Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 24, 2021 | 0.1450 | 0.1550 | 0.1100 | 0.1300 | 0.1300 | 3,128,038 |
Feb. 23, 2021 | 0.1050 | 0.1800 | 0.1000 | 0.1450 | 0.1450 | 9,573,004 |
Feb. 22, 2021 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 907,007 |
Feb. 19, 2021 | 0.0900 | 0.1050 | 0.0800 | 0.1000 | 0.1000 | 2,247,933 |
Feb. 18, 2021 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,473,794 |
Feb. 17, 2021 | 0.1100 | 0.1200 | 0.0950 | 0.1000 | 0.1000 | 2,650,938 |
Feb. 16, 2021 | 0.1450 | 0.1450 | 0.1050 | 0.1150 | 0.1150 | 3,816,785 |
Feb. 12, 2021 | 0.1800 | 0.1950 | 0.1200 | 0.1400 | 0.1400 | 6,010,485 |
Feb. 11, 2021 | 0.1200 | 0.3900 | 0.1200 | 0.1750 | 0.1750 | 16,769,781 |
Feb. 10, 2021 | 0.0400 | 0.1000 | 0.0400 | 0.1000 | 0.1000 | 6,154,582 |
Feb. 09, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 59,243 |
Feb. 08, 2021 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 199,736 |
Feb. 05, 2021 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 278,004 |
Feb. 04, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 254,077 |
Feb. 03, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 104,444 |
Feb. 02, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 131,841 |
Feb. 01, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 65,838 |
Jan. 29, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 110,430 |
Jan. 28, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 211,550 |
Jan. 27, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 318,207 |
Jan. 26, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 211,307 |
Jan. 25, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,793 |
Jan. 22, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
Jan. 21, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 106,125 |
Jan. 20, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 293,550 |
Jan. 19, 2021 | 0.0400 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 456,669 |
Jan. 18, 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,156,908 |
Jan. 15, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,500 |
Jan. 14, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 |
Jan. 13, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan. 12, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 320,000 |
Jan. 11, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,075 |
Jan. 08, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,000 |
Jan. 07, 2021 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 457,333 |
Jan. 06, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,667 |
Jan. 05, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 228,000 |
Jan. 04, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 303,800 |
Dec. 31, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Dec. 30, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,708 |
Dec. 29, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,032 |
Dec. 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec. 23, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 253,000 |
Dec. 22, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
Dec. 21, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,035 |
Dec. 18, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,100 |
Dec. 17, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 84,000 |
Dec. 16, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 330,000 |
Dec. 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 161,000 |
Dec. 14, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Dec. 11, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
Dec. 10, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Dec. 09, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Dec. 08, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,000 |
Dec. 07, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,020 |
Dec. 04, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,030 |
Dec. 03, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec. 02, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec. 01, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 186,000 |
Nov. 30, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 405,000 |
Nov. 27, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 285,000 |
Nov. 26, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Nov. 25, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 |
Nov. 24, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov. 23, 2020 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 16,000 |
Nov. 20, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 29,000 |
Nov. 19, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov. 18, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,500 |
Nov. 17, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov. 16, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 122,000 |
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 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 20,000 |
Nov. 06, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov. 05, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov. 04, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov. 03, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov. 02, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,100 |
Oct. 30, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Oct. 29, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Oct. 28, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 400,800 |
Oct. 27, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Oct. 26, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 22, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
Oct. 21, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 20, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 19, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
Oct. 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 137,000 |
Oct. 14, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 13, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 208,000 |
Oct. 09, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 |
Oct. 08, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 105,000 |
Oct. 07, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 06, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 05, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 02, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct. 01, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |