Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 0.1200 | 0.1250 | 0.1050 | 0.1050 | 0.1050 | 1,678,836 |
Jan. 14, 2021 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 1,930,035 |
Jan. 13, 2021 | 0.1150 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 2,011,968 |
Jan. 12, 2021 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 1,543,293 |
Jan. 11, 2021 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 1,421,266 |
Jan. 08, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 715,516 |
Jan. 07, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 276,516 |
Jan. 06, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 460,956 |
Jan. 05, 2021 | 0.1000 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 886,898 |
Jan. 04, 2021 | 0.1100 | 0.1150 | 0.0950 | 0.1000 | 0.1000 | 1,100,152 |
Dec. 31, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 256,238 |
Dec. 30, 2020 | 0.1150 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 2,918,835 |
Dec. 29, 2020 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 992,410 |
Dec. 24, 2020 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 270,541 |
Dec. 23, 2020 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 490,578 |
Dec. 22, 2020 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 1,429,129 |
Dec. 21, 2020 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 958,941 |
Dec. 18, 2020 | 0.1200 | 0.1250 | 0.1050 | 0.1100 | 0.1100 | 2,047,369 |
Dec. 17, 2020 | 0.1150 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 5,303,090 |
Dec. 16, 2020 | 0.0950 | 0.1150 | 0.0950 | 0.1150 | 0.1150 | 4,081,099 |
Dec. 15, 2020 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 3,523,036 |
Dec. 14, 2020 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 1,394,508 |
Dec. 11, 2020 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 3,692,016 |
Dec. 10, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,106,181 |
Dec. 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 312,165 |
Dec. 08, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 107,500 |
Dec. 07, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 847,650 |
Dec. 04, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 324,375 |
Dec. 03, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 78,566 |
Dec. 02, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 451,027 |
Dec. 01, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 672,366 |
Nov. 30, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 643,390 |
Nov. 27, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 329,500 |
Nov. 26, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 800,568 |
Nov. 25, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 755,100 |
Nov. 24, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,047,000 |
Nov. 23, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 224,300 |
Nov. 20, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 779,759 |
Nov. 19, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,114,500 |
Nov. 18, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 676,302 |
Nov. 17, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,541,800 |
Nov. 16, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 869,086 |
Nov. 13, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 455,680 |
Nov. 12, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 608,200 |
Nov. 11, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 476,667 |
Nov. 10, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 66,000 |
Nov. 09, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 396,795 |
Nov. 06, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 10,650 |
Nov. 05, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 342,000 |
Nov. 04, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 253,835 |
Nov. 03, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 342,675 |
Nov. 02, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 1,222,290 |
Oct. 30, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,314,827 |
Oct. 29, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 62,476 |
Oct. 28, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,699,188 |
Oct. 27, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 1,129,000 |
Oct. 26, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 432,426 |
Oct. 23, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,225,817 |
Oct. 22, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,650,561 |
Oct. 21, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,069,000 |
Oct. 20, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 927,762 |
Oct. 19, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 304,578 |
Oct. 16, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 390,715 |
Oct. 15, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 268,803 |
Oct. 14, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 450,000 |
Oct. 13, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 511,250 |
Oct. 09, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 119,000 |
Oct. 08, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 342,850 |
Oct. 07, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 348,355 |
Oct. 06, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 74,267 |
Oct. 05, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 537,237 |
Oct. 02, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 254,090 |
Oct. 01, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 99,124 |
Sep. 30, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 206,090 |
Sep. 29, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 260,343 |
Sep. 28, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 106,580 |
Sep. 25, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 324,520 |
Sep. 24, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,053,766 |
Sep. 23, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 591,000 |
Sep. 22, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 570,650 |
Sep. 21, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 575,533 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 178,000 |
Sep. 16, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 486,081 |
Sep. 15, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 1,327,111 |
Sep. 14, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 742,084 |
Sep. 11, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 351,500 |
Sep. 10, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Sep. 09, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Sep. 08, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,334 |
Sep. 04, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,136 |
Sep. 03, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 253,000 |
Sep. 02, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 478,700 |
Sep. 01, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 401,133 |
Aug. 31, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 79,100 |
Aug. 28, 2020 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 1,048,529 |
Aug. 27, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 90,201 |
Aug. 26, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 138,440 |
Aug. 25, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 506,219 |
Aug. 24, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 507,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |