Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 1,654,709 |
Jan. 21, 2021 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 1,017,532 |
Jan. 20, 2021 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 2,174,739 |
Jan. 19, 2021 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 2,104,830 |
Jan. 18, 2021 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 1,922,767 |
Jan. 15, 2021 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 7,232,665 |
Jan. 14, 2021 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 3,605,701 |
Jan. 13, 2021 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 744,121 |
Jan. 12, 2021 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 1,835,392 |
Jan. 11, 2021 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 452,481 |
Jan. 08, 2021 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,979,486 |
Jan. 07, 2021 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 2,039,128 |
Jan. 06, 2021 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 4,562,258 |
Jan. 05, 2021 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,069,505 |
Jan. 04, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 476,391 |
Dec. 31, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 714,670 |
Dec. 30, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 254,005 |
Dec. 29, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,529,853 |
Dec. 24, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 247,072 |
Dec. 23, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 306,549 |
Dec. 22, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 918,616 |
Dec. 21, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 303,188 |
Dec. 18, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 74,224 |
Dec. 17, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 218,090 |
Dec. 16, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 595,442 |
Dec. 15, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 986,640 |
Dec. 14, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 107,650 |
Dec. 11, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 204,001 |
Dec. 10, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 109,570 |
Dec. 09, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 482,852 |
Dec. 08, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 568,515 |
Dec. 07, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 2,064,764 |
Dec. 04, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 444,632 |
Dec. 03, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 389,157 |
Dec. 02, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 661,389 |
Dec. 01, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 822,169 |
Nov. 30, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,508,520 |
Nov. 27, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 504,018 |
Nov. 26, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 627,696 |
Nov. 25, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 107,911 |
Nov. 24, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 784,333 |
Nov. 23, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 478,811 |
Nov. 20, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 461,875 |
Nov. 19, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 405,423 |
Nov. 18, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 607,095 |
Nov. 17, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 530,199 |
Nov. 16, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 344,265 |
Nov. 13, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 676,385 |
Nov. 12, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 287,442 |
Nov. 11, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 218,134 |
Nov. 10, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 566,403 |
Nov. 09, 2020 | 0.0950 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 3,493,686 |
Nov. 06, 2020 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 3,690,243 |
Nov. 05, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 728,857 |
Nov. 04, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 390,300 |
Nov. 03, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 220,341 |
Nov. 02, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 448,320 |
Oct. 30, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 204,728 |
Oct. 29, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 423,296 |
Oct. 28, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 846,182 |
Oct. 27, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 61,755 |
Oct. 26, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 421,664 |
Oct. 23, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 451,778 |
Oct. 22, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 313,098 |
Oct. 21, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 154,888 |
Oct. 20, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 503,338 |
Oct. 19, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,098,201 |
Oct. 16, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 231,324 |
Oct. 15, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,504,987 |
Oct. 14, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,045,137 |
Oct. 13, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 1,454,507 |
Oct. 09, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 241,095 |
Oct. 08, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 871,448 |
Oct. 07, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 376,847 |
Oct. 06, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,150,743 |
Oct. 05, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 228,575 |
Oct. 02, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 161,119 |
Oct. 01, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 543,808 |
Sep. 30, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 205,252 |
Sep. 29, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 253,140 |
Sep. 28, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 637,655 |
Sep. 25, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 614,882 |
Sep. 24, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 163,090 |
Sep. 23, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 363,881 |
Sep. 22, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 451,827 |
Sep. 21, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 139,988 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 270,016 |
Sep. 16, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 506,287 |
Sep. 15, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 735,819 |
Sep. 14, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,019,450 |
Sep. 11, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 362,495 |
Sep. 10, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 251,011 |
Sep. 09, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 996,003 |
Sep. 08, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,309,855 |
Sep. 04, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 522,909 |
Sep. 03, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 447,613 |
Sep. 02, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 689,147 |
Sep. 01, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 466,100 |
Aug. 31, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 2,194,482 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |