Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 2,143,500 |
Mar. 04, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 83,050 |
Mar. 03, 2021 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 631,850 |
Mar. 02, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 168,600 |
Mar. 01, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 160,000 |
Feb. 26, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 2,448,298 |
Feb. 25, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 358,600 |
Feb. 24, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,348,651 |
Feb. 23, 2021 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,064,975 |
Feb. 22, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,440,222 |
Feb. 19, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 951,988 |
Feb. 18, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 657,085 |
Feb. 17, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 478,040 |
Feb. 16, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,100,694 |
Feb. 12, 2021 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,452,064 |
Feb. 11, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 3,087,330 |
Feb. 10, 2021 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 3,156,937 |
Feb. 09, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,515,500 |
Feb. 08, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,807,413 |
Feb. 05, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 971,935 |
Feb. 04, 2021 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 4,000,750 |
Feb. 03, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 9,857,980 |
Feb. 02, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 605,579 |
Feb. 01, 2021 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 458,168 |
Jan. 29, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 657,017 |
Jan. 28, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 867,520 |
Jan. 27, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 881,594 |
Jan. 26, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 380,827 |
Jan. 25, 2021 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,483,047 |
Jan. 22, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,886,127 |
Jan. 21, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,151,713 |
Jan. 20, 2021 | 0.0350 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 5,088,822 |
Jan. 19, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 818,000 |
Jan. 18, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 464,000 |
Jan. 15, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 536,400 |
Jan. 14, 2021 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,355,450 |
Jan. 13, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 127,000 |
Jan. 12, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 534,333 |
Jan. 11, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 915,000 |
Jan. 08, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 206,000 |
Jan. 07, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
Jan. 06, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
Jan. 05, 2021 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 649,145 |
Jan. 04, 2021 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 389,000 |
Dec. 31, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 342,000 |
Dec. 30, 2020 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 520,500 |
Dec. 29, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,189,540 |
Dec. 24, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Dec. 23, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 258,000 |
Dec. 22, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
Dec. 21, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 124,000 |
Dec. 18, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 111,000 |
Dec. 17, 2020 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 1,602,000 |
Dec. 16, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 88,000 |
Dec. 15, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,000 |
Dec. 14, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
Dec. 11, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 252,000 |
Dec. 10, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 59,000 |
Dec. 09, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
Dec. 08, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 63,000 |
Dec. 07, 2020 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 196,000 |
Dec. 04, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 768,250 |
Dec. 03, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 21,000 |
Dec. 02, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec. 01, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 177,000 |
Nov. 30, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
Nov. 27, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 959,900 |
Nov. 26, 2020 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,598,000 |
Nov. 25, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 307,000 |
Nov. 24, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 202,000 |
Nov. 23, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 665,000 |
Nov. 20, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,079,000 |
Nov. 19, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 268,500 |
Nov. 18, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 425,000 |
Nov. 17, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,000 |
Nov. 16, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Nov. 13, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
Nov. 12, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,000 |
Nov. 11, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 203,000 |
Nov. 10, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 347,000 |
Nov. 09, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 585,000 |
Nov. 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov. 05, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 439,500 |
Nov. 04, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 98,500 |
Nov. 03, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,500 |
Nov. 02, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 199,000 |
Oct. 30, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Oct. 29, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 21,000 |
Oct. 28, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 156,001 |
Oct. 27, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 112,000 |
Oct. 26, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Oct. 23, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 30,000 |
Oct. 22, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 46,000 |
Oct. 21, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 30,500 |
Oct. 20, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Oct. 19, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 171,000 |
Oct. 16, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 201,500 |
Oct. 15, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,000 |
Oct. 14, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Oct. 13, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 226,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |