Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 0.2640 | 0.2680 | 0.2500 | 0.2500 | 0.2500 | 4,800 |
Mar. 05, 2021 | 0.2900 | 0.2900 | 0.2860 | 0.2860 | 0.2860 | 38,350 |
Mar. 04, 2021 | 0.2900 | 0.3020 | 0.2780 | 0.2780 | 0.2780 | 35,534 |
Mar. 03, 2021 | 0.3360 | 0.3360 | 0.2900 | 0.2900 | 0.2900 | 59,500 |
Mar. 02, 2021 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 14,932 |
Mar. 01, 2021 | 0.3000 | 0.3040 | 0.3000 | 0.3040 | 0.3040 | 21,980 |
Feb. 26, 2021 | 0.2900 | 0.3000 | 0.2900 | 0.2940 | 0.2940 | 30,000 |
Feb. 25, 2021 | 0.3100 | 0.3200 | 0.2980 | 0.2980 | 0.2980 | 502 |
Feb. 24, 2021 | 0.2880 | 0.3120 | 0.2880 | 0.2960 | 0.2960 | 7,000 |
Feb. 23, 2021 | 0.3300 | 0.3300 | 0.3120 | 0.3120 | 0.3120 | 10,500 |
Feb. 22, 2021 | 0.3620 | 0.3620 | 0.3220 | 0.3580 | 0.3580 | 2,400 |
Feb. 19, 2021 | 0.3480 | 0.3480 | 0.3300 | 0.3300 | 0.3300 | 20,715 |
Feb. 18, 2021 | 0.3420 | 0.3460 | 0.3360 | 0.3360 | 0.3360 | 29,000 |
Feb. 17, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Feb. 16, 2021 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
Feb. 15, 2021 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 1,233 |
Feb. 12, 2021 | 0.3600 | 0.3680 | 0.3580 | 0.3680 | 0.3680 | 41,000 |
Feb. 11, 2021 | 0.3300 | 0.3580 | 0.3300 | 0.3580 | 0.3580 | 600 |
Feb. 10, 2021 | 0.3340 | 0.3340 | 0.3320 | 0.3320 | 0.3320 | 6,400 |
Feb. 09, 2021 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Feb. 08, 2021 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
Feb. 05, 2021 | 0.3580 | 0.3700 | 0.3540 | 0.3700 | 0.3700 | 1,000 |
Feb. 04, 2021 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Feb. 03, 2021 | 0.3600 | 0.3700 | 0.3560 | 0.3560 | 0.3560 | 2,800 |
Feb. 02, 2021 | 0.3760 | 0.3760 | 0.3560 | 0.3560 | 0.3560 | 3,000 |
Feb. 01, 2021 | 0.3900 | 0.3900 | 0.3320 | 0.3320 | 0.3320 | 43,300 |
Jan. 29, 2021 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 40,900 |
Jan. 28, 2021 | 0.3660 | 0.3780 | 0.3520 | 0.3580 | 0.3580 | 84,500 |
Jan. 27, 2021 | 0.3860 | 0.4160 | 0.3800 | 0.3900 | 0.3900 | 55,770 |
Jan. 26, 2021 | 0.3480 | 0.3820 | 0.3480 | 0.3820 | 0.3820 | 23,500 |
Jan. 25, 2021 | 0.3800 | 0.3840 | 0.3400 | 0.3400 | 0.3400 | 66,440 |
Jan. 22, 2021 | 0.3480 | 0.3480 | 0.3400 | 0.3400 | 0.3400 | 13,600 |
Jan. 21, 2021 | 0.3600 | 0.3660 | 0.3420 | 0.3420 | 0.3420 | 39,130 |
Jan. 20, 2021 | 0.3720 | 0.3720 | 0.3420 | 0.3580 | 0.3580 | 28,000 |
Jan. 19, 2021 | 0.3600 | 0.3680 | 0.3380 | 0.3380 | 0.3380 | 8,910 |
Jan. 18, 2021 | 0.3760 | 0.3760 | 0.3600 | 0.3680 | 0.3680 | 46,944 |
Jan. 15, 2021 | 0.3900 | 0.3900 | 0.3600 | 0.3740 | 0.3740 | 157,820 |
Jan. 14, 2021 | 0.4000 | 0.4040 | 0.3500 | 0.4040 | 0.4040 | 64,712 |
Jan. 13, 2021 | 0.3560 | 0.4040 | 0.3380 | 0.3600 | 0.3600 | 77,833 |
Jan. 12, 2021 | 0.4140 | 0.4200 | 0.3640 | 0.4100 | 0.4100 | 57,630 |
Jan. 11, 2021 | 0.4620 | 0.6200 | 0.4000 | 0.4800 | 0.4800 | 151,450 |
Jan. 08, 2021 | 0.4320 | 0.4600 | 0.4200 | 0.4540 | 0.4540 | 22,400 |
Jan. 07, 2021 | 0.4300 | 0.4400 | 0.4020 | 0.4020 | 0.4020 | 18,000 |
Jan. 06, 2021 | 0.4720 | 0.4720 | 0.4440 | 0.4440 | 0.4440 | 18,320 |
Jan. 05, 2021 | 0.6000 | 0.6000 | 0.4800 | 0.4820 | 0.4820 | 37,750 |
Jan. 04, 2021 | 0.4840 | 0.5900 | 0.4840 | 0.5900 | 0.5900 | 37,073 |
Dec. 30, 2020 | 0.4120 | 0.4360 | 0.4120 | 0.4160 | 0.4160 | 17,000 |
Dec. 29, 2020 | 0.4038 | 0.4602 | 0.3944 | 0.4132 | 0.4132 | 53,376 |
Dec. 28, 2020 | 0.3399 | 0.3775 | 0.3193 | 0.3775 | 0.3775 | 47,226 |
Dec. 23, 2020 | 0.2986 | 0.3287 | 0.2986 | 0.3024 | 0.3024 | 5,324 |
Dec. 22, 2020 | 0.2798 | 0.3099 | 0.2798 | 0.3099 | 0.3099 | 43,446 |
Dec. 21, 2020 | 0.3025 | 0.3025 | 0.2611 | 0.2683 | 0.2683 | 302,777 |
Dec. 18, 2020 | 0.2431 | 0.2971 | 0.2431 | 0.2971 | 0.2971 | 124,575 |
Dec. 17, 2020 | 0.2053 | 0.2197 | 0.2053 | 0.2197 | 0.2197 | 6,109 |
Dec. 16, 2020 | 0.1819 | 0.2089 | 0.1819 | 0.2089 | 0.2089 | 16,661 |
Dec. 15, 2020 | 0.1981 | 0.1981 | 0.1792 | 0.1792 | 0.1792 | 38,877 |
Dec. 14, 2020 | 0.1579 | 0.1963 | 0.1579 | 0.1878 | 0.1878 | 74,379 |
Dec. 11, 2020 | 0.1408 | 0.1605 | 0.1391 | 0.1596 | 0.1596 | 42,254 |
Dec. 10, 2020 | 0.1323 | 0.1408 | 0.1323 | 0.1408 | 0.1408 | 8,318 |
Dec. 09, 2020 | 0.1323 | 0.1332 | 0.1323 | 0.1332 | 0.1332 | 1,757 |
Dec. 08, 2020 | 0.1280 | 0.1323 | 0.1280 | 0.1323 | 0.1323 | 8,599 |
Dec. 07, 2020 | 0.1408 | 0.1408 | 0.1280 | 0.1280 | 0.1280 | 93,726 |
Dec. 04, 2020 | 0.1451 | 0.1451 | 0.1195 | 0.1357 | 0.1357 | 97,827 |
Dec. 03, 2020 | 0.1093 | 0.1442 | 0.1093 | 0.1366 | 0.1366 | 136,841 |
Dec. 02, 2020 | 0.1442 | 0.1442 | 0.1238 | 0.1349 | 0.1349 | 120,032 |
Dec. 01, 2020 | 0.1622 | 0.1622 | 0.1229 | 0.1374 | 0.1374 | 345,289 |
Nov. 30, 2020 | 0.2134 | 0.3482 | 0.1383 | 0.2117 | 0.2117 | 809,511 |
Nov. 27, 2020 | 0.1280 | 0.1494 | 0.1280 | 0.1468 | 0.1468 | 101,287 |
Nov. 26, 2020 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | - |
Nov. 25, 2020 | 0.1024 | 0.1041 | 0.1024 | 0.1041 | 0.1041 | 5,857 |
Nov. 24, 2020 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 17,573 |
Nov. 23, 2020 | 0.1067 | 0.1093 | 0.1067 | 0.1067 | 0.1067 | 8,786 |
Nov. 20, 2020 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 13,473 |
Nov. 19, 2020 | 0.1161 | 0.1169 | 0.1024 | 0.1024 | 0.1024 | 7,615 |
Nov. 18, 2020 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
Nov. 17, 2020 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
Nov. 16, 2020 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
Nov. 13, 2020 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | - |
Nov. 12, 2020 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | - |
Nov. 11, 2020 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | - |
Nov. 10, 2020 | 0.1169 | 0.1169 | 0.1067 | 0.1067 | 0.1067 | 17,573 |
Nov. 09, 2020 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
Nov. 06, 2020 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | - |
Nov. 05, 2020 | 0.0905 | 0.1101 | 0.0905 | 0.1101 | 0.1101 | 5,857 |
Nov. 04, 2020 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
Nov. 03, 2020 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | - |
Nov. 02, 2020 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
Oct. 30, 2020 | 0.0785 | 0.0815 | 0.0785 | 0.0815 | 0.0815 | - |
Oct. 29, 2020 | 0.0888 | 0.0930 | 0.0862 | 0.0930 | 0.0930 | 21,088 |
Oct. 28, 2020 | 0.0922 | 0.0939 | 0.0905 | 0.0922 | 0.0922 | 27,532 |
Oct. 27, 2020 | 0.1024 | 0.1024 | 0.0947 | 0.0965 | 0.0965 | 16,988 |
Oct. 26, 2020 | 0.1110 | 0.1110 | 0.0973 | 0.1007 | 0.1007 | 39,716 |
Oct. 23, 2020 | 0.0913 | 0.1093 | 0.0913 | 0.1050 | 0.1050 | 13,590 |
Oct. 22, 2020 | 0.0905 | 0.0947 | 0.0905 | 0.0947 | 0.0947 | 702 |
Oct. 21, 2020 | 0.1093 | 0.1093 | 0.0982 | 0.0990 | 0.0990 | 160,030 |
Oct. 20, 2020 | 0.0670 | 0.1340 | 0.0670 | 0.1127 | 0.1127 | 67,366 |
Oct. 19, 2020 | 0.0738 | 0.0751 | 0.0738 | 0.0751 | 0.0751 | 7,380 |
Oct. 16, 2020 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | - |
Oct. 15, 2020 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | - |
Oct. 14, 2020 | 0.0640 | 0.0666 | 0.0640 | 0.0666 | 0.0666 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |