Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 569,900 |
Jan. 14, 2021 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 423,388 |
Jan. 13, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 39,375 |
Jan. 12, 2021 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 45,000 |
Jan. 11, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 202,700 |
Jan. 08, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 300,300 |
Jan. 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,000 |
Jan. 06, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 47,150 |
Jan. 05, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 837,800 |
Jan. 04, 2021 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 505,370 |
Dec. 31, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,000 |
Dec. 30, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,668,590 |
Dec. 29, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 740,999 |
Dec. 24, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,420 |
Dec. 23, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 169,900 |
Dec. 22, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
Dec. 21, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 233,000 |
Dec. 18, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
Dec. 17, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,190 |
Dec. 16, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 54,126 |
Dec. 15, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 45,050 |
Dec. 14, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 672,785 |
Dec. 11, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Dec. 10, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
Dec. 09, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,140 |
Dec. 08, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 468,458 |
Dec. 07, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,300 |
Dec. 04, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Dec. 03, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 24,640 |
Dec. 02, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 224,450 |
Dec. 01, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 319,410 |
Nov. 30, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 157,300 |
Nov. 27, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,500 |
Nov. 26, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 |
Nov. 25, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 236,100 |
Nov. 24, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 46,000 |
Nov. 23, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 376,935 |
Nov. 20, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,500 |
Nov. 19, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,909 |
Nov. 18, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 126,000 |
Nov. 17, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov. 16, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,500 |
Nov. 13, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 205,200 |
Nov. 12, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,800 |
Nov. 11, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,800 |
Nov. 10, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 353,783 |
Nov. 09, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 869,210 |
Nov. 06, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 53,000 |
Nov. 05, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 186,880 |
Nov. 04, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
Nov. 03, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov. 02, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Oct. 30, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 |
Oct. 29, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,000 |
Oct. 28, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct. 27, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct. 26, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,000 |
Oct. 23, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,500 |
Oct. 22, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 72,000 |
Oct. 21, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 259,380 |
Oct. 20, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 91,453 |
Oct. 19, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,400 |
Oct. 16, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 151,900 |
Oct. 15, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 611,250 |
Oct. 14, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 120,300 |
Oct. 13, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 53,000 |
Oct. 09, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,650 |
Oct. 08, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 |
Oct. 07, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,744 |
Oct. 06, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 210,000 |
Oct. 05, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 127,200 |
Oct. 02, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 95,100 |
Oct. 01, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 199,501 |
Sep. 30, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 66,200 |
Sep. 29, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 372,500 |
Sep. 28, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 456,500 |
Sep. 25, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 77,000 |
Sep. 24, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 265,450 |
Sep. 23, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 82,973 |
Sep. 22, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 266,951 |
Sep. 21, 2020 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 236,275 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 292,600 |
Sep. 16, 2020 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 674,817 |
Sep. 15, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 44,113 |
Sep. 14, 2020 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 292,400 |
Sep. 11, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 271,000 |
Sep. 10, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 123,600 |
Sep. 09, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 507,074 |
Sep. 08, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 313,819 |
Sep. 04, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 698,975 |
Sep. 03, 2020 | 0.0900 | 0.1200 | 0.0850 | 0.0850 | 0.0850 | 2,781,357 |
Sep. 02, 2020 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 2,303,284 |
Sep. 01, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 3,285,212 |
Aug. 31, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 344,770 |
Aug. 28, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 589,526 |
Aug. 27, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 235,100 |
Aug. 26, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 155,100 |
Aug. 25, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 427,561 |
Aug. 24, 2020 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 716,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |