Date stringdate 1980-12-12 00:00:00 2020-09-04 00:00:00 | Open float64 0.05 3.25k ⌀ | High float64 0.05 3.34k ⌀ | Low float64 0.05 3.17k ⌀ | Close float64 0.05 3.23k ⌀ | Adj Close float64 0.04 3.23k ⌀ | Volume int64 286k 7.42B ⌀ |
|---|---|---|---|---|---|---|
1997-05-15 | 2.4375 | 2.5 | 1.927083 | 1.958333 | 1.958333 | 72,156,000 |
1997-05-16 | 1.96875 | 1.979167 | 1.708333 | 1.729167 | 1.729167 | 14,700,000 |
1997-05-19 | 1.760417 | 1.770833 | 1.625 | 1.708333 | 1.708333 | 6,106,800 |
1997-05-20 | 1.729167 | 1.75 | 1.635417 | 1.635417 | 1.635417 | 5,467,200 |
1997-05-21 | 1.635417 | 1.645833 | 1.375 | 1.427083 | 1.427083 | 18,853,200 |
1997-05-22 | 1.4375 | 1.447917 | 1.3125 | 1.395833 | 1.395833 | 11,776,800 |
1997-05-23 | 1.40625 | 1.520833 | 1.333333 | 1.5 | 1.5 | 15,937,200 |
1997-05-27 | 1.510417 | 1.645833 | 1.458333 | 1.583333 | 1.583333 | 8,697,600 |
1997-05-28 | 1.625 | 1.635417 | 1.53125 | 1.53125 | 1.53125 | 4,574,400 |
1997-05-29 | 1.541667 | 1.541667 | 1.479167 | 1.505208 | 1.505208 | 3,472,800 |
1997-05-30 | 1.5 | 1.510417 | 1.479167 | 1.5 | 1.5 | 2,594,400 |
1997-06-02 | 1.510417 | 1.53125 | 1.5 | 1.510417 | 1.510417 | 591,600 |
1997-06-03 | 1.53125 | 1.53125 | 1.479167 | 1.479167 | 1.479167 | 1,183,200 |
1997-06-04 | 1.479167 | 1.489583 | 1.395833 | 1.416667 | 1.416667 | 3,080,400 |
1997-06-05 | 1.416667 | 1.541667 | 1.375 | 1.541667 | 1.541667 | 5,672,400 |
1997-06-06 | 1.515625 | 1.708333 | 1.510417 | 1.65625 | 1.65625 | 7,807,200 |
1997-06-09 | 1.65625 | 1.708333 | 1.65625 | 1.6875 | 1.6875 | 2,352,000 |
1997-06-10 | 1.708333 | 1.708333 | 1.53125 | 1.583333 | 1.583333 | 5,458,800 |
1997-06-11 | 1.59375 | 1.604167 | 1.53125 | 1.541667 | 1.541667 | 1,188,000 |
1997-06-12 | 1.583333 | 1.645833 | 1.552083 | 1.604167 | 1.604167 | 1,632,000 |
1997-06-13 | 1.625 | 1.625 | 1.583333 | 1.583333 | 1.583333 | 693,600 |
1997-06-16 | 1.604167 | 1.604167 | 1.5625 | 1.572917 | 1.572917 | 913,200 |
1997-06-17 | 1.598958 | 1.598958 | 1.494792 | 1.505208 | 1.505208 | 4,706,400 |
1997-06-18 | 1.520833 | 1.536458 | 1.5 | 1.510417 | 1.510417 | 2,464,800 |
1997-06-19 | 1.510417 | 1.53125 | 1.5 | 1.510417 | 1.510417 | 1,003,200 |
1997-06-20 | 1.53125 | 1.552083 | 1.5 | 1.526042 | 1.526042 | 3,387,600 |
1997-06-23 | 1.541667 | 1.541667 | 1.479167 | 1.5 | 1.5 | 1,047,600 |
1997-06-24 | 1.505208 | 1.526042 | 1.479167 | 1.510417 | 1.510417 | 751,200 |
1997-06-25 | 1.526042 | 1.526042 | 1.489583 | 1.510417 | 1.510417 | 2,106,000 |
1997-06-26 | 1.520833 | 1.520833 | 1.505208 | 1.510417 | 1.510417 | 3,189,600 |
1997-06-27 | 1.515625 | 1.515625 | 1.479167 | 1.489583 | 1.489583 | 1,188,000 |
1997-06-30 | 1.510417 | 1.598958 | 1.479167 | 1.541667 | 1.541667 | 2,746,800 |
1997-07-01 | 1.541667 | 1.541667 | 1.510417 | 1.515625 | 1.515625 | 1,292,400 |
1997-07-02 | 1.515625 | 1.59375 | 1.510417 | 1.588542 | 1.588542 | 3,882,000 |
1997-07-03 | 1.598958 | 1.916667 | 1.59375 | 1.911458 | 1.911458 | 12,577,200 |
1997-07-07 | 1.833333 | 2.020833 | 1.833333 | 2 | 2 | 8,053,200 |
1997-07-08 | 2.041667 | 2.333333 | 2.041667 | 2.302083 | 2.302083 | 15,517,200 |
1997-07-09 | 2.302083 | 2.385417 | 2.270833 | 2.322917 | 2.322917 | 8,262,000 |
1997-07-10 | 2.333333 | 2.572917 | 2.333333 | 2.5625 | 2.5625 | 9,051,600 |
1997-07-11 | 2.520833 | 2.520833 | 2.208333 | 2.291667 | 2.291667 | 10,531,200 |
1997-07-14 | 2.322917 | 2.333333 | 2.114583 | 2.135417 | 2.135417 | 4,604,400 |
1997-07-15 | 2.135417 | 2.479167 | 2.135417 | 2.4375 | 2.4375 | 9,274,800 |
1997-07-16 | 2.447917 | 2.494792 | 2.302083 | 2.333333 | 2.333333 | 3,024,000 |
1997-07-17 | 2.34375 | 2.34375 | 2.15625 | 2.21875 | 2.21875 | 3,169,200 |
1997-07-18 | 2.1875 | 2.21875 | 2.15625 | 2.15625 | 2.15625 | 780,000 |
1997-07-21 | 2.177083 | 2.197917 | 2.145833 | 2.182292 | 2.182292 | 574,800 |
1997-07-22 | 2.166667 | 2.1875 | 2.0625 | 2.135417 | 2.135417 | 1,563,600 |
1997-07-23 | 2.1875 | 2.333333 | 2.177083 | 2.291667 | 2.291667 | 3,259,200 |
1997-07-24 | 2.302083 | 2.3125 | 2.21875 | 2.260417 | 2.260417 | 1,216,800 |
1997-07-25 | 2.21875 | 2.25 | 2.21875 | 2.229167 | 2.229167 | 620,400 |
1997-07-28 | 2.229167 | 2.395833 | 2.21875 | 2.322917 | 2.322917 | 2,574,000 |
1997-07-29 | 2.364583 | 2.5 | 2.333333 | 2.479167 | 2.479167 | 4,814,400 |
1997-07-30 | 2.5 | 2.505208 | 2.427083 | 2.447917 | 2.447917 | 2,517,600 |
1997-07-31 | 2.4375 | 2.4375 | 2.333333 | 2.395833 | 2.395833 | 1,454,400 |
1997-08-01 | 2.34375 | 2.416667 | 2.25 | 2.416667 | 2.416667 | 3,588,000 |
1997-08-04 | 2.375 | 2.411458 | 2.302083 | 2.3125 | 2.3125 | 2,671,200 |
1997-08-05 | 2.333333 | 2.333333 | 2.145833 | 2.208333 | 2.208333 | 3,032,400 |
1997-08-06 | 2.208333 | 2.3125 | 2.1875 | 2.25 | 2.25 | 1,243,200 |
1997-08-07 | 2.25 | 2.260417 | 2.125 | 2.177083 | 2.177083 | 2,034,000 |
1997-08-08 | 2.166667 | 2.302083 | 2.104167 | 2.291667 | 2.291667 | 2,211,600 |
1997-08-11 | 2.291667 | 2.333333 | 2.25 | 2.328125 | 2.328125 | 1,239,600 |
1997-08-12 | 2.28125 | 2.302083 | 2.197917 | 2.197917 | 2.197917 | 571,200 |
1997-08-13 | 2.229167 | 2.229167 | 2.166667 | 2.197917 | 2.197917 | 590,400 |
1997-08-14 | 2.177083 | 2.25 | 2.119792 | 2.15625 | 2.15625 | 1,041,600 |
1997-08-15 | 2.135417 | 2.15625 | 1.9375 | 2.114583 | 2.114583 | 1,597,200 |
1997-08-18 | 2.052083 | 2.052083 | 1.96875 | 2.041667 | 2.041667 | 1,784,400 |
1997-08-19 | 2.09375 | 2.208333 | 2.052083 | 2.166667 | 2.166667 | 1,003,200 |
1997-08-20 | 2.1875 | 2.1875 | 2.072917 | 2.166667 | 2.166667 | 999,600 |
1997-08-21 | 2.135417 | 2.171875 | 2.072917 | 2.114583 | 2.114583 | 624,000 |
1997-08-22 | 2.104167 | 2.125 | 2.09375 | 2.125 | 2.125 | 712,800 |
1997-08-25 | 2.104167 | 2.260417 | 2.104167 | 2.21875 | 2.21875 | 1,126,800 |
1997-08-26 | 2.239583 | 2.354167 | 2.229167 | 2.34375 | 2.34375 | 2,574,000 |
1997-08-27 | 2.307292 | 2.322917 | 2.25 | 2.317708 | 2.317708 | 1,392,000 |
1997-08-28 | 2.302083 | 2.395833 | 2.28125 | 2.375 | 2.375 | 1,147,200 |
1997-08-29 | 2.364583 | 2.375 | 2.322917 | 2.338542 | 2.338542 | 722,400 |
1997-09-02 | 2.34375 | 2.375 | 2.333333 | 2.354167 | 2.354167 | 732,000 |
1997-09-03 | 2.34375 | 2.416667 | 2.3125 | 2.333333 | 2.333333 | 1,964,400 |
1997-09-04 | 2.364583 | 2.552083 | 2.34375 | 2.552083 | 2.552083 | 3,348,000 |
1997-09-05 | 2.583333 | 2.666667 | 2.458333 | 2.5 | 2.5 | 1,908,000 |
1997-09-08 | 2.53125 | 3.020833 | 2.5 | 3 | 3 | 5,648,400 |
1997-09-09 | 3.140625 | 3.385417 | 3.026042 | 3.239583 | 3.239583 | 8,971,200 |
1997-09-10 | 3.3125 | 3.328125 | 3.125 | 3.302083 | 3.302083 | 3,866,400 |
1997-09-11 | 3.333333 | 3.333333 | 3.041667 | 3.15625 | 3.15625 | 4,262,400 |
1997-09-12 | 3.1875 | 3.697917 | 3.15625 | 3.6875 | 3.6875 | 3,333,600 |
1997-09-15 | 3.666667 | 3.677083 | 3.052083 | 3.09375 | 3.09375 | 5,583,600 |
1997-09-16 | 3.125 | 3.541667 | 3.119792 | 3.354167 | 3.354167 | 6,432,000 |
1997-09-17 | 3.458333 | 3.5 | 3.333333 | 3.40625 | 3.40625 | 2,607,600 |
1997-09-18 | 3.4375 | 3.46875 | 3.28125 | 3.291667 | 3.291667 | 2,128,800 |
1997-09-19 | 3.380208 | 4.083333 | 3.375 | 3.947917 | 3.947917 | 8,929,200 |
1997-09-22 | 4 | 4.677083 | 3.947917 | 4.5 | 4.5 | 16,938,000 |
1997-09-23 | 4.489583 | 4.645833 | 4.395833 | 4.625 | 4.625 | 7,682,400 |
1997-09-24 | 4.645833 | 4.8125 | 4.291667 | 4.375 | 4.375 | 8,200,800 |
1997-09-25 | 4.34375 | 4.354167 | 4.052083 | 4.078125 | 4.078125 | 4,968,000 |
1997-09-26 | 4.072917 | 4.260417 | 4.052083 | 4.166667 | 4.166667 | 2,731,200 |
1997-09-29 | 4.145833 | 4.1875 | 3.958333 | 4.041667 | 4.041667 | 2,371,200 |
1997-09-30 | 4 | 4.348958 | 3.802083 | 4.338542 | 4.338542 | 5,254,800 |
1997-10-01 | 4.4375 | 4.5 | 3.9375 | 4.020833 | 4.020833 | 4,999,200 |
1997-10-02 | 4.041667 | 4.177083 | 3.989583 | 4.010417 | 4.010417 | 1,876,800 |
1997-10-03 | 4.083333 | 4.125 | 3.979167 | 4.015625 | 4.015625 | 1,164,000 |
1997-10-06 | 4 | 4.125 | 3.942708 | 4.125 | 4.125 | 2,028,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.