Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 650 |
Jan. 22, 2021 | 0.0283 | 0.0319 | 0.0271 | 0.0271 | 0.0271 | 8,648 |
Jan. 21, 2021 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 5,000 |
Jan. 20, 2021 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 0.0280 | 394,700 |
Jan. 19, 2021 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
Jan. 15, 2021 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 500 |
Jan. 14, 2021 | 0.0319 | 0.0360 | 0.0319 | 0.0333 | 0.0333 | 29,140 |
Jan. 13, 2021 | 0.0288 | 0.0319 | 0.0288 | 0.0319 | 0.0319 | 2,700 |
Jan. 12, 2021 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | - |
Jan. 11, 2021 | 0.0214 | 0.0263 | 0.0200 | 0.0263 | 0.0263 | 72,857 |
Jan. 08, 2021 | 0.0243 | 0.0243 | 0.0226 | 0.0243 | 0.0243 | 30,000 |
Jan. 07, 2021 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
Jan. 06, 2021 | 0.0260 | 0.0260 | 0.0238 | 0.0238 | 0.0238 | 7,400 |
Jan. 05, 2021 | 0.0260 | 0.0260 | 0.0238 | 0.0260 | 0.0260 | 11,193 |
Jan. 04, 2021 | 0.0217 | 0.0217 | 0.0216 | 0.0216 | 0.0216 | 1,176 |
Dec. 31, 2020 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
Dec. 30, 2020 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
Dec. 29, 2020 | 0.0220 | 0.0256 | 0.0220 | 0.0256 | 0.0256 | 101,000 |
Dec. 28, 2020 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 4,320 |
Dec. 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec. 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec. 22, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
Dec. 21, 2020 | 0.0226 | 0.0226 | 0.0200 | 0.0200 | 0.0200 | 21,500 |
Dec. 18, 2020 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 250,000 |
Dec. 17, 2020 | 0.0201 | 0.0251 | 0.0200 | 0.0249 | 0.0249 | 158,500 |
Dec. 16, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec. 15, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec. 14, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Dec. 11, 2020 | 0.0180 | 0.0199 | 0.0180 | 0.0199 | 0.0199 | 2,554 |
Dec. 10, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Dec. 09, 2020 | 0.0234 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 216,400 |
Dec. 08, 2020 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 6,000 |
Dec. 07, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 200 |
Dec. 04, 2020 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300 |
Dec. 03, 2020 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
Dec. 02, 2020 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 350 |
Dec. 01, 2020 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 2,500 |
Nov. 30, 2020 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 50,000 |
Nov. 27, 2020 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 100 |
Nov. 25, 2020 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
Nov. 24, 2020 | 0.0220 | 0.0291 | 0.0220 | 0.0291 | 0.0291 | 25,685 |
Nov. 23, 2020 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Nov. 20, 2020 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 17,000 |
Nov. 19, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Nov. 18, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 395 |
Nov. 17, 2020 | 0.0255 | 0.0255 | 0.0220 | 0.0254 | 0.0254 | 78,710 |
Nov. 16, 2020 | 0.0221 | 0.0221 | 0.0220 | 0.0220 | 0.0220 | 2,995 |
Nov. 13, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Nov. 12, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Nov. 11, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Nov. 10, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Nov. 09, 2020 | 0.0340 | 0.0340 | 0.0240 | 0.0240 | 0.0240 | 6,000 |
Nov. 06, 2020 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Nov. 05, 2020 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Nov. 04, 2020 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Nov. 03, 2020 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 1,000 |
Nov. 02, 2020 | 0.0330 | 0.0330 | 0.0309 | 0.0309 | 0.0309 | 2,350 |
Oct. 30, 2020 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 100 |
Oct. 29, 2020 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
Oct. 28, 2020 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
Oct. 27, 2020 | 0.0280 | 0.0305 | 0.0280 | 0.0305 | 0.0305 | 8,105 |
Oct. 26, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Oct. 23, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 900 |
Oct. 22, 2020 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 410 |
Oct. 21, 2020 | 0.0294 | 0.0369 | 0.0294 | 0.0369 | 0.0369 | 4,000 |
Oct. 20, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,020 |
Oct. 19, 2020 | 0.0393 | 0.0393 | 0.0359 | 0.0359 | 0.0359 | 4,780 |
Oct. 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 14, 2020 | 0.0252 | 0.0300 | 0.0252 | 0.0300 | 0.0300 | 3,000 |
Oct. 13, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,410 |
Oct. 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
Oct. 09, 2020 | 0.0350 | 0.0364 | 0.0347 | 0.0347 | 0.0347 | 20,205 |
Oct. 08, 2020 | 0.0292 | 0.0364 | 0.0292 | 0.0364 | 0.0364 | 11,550 |
Oct. 07, 2020 | 0.0309 | 0.0327 | 0.0290 | 0.0327 | 0.0327 | 14,160 |
Oct. 06, 2020 | 0.0322 | 0.0366 | 0.0322 | 0.0366 | 0.0366 | 20,295 |
Oct. 05, 2020 | 0.0367 | 0.0367 | 0.0295 | 0.0364 | 0.0364 | 24,205 |
Oct. 02, 2020 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 10,010 |
Oct. 01, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Sep. 30, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 3,000 |
Sep. 29, 2020 | 0.0410 | 0.0410 | 0.0342 | 0.0346 | 0.0346 | 13,612 |
Sep. 28, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,966 |
Sep. 25, 2020 | 0.0348 | 0.0348 | 0.0340 | 0.0340 | 0.0340 | 3,450 |
Sep. 24, 2020 | 0.0385 | 0.0385 | 0.0300 | 0.0311 | 0.0311 | 51,670 |
Sep. 23, 2020 | 0.0370 | 0.0371 | 0.0311 | 0.0336 | 0.0336 | 164,358 |
Sep. 22, 2020 | 0.0385 | 0.0386 | 0.0370 | 0.0386 | 0.0386 | 27,235 |
Sep. 21, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0305 | 0.0590 | 0.0305 | 0.0590 | 0.0590 | 330,908 |
Sep. 16, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Sep. 15, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Sep. 14, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Sep. 11, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Sep. 10, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Sep. 09, 2020 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 3,500 |
Sep. 08, 2020 | 0.0300 | 0.0300 | 0.0283 | 0.0283 | 0.0283 | 15,800 |
Sep. 04, 2020 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 5,000 |
Sep. 03, 2020 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 100 |
Sep. 02, 2020 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Sep. 01, 2020 | 0.0214 | 0.0250 | 0.0212 | 0.0212 | 0.0212 | 20,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |