Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
1999-12-09 | 0.792708 | 0.939732 | 0.991071 | 0.90067 | 0.991071 | 855,198,400 |
1999-12-10 | 0.775762 | 0.919643 | 0.975446 | 0.883929 | 0.94029 | 637,761,600 |
1999-12-13 | 0.745636 | 0.883929 | 0.915179 | 0.883371 | 0.914202 | 529,961,600 |
1999-12-14 | 0.714567 | 0.847098 | 0.890625 | 0.845982 | 0.878348 | 435,870,400 |
1999-12-15 | 0.730572 | 0.866071 | 0.868304 | 0.813058 | 0.832589 | 622,977,600 |
1999-12-16 | 0.740457 | 0.87779 | 0.878348 | 0.839286 | 0.875 | 463,825,600 |
1999-12-17 | 0.753167 | 0.892857 | 0.910714 | 0.879464 | 0.90067 | 495,006,400 |
1999-12-20 | 0.738104 | 0.875 | 0.889509 | 0.862723 | 0.888951 | 283,987,200 |
1999-12-21 | 0.771997 | 0.915179 | 0.920201 | 0.874442 | 0.876674 | 307,596,800 |
1999-12-22 | 0.752696 | 0.892299 | 0.933594 | 0.881696 | 0.918527 | 327,073,600 |
1999-12-23 | 0.779528 | 0.924107 | 0.930804 | 0.902344 | 0.90904 | 229,532,800 |
1999-12-27 | 0.74799 | 0.886719 | 0.932478 | 0.886161 | 0.93192 | 168,392,000 |
1999-12-28 | 0.739516 | 0.876674 | 0.889509 | 0.848214 | 0.885045 | 247,576,000 |
1999-12-29 | 0.758345 | 0.898996 | 0.912388 | 0.852679 | 0.864397 | 284,502,400 |
1999-12-30 | 0.755521 | 0.895647 | 0.929688 | 0.889509 | 0.912388 | 207,144,000 |
1999-12-31 | 0.77435 | 0.917969 | 0.918527 | 0.888393 | 0.901228 | 163,811,200 |
2000-01-03 | 0.843077 | 0.999442 | 1.004464 | 0.907924 | 0.936384 | 535,796,800 |
2000-01-04 | 0.771997 | 0.915179 | 0.987723 | 0.90346 | 0.966518 | 512,377,600 |
2000-01-05 | 0.783293 | 0.928571 | 0.987165 | 0.919643 | 0.926339 | 778,321,600 |
2000-01-06 | 0.715509 | 0.848214 | 0.955357 | 0.848214 | 0.947545 | 767,972,800 |
2000-01-07 | 0.749401 | 0.888393 | 0.901786 | 0.852679 | 0.861607 | 460,734,400 |
2000-01-10 | 0.736221 | 0.872768 | 0.912946 | 0.845982 | 0.910714 | 505,064,000 |
2000-01-11 | 0.698562 | 0.828125 | 0.887277 | 0.808036 | 0.856585 | 441,548,800 |
2000-01-12 | 0.656668 | 0.77846 | 0.852679 | 0.772321 | 0.848214 | 976,068,800 |
2000-01-13 | 0.728689 | 0.863839 | 0.881696 | 0.825893 | 0.84361 | 1,032,684,800 |
2000-01-14 | 0.756462 | 0.896763 | 0.912946 | 0.887277 | 0.892857 | 390,376,000 |
2000-01-18 | 0.782823 | 0.928013 | 0.946429 | 0.896763 | 0.901786 | 459,177,600 |
2000-01-19 | 0.802594 | 0.951451 | 0.970982 | 0.922991 | 0.94308 | 597,643,200 |
2000-01-20 | 0.854845 | 1.013393 | 1.084821 | 1.013393 | 1.03125 | 1,831,132,800 |
2000-01-21 | 0.838369 | 0.993862 | 1.020089 | 0.983817 | 1.020089 | 495,924,800 |
2000-01-24 | 0.80024 | 0.948661 | 1.006696 | 0.938616 | 0.968192 | 440,876,800 |
2000-01-25 | 0.84543 | 1.002232 | 1.010045 | 0.914063 | 0.9375 | 497,145,600 |
2000-01-26 | 0.829896 | 0.983817 | 1.019531 | 0.979911 | 0.982143 | 367,158,400 |
2000-01-27 | 0.828484 | 0.982143 | 1.008929 | 0.955357 | 0.97154 | 340,144,000 |
2000-01-28 | 0.765406 | 0.907366 | 0.989955 | 0.898438 | 0.96596 | 423,348,800 |
2000-01-31 | 0.781411 | 0.926339 | 0.927455 | 0.84375 | 0.901786 | 701,680,000 |
2000-02-01 | 0.75505 | 0.895089 | 0.9375 | 0.892857 | 0.928571 | 318,035,200 |
2000-02-02 | 0.744223 | 0.882254 | 0.91183 | 0.866071 | 0.899554 | 464,195,200 |
2000-02-03 | 0.778116 | 0.922433 | 0.930804 | 0.895089 | 0.895647 | 475,193,600 |
2000-02-04 | 0.813421 | 0.964286 | 0.982143 | 0.925223 | 0.928013 | 425,320,000 |
2000-02-07 | 0.859081 | 1.018415 | 1.020089 | 0.945871 | 0.964286 | 441,067,200 |
2000-02-08 | 0.865201 | 1.02567 | 1.03683 | 0.993304 | 1.017857 | 408,643,200 |
2000-02-09 | 0.848254 | 1.00558 | 1.045759 | 1.003906 | 1.018973 | 299,364,800 |
2000-02-10 | 0.854845 | 1.013393 | 1.016741 | 0.982143 | 1.007813 | 302,982,400 |
2000-02-11 | 0.819069 | 0.970982 | 1.018973 | 0.966518 | 1.014509 | 212,251,200 |
2000-02-14 | 0.872262 | 1.03404 | 1.034598 | 0.969866 | 0.976004 | 367,539,200 |
2000-02-15 | 0.896269 | 1.0625 | 1.070871 | 1.02846 | 1.029018 | 485,744,000 |
2000-02-16 | 0.859552 | 1.018973 | 1.054688 | 1.001116 | 1.051339 | 378,246,400 |
2000-02-17 | 0.865201 | 1.02567 | 1.03125 | 1.010045 | 1.02846 | 289,497,600 |
2000-02-18 | 0.837899 | 0.993304 | 1.030134 | 0.989955 | 1.023438 | 233,441,600 |
2000-02-22 | 0.857198 | 1.016183 | 1.044085 | 0.952567 | 0.983259 | 422,296,000 |
2000-02-23 | 0.875556 | 1.037946 | 1.0625 | 0.991071 | 1.011021 | 473,099,200 |
2000-02-24 | 0.867672 | 1.028599 | 1.063616 | 0.997768 | 1.047433 | 376,432,000 |
2000-02-25 | 0.831308 | 0.985491 | 1.044643 | 0.983259 | 1.025112 | 249,144,000 |
2000-02-28 | 0.852962 | 1.011161 | 1.026786 | 0.967634 | 0.983259 | 328,328,000 |
2000-02-29 | 0.863318 | 1.023438 | 1.046875 | 1.005022 | 1.013951 | 368,961,600 |
2000-03-01 | 0.981471 | 1.163504 | 1.179129 | 1.058036 | 1.058594 | 1,077,003,200 |
2000-03-02 | 0.918864 | 1.089286 | 1.142299 | 1.077567 | 1.133929 | 311,259,200 |
2000-03-03 | 0.964054 | 1.142857 | 1.14495 | 1.071429 | 1.114955 | 323,366,400 |
2000-03-06 | 0.946637 | 1.12221 | 1.152902 | 1.116071 | 1.125 | 210,560,000 |
2000-03-07 | 0.925454 | 1.097098 | 1.137835 | 1.081473 | 1.128906 | 273,011,200 |
2000-03-08 | 0.918864 | 1.089286 | 1.106585 | 1.058594 | 1.097098 | 271,230,400 |
2000-03-09 | 0.920747 | 1.091518 | 1.116071 | 1.055804 | 1.079241 | 276,718,400 |
2000-03-10 | 0.947108 | 1.122768 | 1.142299 | 1.080357 | 1.086496 | 248,606,400 |
2000-03-13 | 0.913686 | 1.083147 | 1.129464 | 1.066964 | 1.090402 | 303,956,800 |
2000-03-14 | 0.860493 | 1.020089 | 1.109375 | 1.017857 | 1.08231 | 428,579,200 |
2000-03-15 | 0.875556 | 1.037946 | 1.073661 | 1.018973 | 1.032366 | 443,609,600 |
2000-03-16 | 0.915569 | 1.085379 | 1.089286 | 1.022321 | 1.047433 | 378,100,800 |
2000-03-17 | 0.941459 | 1.116071 | 1.116071 | 1.06808 | 1.072545 | 305,043,200 |
2000-03-20 | 0.926395 | 1.098214 | 1.127232 | 1.092634 | 1.102679 | 204,489,600 |
2000-03-21 | 1.016305 | 1.204799 | 1.220982 | 1.085938 | 1.094308 | 524,328,000 |
2000-03-22 | 1.085973 | 1.287388 | 1.289063 | 1.174665 | 1.185547 | 567,996,800 |
2000-03-23 | 1.06432 | 1.261719 | 1.342634 | 1.25 | 1.267857 | 562,564,800 |
2000-03-24 | 1.044548 | 1.238281 | 1.285156 | 1.209821 | 1.271763 | 446,913,600 |
2000-03-27 | 1.051139 | 1.246094 | 1.292411 | 1.222098 | 1.228795 | 279,182,400 |
2000-03-28 | 1.047844 | 1.242188 | 1.267857 | 1.22433 | 1.225446 | 202,966,400 |
2000-03-29 | 1.023837 | 1.213728 | 1.244978 | 1.194894 | 1.24442 | 239,836,800 |
2000-03-30 | 0.947108 | 1.122768 | 1.229353 | 1.119978 | 1.192522 | 414,400,000 |
2000-03-31 | 1.022896 | 1.212612 | 1.225446 | 1.125 | 1.137835 | 404,633,600 |
2000-04-03 | 1.004066 | 1.19029 | 1.245536 | 1.155692 | 1.209821 | 328,563,200 |
2000-04-04 | 0.958876 | 1.136719 | 1.1875 | 1.042411 | 1.184152 | 660,329,600 |
2000-04-05 | 0.981942 | 1.164063 | 1.186384 | 1.107143 | 1.129185 | 457,665,600 |
2000-04-06 | 0.942872 | 1.117746 | 1.200893 | 1.100446 | 1.166295 | 259,627,200 |
2000-04-07 | 0.992298 | 1.176339 | 1.177455 | 1.120536 | 1.136161 | 242,435,200 |
2000-04-10 | 0.941459 | 1.116071 | 1.185268 | 1.113839 | 1.175781 | 212,262,400 |
2000-04-11 | 0.899564 | 1.066406 | 1.114955 | 1.054129 | 1.102679 | 541,822,400 |
2000-04-12 | 0.822835 | 0.975446 | 1.0625 | 0.936384 | 1.0625 | 941,136,000 |
2000-04-13 | 0.857198 | 1.016183 | 1.071429 | 0.96875 | 0.995536 | 529,827,200 |
2000-04-14 | 0.842606 | 0.998884 | 1.053571 | 0.973214 | 0.976004 | 667,620,800 |
2000-04-17 | 0.932986 | 1.106027 | 1.106585 | 0.973772 | 0.977679 | 409,561,600 |
2000-04-18 | 0.955581 | 1.132813 | 1.132813 | 1.065848 | 1.102679 | 390,924,800 |
2000-04-19 | 0.912273 | 1.081473 | 1.162946 | 1.069196 | 1.126674 | 520,150,400 |
2000-04-20 | 0.895327 | 1.061384 | 1.113839 | 1.045201 | 1.104353 | 722,120,000 |
2000-04-24 | 0.907567 | 1.075893 | 1.075893 | 1.024554 | 1.026786 | 443,620,800 |
2000-04-25 | 0.966408 | 1.145647 | 1.149554 | 1.089844 | 1.090402 | 391,641,600 |
2000-04-26 | 0.913686 | 1.083147 | 1.142857 | 1.071429 | 1.13058 | 366,912,000 |
2000-04-27 | 0.954639 | 1.131696 | 1.133929 | 1.040876 | 1.046317 | 326,603,200 |
2000-04-28 | 0.934398 | 1.107701 | 1.138393 | 1.083147 | 1.135045 | 249,580,800 |
2000-05-01 | 0.936281 | 1.109933 | 1.117188 | 1.08817 | 1.114955 | 226,195,200 |
2000-05-02 | 0.887795 | 1.052455 | 1.127232 | 1.049107 | 1.100446 | 236,432,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.