367
| 0
| 41,821
|
1980-10-14
| 3.274337
| 4.692006
| 4.720102
| 4.692006
| 0
| 26,694
|
1980-10-15
| 3.293944
| 4.720102
| 4.762245
| 4.720102
| 0
| 31,143
|
1980-10-16
| 3.31355
| 4.748197
| 4.776293
| 4.748197
| 0
| 890
|
1980-10-17
| 3.293944
| 4.720102
| 4.748197
| 4.720102
| 0
| 3,559
|
1980-10-20
| 3.215517
| 4.607718
| 4.635814
| 4.607718
| 0
| 1,780
|
1980-10-21
| 3.19591
| 4.579622
| 4.607718
| 4.579622
| 0
| 8,898
|
1980-10-22
| 3.215517
| 4.607718
| 4.635814
| 4.607718
| 0
| 4,449
|
1980-10-23
| 3.1665
| 4.537479
| 4.565574
| 4.537479
| 0
| 4,449
|
1980-10-24
| 3.1665
| 4.537479
| 4.537479
| 4.537479
| 4.537479
| 0
|
1980-10-27
| 3.107678
| 4.453191
| 4.467239
| 4.453191
| 0
| 890
|
1980-10-28
| 3.088072
| 4.425095
| 4.439143
| 4.425095
| 0
| 7,118
|
1980-10-29
| 3.088072
| 4.425095
| 4.425095
| 4.425095
| 4.425095
| 0
|
1980-10-30
| 3.107678
| 4.453191
| 4.481287
| 4.453191
| 0
| 2,669
|
1980-10-31
| 3.107678
| 4.453191
| 4.467239
| 4.453191
| 0
| 4,449
|
1980-11-03
| 3.097876
| 4.439143
| 4.467239
| 4.439143
| 0
| 4,449
|
1980-11-05
| 2.901808
| 4.158185
| 4.186281
| 4.158185
| 0
| 4,449
|
1980-11-06
| 2.901808
| 4.158185
| 4.158185
| 4.158185
| 4.158185
| 0
|
1980-11-07
| 2.862594
| 4.101993
| 4.130089
| 4.101993
| 0
| 14,237
|
1980-11-10
| 2.931218
| 4.200329
| 4.214376
| 4.200329
| 0
| 73,854
|
1980-11-11
| 2.911611
| 4.172233
| 4.186281
| 4.172233
| 0
| 6,229
|
1980-11-12
| 2.833184
| 4.059849
| 4.087945
| 4.059849
| 0
| 3,559
|
1980-11-13
| 2.823381
| 4.045801
| 4.101993
| 4.045801
| 0
| 2,669
|
1980-11-14
| 2.803774
| 4.017706
| 4.031753
| 4.017706
| 0
| 28,474
|
1980-11-17
| 2.784167
| 3.98961
| 4.017706
| 3.98961
| 0
| 1,780
|
1980-11-18
| 2.725346
| 3.905322
| 3.933418
| 3.905322
| 0
| 1,780
|
1980-11-19
| 2.73515
| 3.91937
| 3.961514
| 3.91937
| 0
| 5,339
|
1980-11-20
| 2.76456
| 3.961514
| 3.98961
| 3.961514
| 0
| 5,339
|
1980-11-21
| 2.744953
| 3.933418
| 3.961514
| 3.933418
| 0
| 890
|
1980-11-24
| 2.73515
| 3.91937
| 3.961514
| 3.91937
| 0
| 1,780
|
1980-11-25
| 2.73515
| 3.91937
| 3.961514
| 3.91937
| 0
| 1,780
|
1980-11-26
| 2.73515
| 3.91937
| 3.91937
| 3.91937
| 3.91937
| 0
|
1980-11-28
| 2.725346
| 3.905322
| 3.947466
| 3.905322
| 0
| 8,898
|
1980-12-01
| 2.705739
| 3.877226
| 3.905322
| 3.877226
| 0
| 48,050
|
1980-12-02
| 2.715543
| 3.891274
| 3.933418
| 3.891274
| 0
| 46,270
|
1980-12-03
| 2.715543
| 3.891274
| 3.91937
| 3.891274
| 0
| 890
|
1980-12-04
| 2.754756
| 3.947466
| 3.975562
| 3.947466
| 0
| 6,229
|
1980-12-05
| 2.744953
| 3.933418
| 3.961514
| 3.933418
| 0
| 20,466
|
1980-12-08
| 2.803774
| 4.017706
| 4.031753
| 4.017706
| 0
| 38,262
|
1980-12-09
| 2.76456
| 3.961514
| 3.98961
| 3.961514
| 0
| 2,669
|
1980-12-10
| 2.774363
| 3.975562
| 3.98961
| 3.975562
| 0
| 6,229
|
1980-12-11
| 2.754756
| 3.947466
| 3.98961
| 3.947466
| 0
| 1,780
|
1980-12-12
| 2.754756
| 3.947466
| 3.947466
| 3.947466
| 3.947466
| 0
|
1980-12-15
| 2.784167
| 3.98961
| 4.017706
| 3.98961
| 0
| 1,780
|
1980-12-16
| 2.76456
| 3.961514
| 3.98961
| 3.961514
| 0
| 5,339
|
1980-12-17
| 2.76456
| 3.961514
| 3.961514
| 3.961514
| 3.961514
| 0
|
1980-12-18
| 2.754756
| 3.947466
| 3.975562
| 3.947466
| 0
| 7,118
|
1980-12-19
| 2.744953
| 3.933418
| 3.947466
| 3.933418
| 0
| 6,229
|
1980-12-22
| 2.744953
| 3.933418
| 3.933418
| 3.933418
| 3.933418
| 0
|
1980-12-23
| 2.744953
| 3.933418
| 3.961514
| 3.933418
| 0
| 7,118
|
1980-12-24
| 2.784167
| 3.98961
| 4.003658
| 3.98961
| 0
| 4,449
|
1980-12-26
| 2.784167
| 3.98961
| 4.031753
| 3.98961
| 0
| 3,559
|
1980-12-29
| 2.813576
| 4.031753
| 4.045801
| 4.031753
| 0
| 8,898
|
1980-12-30
| 2.813576
| 4.031753
| 4.031753
| 4.031753
| 4.031753
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.