symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-28 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YDKG
|
2019-11-19
| 4.68 | 4.76 | 4.68 | 4.68 | 475 | 4.68 |
YDKG
|
2019-11-20
| 4.24 | 4.72 | 4.16 | 4.68 | 650 | 4.68 |
YDKG
|
2019-11-21
| 4.36 | 4.52 | 4.32 | 4.36 | 1,750 | 4.36 |
YDKG
|
2019-11-22
| 4.2 | 4.36 | 4.12 | 4.36 | 400 | 4.36 |
YDKG
|
2019-11-25
| 4.16 | 4.36 | 4.16 | 4.32 | 625 | 4.32 |
YDKG
|
2019-11-26
| 4.36 | 4.36 | 4.24 | 4.28 | 2,775 | 4.28 |
YDKG
|
2019-11-27
| 4.28 | 4.36 | 4.24 | 4.24 | 2,075 | 4.24 |
YDKG
|
2019-11-29
| 4.36 | 4.36 | 3.84 | 4.04 | 3,350 | 4.04 |
YDKG
|
2019-12-02
| 3.92 | 4.36 | 3.72 | 4.12 | 4,125 | 4.12 |
YDKG
|
2019-12-03
| 4.36 | 4.36 | 4.12 | 4.12 | 1,800 | 4.12 |
YDKG
|
2019-12-04
| 4.16 | 4.16 | 3.76 | 3.76 | 1,475 | 3.76 |
YDKG
|
2019-12-05
| 4.28 | 4.28 | 3.76 | 3.84 | 575 | 3.84 |
YDKG
|
2019-12-06
| 4.24 | 4.28 | 3.84 | 3.92 | 1,375 | 3.92 |
YDKG
|
2019-12-09
| 4.28 | 4.28 | 3.84 | 3.84 | 900 | 3.84 |
YDKG
|
2019-12-10
| 4.16 | 4.16 | 3.76 | 3.76 | 1,950 | 3.76 |
YDKG
|
2019-12-11
| 3.8 | 4.12 | 3.8 | 4.12 | 950 | 4.12 |
YDKG
|
2019-12-12
| 3.72 | 4.12 | 3.72 | 3.96 | 5,275 | 3.96 |
YDKG
|
2019-12-13
| 3.96 | 4.28 | 3.84 | 3.84 | 2,500 | 3.84 |
YDKG
|
2019-12-16
| 4.12 | 4.12 | 3.8 | 3.96 | 3,650 | 3.96 |
YDKG
|
2019-12-17
| 3.96 | 4.08 | 3.88 | 4 | 625 | 4 |
YDKG
|
2019-12-18
| 3.68 | 3.72 | 3.68 | 3.68 | 650 | 3.68 |
YDKG
|
2019-12-19
| 4 | 4 | 3.92 | 3.96 | 7,275 | 3.96 |
YDKG
|
2019-12-20
| 4.08 | 4.08 | 3.92 | 3.96 | 1,625 | 3.96 |
YDKG
|
2019-12-23
| 3.96 | 4.12 | 3.88 | 3.88 | 3,575 | 3.88 |
YDKG
|
2019-12-24
| 4 | 4 | 3.92 | 3.92 | 2,700 | 3.92 |
YDKG
|
2019-12-26
| 3.92 | 4.08 | 3.88 | 4 | 3,425 | 4 |
YDKG
|
2019-12-27
| 4 | 4.12 | 3.88 | 3.88 | 7,400 | 3.88 |
YDKG
|
2019-12-30
| 3.84 | 4.04 | 3.76 | 4 | 9,675 | 4 |
YDKG
|
2019-12-31
| 4.08 | 4.08 | 3.76 | 4 | 150 | 4 |
YDKG
|
2020-01-02
| 4.04 | 4.04 | 3.92 | 4.04 | 700 | 4.04 |
YDKG
|
2020-01-03
| 3.96 | 3.96 | 3.96 | 3.96 | 100 | 3.96 |
YDKG
|
2020-01-06
| 3.8 | 3.96 | 3.76 | 3.92 | 1,000 | 3.92 |
YDKG
|
2020-01-07
| 3.8 | 3.96 | 3.8 | 3.96 | 1,425 | 3.96 |
YDKG
|
2020-01-08
| 4 | 4.24 | 3.84 | 3.96 | 11,975 | 3.96 |
YDKG
|
2020-01-09
| 4.24 | 4.84 | 4.04 | 4.84 | 53,675 | 4.84 |
YDKG
|
2020-01-10
| 5.28 | 7.32 | 4.4 | 4.48 | 401,150 | 4.48 |
YDKG
|
2020-01-13
| 4.12 | 4.76 | 4.04 | 4.36 | 20,350 | 4.36 |
YDKG
|
2020-01-14
| 4.04 | 4.64 | 4.04 | 4.28 | 6,875 | 4.28 |
YDKG
|
2020-01-15
| 4.44 | 4.6 | 4.24 | 4.28 | 3,475 | 4.28 |
YDKG
|
2020-01-16
| 4.36 | 4.36 | 4.16 | 4.28 | 3,225 | 4.28 |
YDKG
|
2020-01-17
| 4.16 | 4.28 | 4.16 | 4.24 | 8,600 | 4.24 |
YDKG
|
2020-01-21
| 4.24 | 4.32 | 4.16 | 4.24 | 4,150 | 4.24 |
YDKG
|
2020-01-22
| 4.2 | 4.32 | 4.16 | 4.2 | 8,500 | 4.2 |
YDKG
|
2020-01-23
| 4.2 | 4.32 | 4.16 | 4.2 | 4,300 | 4.2 |
YDKG
|
2020-01-24
| 4.28 | 4.32 | 4.24 | 4.32 | 1,175 | 4.32 |
YDKG
|
2020-01-27
| 4.24 | 4.32 | 4.24 | 4.28 | 1,250 | 4.28 |
YDKG
|
2020-01-28
| 4.24 | 5.6 | 4.24 | 4.6 | 48,375 | 4.6 |
YDKG
|
2020-01-29
| 4.68 | 4.68 | 4.24 | 4.28 | 6,475 | 4.28 |
YDKG
|
2020-01-30
| 4.48 | 4.48 | 4.16 | 4.24 | 7,475 | 4.24 |
YDKG
|
2020-01-31
| 4.24 | 4.44 | 3.8 | 3.88 | 14,225 | 3.88 |
YDKG
|
2020-02-03
| 3.92 | 4.16 | 3.92 | 4.04 | 2,575 | 4.04 |
YDKG
|
2020-02-04
| 3.92 | 4.16 | 3.88 | 3.88 | 2,625 | 3.88 |
YDKG
|
2020-02-05
| 3.96 | 4.64 | 3.96 | 4.32 | 32,200 | 4.32 |
YDKG
|
2020-02-06
| 4.2 | 4.52 | 4.04 | 4.12 | 4,475 | 4.12 |
YDKG
|
2020-02-07
| 4.04 | 4.28 | 3.88 | 4 | 3,800 | 4 |
YDKG
|
2020-02-10
| 4 | 4 | 3.88 | 3.88 | 4,025 | 3.88 |
YDKG
|
2020-02-11
| 4.08 | 4.2 | 3.88 | 4.04 | 2,975 | 4.04 |
YDKG
|
2020-02-12
| 4.08 | 4.08 | 3.92 | 3.92 | 450 | 3.92 |
YDKG
|
2020-02-13
| 3.92 | 4.2 | 3.92 | 4.04 | 7,275 | 4.04 |
YDKG
|
2020-02-14
| 4.08 | 4.08 | 3.92 | 4 | 20,875 | 4 |
YDKG
|
2020-02-18
| 3.92 | 4.08 | 3.92 | 4.08 | 3,400 | 4.08 |
YDKG
|
2020-02-19
| 3.96 | 4 | 3.92 | 4 | 2,075 | 4 |
YDKG
|
2020-02-20
| 4 | 4.04 | 4 | 4 | 475 | 4 |
YDKG
|
2020-02-21
| 3.92 | 4.08 | 3.92 | 4.04 | 3,425 | 4.04 |
YDKG
|
2020-02-24
| 3.92 | 4.08 | 3.88 | 4.08 | 3,850 | 4.08 |
YDKG
|
2020-02-25
| 4.08 | 4.08 | 4.08 | 4.08 | 300 | 4.08 |
YDKG
|
2020-02-26
| 3.88 | 4.08 | 3.88 | 4 | 2,650 | 4 |
YDKG
|
2020-02-27
| 3.88 | 4 | 3.84 | 3.84 | 8,375 | 3.84 |
YDKG
|
2020-02-28
| 3.96 | 3.96 | 3.68 | 3.68 | 13,500 | 3.68 |
YDKG
|
2020-03-02
| 3.76 | 3.76 | 3.52 | 3.68 | 2,950 | 3.68 |
YDKG
|
2020-03-03
| 3.68 | 3.84 | 3.68 | 3.84 | 3,450 | 3.84 |
YDKG
|
2020-03-04
| 3.84 | 3.84 | 3.68 | 3.84 | 975 | 3.84 |
YDKG
|
2020-03-05
| 3.8 | 3.8 | 3.68 | 3.68 | 275 | 3.68 |
YDKG
|
2020-03-06
| 3.68 | 3.68 | 3.68 | 3.68 | 125 | 3.68 |
YDKG
|
2020-03-09
| 3.68 | 3.68 | 3.52 | 3.52 | 11,900 | 3.52 |
YDKG
|
2020-03-10
| 3.52 | 3.68 | 3.52 | 3.52 | 1,000 | 3.52 |
YDKG
|
2020-03-11
| 3.52 | 3.6 | 3.48 | 3.48 | 3,475 | 3.48 |
YDKG
|
2020-03-12
| 3.48 | 3.48 | 2.92 | 3.12 | 30,100 | 3.12 |
YDKG
|
2020-03-13
| 3.4 | 3.64 | 3.12 | 3.12 | 4,025 | 3.12 |
YDKG
|
2020-03-16
| 3.12 | 3.12 | 2.96 | 2.96 | 28,975 | 2.96 |
YDKG
|
2020-03-17
| 2.96 | 3.12 | 2.96 | 3.12 | 6,850 | 3.12 |
YDKG
|
2020-03-18
| 3.04 | 3.04 | 2.6 | 2.8 | 21,025 | 2.8 |
YDKG
|
2020-03-19
| 2.92 | 2.92 | 2.8 | 2.92 | 25,650 | 2.92 |
YDKG
|
2020-03-20
| 2.88 | 3.76 | 2.88 | 3.6 | 4,825 | 3.6 |
YDKG
|
2020-03-23
| 3.6 | 3.6 | 3 | 3.52 | 325 | 3.52 |
YDKG
|
2020-03-24
| 3.12 | 3.52 | 3 | 3.24 | 5,775 | 3.24 |
YDKG
|
2020-03-25
| 3.04 | 3.16 | 3.04 | 3.16 | 5,750 | 3.16 |
YDKG
|
2020-03-26
| 3.12 | 3.16 | 3.08 | 3.08 | 5,350 | 3.08 |
YDKG
|
2020-03-27
| 3.28 | 3.36 | 3.28 | 3.36 | 1,925 | 3.36 |
YDKG
|
2020-03-30
| 3.44 | 3.6 | 3.12 | 3.12 | 300 | 3.12 |
YDKG
|
2020-03-31
| 3.12 | 3.56 | 3.08 | 3.56 | 375 | 3.56 |
YDKG
|
2020-04-01
| 3.52 | 3.52 | 3.04 | 3.32 | 5,200 | 3.32 |
YDKG
|
2020-04-02
| 3.04 | 3.2 | 2.96 | 3.2 | 400 | 3.2 |
YDKG
|
2020-04-03
| 3 | 3 | 2.92 | 2.96 | 1,750 | 2.96 |
YDKG
|
2020-04-06
| 3.28 | 3.28 | 2.88 | 3 | 1,550 | 3 |
YDKG
|
2020-04-07
| 2.88 | 3 | 2.88 | 3 | 125 | 3 |
YDKG
|
2020-04-08
| 3 | 3.2 | 3 | 3.12 | 1,250 | 3.12 |
YDKG
|
2020-04-09
| 3.12 | 3.2 | 3 | 3 | 1,950 | 3 |
YDKG
|
2020-04-13
| 3.16 | 3.16 | 3 | 3.16 | 5,200 | 3.16 |
YDKG
|
2020-04-14
| 3.2 | 3.2 | 2.96 | 2.96 | 4,550 | 2.96 |