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 |