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
|
|---|---|---|---|---|---|---|
1980-03-17 | 2.296798 | 3.291227 | 3.344743 | 3.291227 | 0 | 41,109 |
1980-03-18 | 2.306134 | 3.304606 | 3.358122 | 3.304606 | 0 | 9,343 |
1980-03-19 | 2.306134 | 3.304606 | 3.304606 | 3.304606 | 3.304606 | 0 |
1980-03-20 | 2.306134 | 3.304606 | 3.358122 | 3.304606 | 0 | 10,277 |
1980-03-21 | 2.362154 | 3.38488 | 3.438396 | 3.38488 | 0 | 8,409 |
1980-03-24 | 2.37149 | 3.398259 | 3.451775 | 3.398259 | 0 | 2,803 |
1980-03-25 | 2.352816 | 3.371501 | 3.425017 | 3.371501 | 0 | 27,095 |
1980-03-26 | 2.352816 | 3.371501 | 3.425017 | 3.371501 | 0 | 1,869 |
1980-03-27 | 2.324807 | 3.331364 | 3.38488 | 3.331364 | 0 | 14,015 |
1980-03-28 | 2.31547 | 3.317985 | 3.371501 | 3.317985 | 0 | 36,438 |
1980-03-31 | 2.31547 | 3.317985 | 3.371501 | 3.317985 | 0 | 1,869 |
1980-04-01 | 2.278124 | 3.264469 | 3.317985 | 3.264469 | 0 | 2,803 |
1980-04-02 | 2.259452 | 3.237711 | 3.291227 | 3.237711 | 0 | 6,540 |
1980-04-03 | 2.259452 | 3.237711 | 3.237711 | 3.237711 | 3.237711 | 0 |
1980-04-07 | 2.259452 | 3.237711 | 3.291227 | 3.237711 | 0 | 934 |
1980-04-08 | 2.259452 | 3.237711 | 3.291227 | 3.237711 | 0 | 44,846 |
1980-04-09 | 2.334144 | 3.344743 | 3.398259 | 3.344743 | 0 | 42,044 |
1980-04-10 | 2.362154 | 3.38488 | 3.438396 | 3.38488 | 0 | 35,503 |
1980-04-11 | 2.352816 | 3.371501 | 3.425017 | 3.371501 | 0 | 59,795 |
1980-04-14 | 2.352816 | 3.371501 | 3.371501 | 3.371501 | 3.371501 | 0 |
1980-04-15 | 2.42751 | 3.478533 | 3.532049 | 3.478533 | 0 | 1,869 |
1980-04-16 | 2.42751 | 3.478533 | 3.532049 | 3.478533 | 0 | 61,664 |
1980-04-17 | 2.42751 | 3.478533 | 3.478533 | 3.478533 | 3.478533 | 0 |
1980-04-18 | 2.390163 | 3.425017 | 3.478533 | 3.425017 | 0 | 1,869 |
1980-04-21 | 2.390163 | 3.425017 | 3.478533 | 3.425017 | 0 | 5,606 |
1980-04-22 | 2.390163 | 3.425017 | 3.425017 | 3.425017 | 3.425017 | 0 |
1980-04-23 | 2.436846 | 3.491912 | 3.545428 | 3.491912 | 0 | 24,292 |
1980-04-24 | 2.455519 | 3.51867 | 3.572186 | 3.51867 | 0 | 934 |
1980-04-25 | 2.474192 | 3.545428 | 3.598944 | 3.545428 | 0 | 9,343 |
1980-04-28 | 2.502202 | 3.585565 | 3.639081 | 3.585565 | 0 | 2,803 |
1980-04-29 | 2.539549 | 3.639081 | 3.692597 | 3.639081 | 0 | 74,744 |
1980-04-30 | 2.548885 | 3.65246 | 3.705975 | 3.65246 | 0 | 3,737 |
1980-05-01 | 2.558223 | 3.665839 | 3.719354 | 3.665839 | 0 | 934 |
1980-05-02 | 2.558223 | 3.665839 | 3.665839 | 3.665839 | 3.665839 | 0 |
1980-05-05 | 2.576895 | 3.692597 | 3.746112 | 3.692597 | 0 | 14,015 |
1980-05-06 | 2.632913 | 3.77287 | 3.826386 | 3.77287 | 0 | 5,606 |
1980-05-07 | 2.632913 | 3.77287 | 3.77287 | 3.77287 | 3.77287 | 0 |
1980-05-08 | 2.64225 | 3.786249 | 3.839765 | 3.786249 | 0 | 7,474 |
1980-05-09 | 2.651587 | 3.799628 | 3.853144 | 3.799628 | 0 | 15,883 |
1980-05-12 | 2.707607 | 3.879902 | 3.933418 | 3.879902 | 0 | 41,109 |
1980-05-13 | 2.707607 | 3.879902 | 3.933418 | 3.879902 | 0 | 1,869 |
1980-05-14 | 2.707607 | 3.879902 | 3.933418 | 3.879902 | 0 | 7,474 |
1980-05-15 | 2.707607 | 3.879902 | 3.879902 | 3.879902 | 3.879902 | 0 |
1980-05-16 | 2.64225 | 3.786249 | 3.839765 | 3.786249 | 0 | 55,124 |
1980-05-19 | 2.67026 | 3.826386 | 3.879902 | 3.826386 | 0 | 29,898 |
1980-05-20 | 2.72628 | 3.90666 | 3.960176 | 3.90666 | 0 | 934 |
1980-05-21 | 2.744953 | 3.933418 | 3.986934 | 3.933418 | 0 | 5,606 |
1980-05-22 | 2.744953 | 3.933418 | 3.986934 | 3.933418 | 0 | 3,737 |
1980-05-23 | 2.772963 | 3.973555 | 4.027071 | 3.973555 | 0 | 13,080 |
1980-05-27 | 2.800973 | 4.013692 | 4.067208 | 4.013692 | 0 | 5,606 |
1980-05-28 | 2.763627 | 3.960176 | 4.013692 | 3.960176 | 0 | 4,672 |
1980-05-29 | 2.763627 | 3.960176 | 3.960176 | 3.960176 | 3.960176 | 0 |
1980-05-30 | 2.75429 | 3.946797 | 4.000313 | 3.946797 | 0 | 6,540 |
1980-06-02 | 2.763627 | 3.960176 | 4.013692 | 3.960176 | 0 | 934 |
1980-06-03 | 2.763627 | 3.960176 | 4.013692 | 3.960176 | 0 | 18,686 |
1980-06-04 | 2.772963 | 3.973555 | 4.027071 | 3.973555 | 0 | 8,409 |
1980-06-05 | 2.772963 | 3.973555 | 3.973555 | 3.973555 | 3.973555 | 0 |
1980-06-06 | 2.791637 | 4.000313 | 4.053829 | 4.000313 | 0 | 2,803 |
1980-06-09 | 2.819647 | 4.04045 | 4.093966 | 4.04045 | 0 | 8,409 |
1980-06-10 | 2.828983 | 4.053829 | 4.107345 | 4.053829 | 0 | 2,803 |
1980-06-11 | 2.828983 | 4.053829 | 4.053829 | 4.053829 | 4.053829 | 0 |
1980-06-12 | 2.828983 | 4.053829 | 4.053829 | 4.053829 | 4.053829 | 0 |
1980-06-13 | 2.828983 | 4.053829 | 4.053829 | 4.053829 | 4.053829 | 0 |
1980-06-16 | 2.838319 | 4.067208 | 4.120724 | 4.067208 | 0 | 7,474 |
1980-06-17 | 2.819647 | 4.04045 | 4.093966 | 4.04045 | 0 | 934 |
1980-06-18 | 2.819647 | 4.04045 | 4.04045 | 4.04045 | 4.04045 | 0 |
1980-06-19 | 2.819647 | 4.04045 | 4.093966 | 4.04045 | 0 | 1,869 |
1980-06-20 | 2.819647 | 4.04045 | 4.093966 | 4.04045 | 0 | 1,869 |
1980-06-23 | 2.819647 | 4.04045 | 4.04045 | 4.04045 | 4.04045 | 0 |
1980-06-24 | 2.632913 | 3.77287 | 3.826386 | 3.77287 | 0 | 1,869 |
1980-06-25 | 2.632913 | 3.77287 | 3.77287 | 3.77287 | 3.77287 | 0 |
1980-06-26 | 2.705739 | 3.877226 | 3.933418 | 3.877226 | 0 | 890 |
1980-06-27 | 2.705739 | 3.877226 | 3.877226 | 3.877226 | 3.877226 | 0 |
1980-06-30 | 2.61751 | 3.750795 | 3.806987 | 3.750795 | 0 | 8,008 |
1980-07-01 | 2.588099 | 3.708651 | 3.764843 | 3.708651 | 0 | 890 |
1980-07-02 | 2.588099 | 3.708651 | 3.764843 | 3.708651 | 0 | 3,559 |
1980-07-03 | 2.578295 | 3.694603 | 3.750795 | 3.694603 | 0 | 3,559 |
1980-07-07 | 2.558689 | 3.666508 | 3.694603 | 3.666508 | 0 | 890 |
1980-07-08 | 2.548885 | 3.65246 | 3.694603 | 3.65246 | 0 | 9,788 |
1980-07-09 | 2.558689 | 3.666508 | 3.694603 | 3.666508 | 0 | 53,389 |
1980-07-10 | 2.744953 | 3.933418 | 3.975562 | 3.933418 | 0 | 5,339 |
1980-07-11 | 2.744953 | 3.933418 | 3.933418 | 3.933418 | 3.933418 | 0 |
1980-07-14 | 2.656723 | 3.806987 | 3.84913 | 3.806987 | 0 | 7,118 |
1980-07-15 | 2.637117 | 3.778891 | 3.806987 | 3.778891 | 0 | 1,780 |
1980-07-16 | 2.637117 | 3.778891 | 3.778891 | 3.778891 | 3.778891 | 0 |
1980-07-17 | 2.656723 | 3.806987 | 3.835083 | 3.806987 | 0 | 4,449 |
1980-07-18 | 2.637117 | 3.778891 | 3.806987 | 3.778891 | 0 | 890 |
1980-07-21 | 2.627313 | 3.764843 | 3.792939 | 3.764843 | 0 | 2,669 |
1980-07-22 | 2.627313 | 3.764843 | 3.764843 | 3.764843 | 3.764843 | 0 |
1980-07-23 | 2.597902 | 3.722699 | 3.764843 | 3.722699 | 0 | 890 |
1980-07-24 | 2.597902 | 3.722699 | 3.722699 | 3.722699 | 3.722699 | 0 |
1980-07-25 | 2.588099 | 3.708651 | 3.736747 | 3.708651 | 0 | 890 |
1980-07-28 | 2.568491 | 3.680555 | 3.722699 | 3.680555 | 0 | 3,559 |
1980-07-29 | 2.568491 | 3.680555 | 3.680555 | 3.680555 | 3.680555 | 0 |
1980-07-30 | 2.568491 | 3.680555 | 3.722699 | 3.680555 | 0 | 890 |
1980-07-31 | 2.568491 | 3.680555 | 3.680555 | 3.680555 | 3.680555 | 0 |
1980-08-01 | 2.588099 | 3.708651 | 3.736747 | 3.708651 | 0 | 890 |
1980-08-04 | 2.607705 | 3.736747 | 3.764843 | 3.736747 | 0 | 2,669 |
1980-08-05 | 2.588099 | 3.708651 | 3.750795 | 3.708651 | 0 | 1,780 |
1980-08-06 | 2.588099 | 3.708651 | 3.708651 | 3.708651 | 3.708651 | 0 |