Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500,000 |
Mar. 04, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar. 03, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 800,000 |
Mar. 02, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 718,000 |
Mar. 01, 2021 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 990,773 |
Feb. 26, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 225,000 |
Feb. 25, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 18,000 |
Feb. 24, 2021 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 351,125 |
Feb. 23, 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
Feb. 22, 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 62,452 |
Feb. 19, 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Feb. 18, 2021 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 137,013 |
Feb. 17, 2021 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 33,157 |
Feb. 16, 2021 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
Feb. 15, 2021 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 97,645 |
Feb. 12, 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb. 11, 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb. 10, 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 196,528 |
Feb. 09, 2021 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 80,000 |
Feb. 08, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb. 05, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb. 04, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb. 03, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 125,809 |
Feb. 02, 2021 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 459,221 |
Feb. 01, 2021 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 22,596 |
Jan. 29, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,007,868 |
Jan. 28, 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 181,051 |
Jan. 27, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 25, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 22, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 21, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 20, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 19, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 18, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan. 15, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 23,000 |
Jan. 14, 2021 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 202,027 |
Jan. 13, 2021 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 165,000 |
Jan. 12, 2021 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 205,111 |
Jan. 11, 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan. 08, 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan. 07, 2021 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 135,193 |
Jan. 06, 2021 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 95,000 |
Jan. 05, 2021 | 0.0360 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 121,500 |
Jan. 04, 2021 | 0.0400 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 3,005,587 |
Dec. 31, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,300 |
Dec. 30, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
Dec. 29, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 60,000 |
Dec. 24, 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 35,911 |
Dec. 23, 2020 | 0.0325 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 111,000 |
Dec. 22, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Dec. 21, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
Dec. 18, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Dec. 17, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Dec. 16, 2020 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 75,000 |
Dec. 15, 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Dec. 14, 2020 | 0.0335 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 180,303 |
Dec. 11, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Dec. 10, 2020 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 343,655 |
Dec. 09, 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 681,327 |
Dec. 08, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 63,986 |
Dec. 07, 2020 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 5,000 |
Dec. 04, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
Dec. 03, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Dec. 02, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 144,300 |
Dec. 01, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
Nov. 30, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov. 27, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov. 26, 2020 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 203,589 |
Nov. 25, 2020 | 0.0360 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 896,666 |
Nov. 24, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 23, 2020 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 669,968 |
Nov. 20, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
Nov. 19, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 52,755 |
Nov. 18, 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 558,460 |
Nov. 17, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 16, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 13, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 12, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 11, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 10, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov. 09, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 563,477 |
Nov. 06, 2020 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 31,378 |
Nov. 05, 2020 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 723,459 |
Nov. 04, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 25,537 |
Nov. 03, 2020 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 227,542 |
Nov. 02, 2020 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 254,578 |
Oct. 30, 2020 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 18,763 |
Oct. 29, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct. 28, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct. 27, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
Oct. 26, 2020 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 552,626 |
Oct. 23, 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct. 22, 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct. 21, 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct. 20, 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct. 19, 2020 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 215,641 |
Oct. 16, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 200,000 |
Oct. 15, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 40,000 |
Oct. 14, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 26,050 |
Oct. 13, 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,550 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |