Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 0.4750 | 0.5200 | 0.4600 | 0.5100 | 0.5100 | 10,367,993 |
Jan. 21, 2021 | 0.4800 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 8,406,537 |
Jan. 20, 2021 | 0.4550 | 0.5300 | 0.4150 | 0.4850 | 0.4850 | 16,510,623 |
Jan. 19, 2021 | 0.3800 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 11,458,723 |
Jan. 18, 2021 | 0.3200 | 0.3700 | 0.3100 | 0.3650 | 0.3650 | 7,770,293 |
Jan. 15, 2021 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 6,267,666 |
Jan. 14, 2021 | 0.2800 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 4,589,396 |
Jan. 13, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 5,055,883 |
Jan. 12, 2021 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 2,991,865 |
Jan. 11, 2021 | 0.2950 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 5,074,681 |
Jan. 08, 2021 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 3,937,953 |
Jan. 07, 2021 | 0.3050 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 7,937,930 |
Jan. 06, 2021 | 0.2950 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 6,373,403 |
Jan. 05, 2021 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 4,517,908 |
Jan. 04, 2021 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,809,938 |
Dec. 31, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 3,839,714 |
Dec. 30, 2020 | 0.3100 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 5,402,706 |
Dec. 29, 2020 | 0.3400 | 0.3450 | 0.2950 | 0.3050 | 0.3050 | 8,953,080 |
Dec. 24, 2020 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 3,946,244 |
Dec. 23, 2020 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 15,898,963 |
Dec. 22, 2020 | 0.3050 | 0.3100 | 0.2500 | 0.2500 | 0.2500 | 14,179,956 |
Dec. 21, 2020 | 0.3600 | 0.3650 | 0.2850 | 0.2950 | 0.2950 | 12,883,595 |
Dec. 18, 2020 | 0.3600 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 3,661,641 |
Dec. 17, 2020 | 0.3400 | 0.3950 | 0.3400 | 0.3550 | 0.3550 | 8,248,074 |
Dec. 16, 2020 | 0.3700 | 0.4100 | 0.3200 | 0.3500 | 0.3500 | 22,180,105 |
Dec. 15, 2020 | 0.5500 | 0.5500 | 0.3800 | 0.3950 | 0.3950 | 25,495,870 |
Dec. 14, 2020 | 0.2700 | 0.4550 | 0.2700 | 0.4500 | 0.4500 | 42,459,904 |
Dec. 11, 2020 | 0.2350 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 12,160,703 |
Dec. 10, 2020 | 0.2200 | 0.2500 | 0.2150 | 0.2400 | 0.2400 | 20,114,788 |
Dec. 09, 2020 | 0.1750 | 0.2250 | 0.1600 | 0.2150 | 0.2150 | 21,257,587 |
Dec. 08, 2020 | 0.1350 | 0.1950 | 0.1350 | 0.1750 | 0.1750 | 32,071,194 |
Dec. 07, 2020 | 0.1100 | 0.1300 | 0.1050 | 0.1300 | 0.1300 | 7,560,209 |
Dec. 04, 2020 | 0.1100 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 1,862,803 |
Dec. 03, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 2,118,771 |
Dec. 02, 2020 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 2,101,455 |
Dec. 01, 2020 | 0.1150 | 0.1150 | 0.0950 | 0.1000 | 0.1000 | 3,848,162 |
Nov. 30, 2020 | 0.1200 | 0.1250 | 0.1050 | 0.1150 | 0.1150 | 2,984,053 |
Nov. 27, 2020 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 4,227,121 |
Nov. 26, 2020 | 0.1000 | 0.1250 | 0.1000 | 0.1200 | 0.1200 | 9,062,035 |
Nov. 25, 2020 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,662,420 |
Nov. 24, 2020 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 6,918,875 |
Nov. 23, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,050,543 |
Nov. 20, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,771,978 |
Nov. 19, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 794,579 |
Nov. 18, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 488,155 |
Nov. 17, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,067,400 |
Nov. 16, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 869,955 |
Nov. 13, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 981,718 |
Nov. 12, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,165,864 |
Nov. 11, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 556,222 |
Nov. 10, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,912,090 |
Nov. 09, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,146,375 |
Nov. 06, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 675,605 |
Nov. 05, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,033,732 |
Nov. 04, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 292,700 |
Nov. 03, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 558,536 |
Nov. 02, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 435,652 |
Oct. 30, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 964,373 |
Oct. 29, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 904,226 |
Oct. 28, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,332,050 |
Oct. 27, 2020 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 845,640 |
Oct. 26, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 887,600 |
Oct. 23, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,017,772 |
Oct. 22, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 871,643 |
Oct. 21, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 1,061,404 |
Oct. 20, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 1,065,280 |
Oct. 19, 2020 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 826,493 |
Oct. 16, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 861,558 |
Oct. 15, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 597,220 |
Oct. 14, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,162,924 |
Oct. 13, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,834,811 |
Oct. 09, 2020 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 640,510 |
Oct. 08, 2020 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 1,662,912 |
Oct. 07, 2020 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 1,348,983 |
Oct. 06, 2020 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 1,682,621 |
Oct. 05, 2020 | 0.0900 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 2,291,763 |
Oct. 02, 2020 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 2,065,096 |
Oct. 01, 2020 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 1,609,708 |
Sep. 30, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 2,371,757 |
Sep. 29, 2020 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 1,119,634 |
Sep. 28, 2020 | 0.1100 | 0.1150 | 0.0950 | 0.1000 | 0.1000 | 3,467,264 |
Sep. 25, 2020 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 3,505,274 |
Sep. 24, 2020 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 2,457,178 |
Sep. 23, 2020 | 0.0950 | 0.1100 | 0.0900 | 0.0950 | 0.0950 | 4,860,973 |
Sep. 22, 2020 | 0.0800 | 0.1000 | 0.0750 | 0.0950 | 0.0950 | 4,235,347 |
Sep. 21, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,012,410 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 291,598 |
Sep. 16, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 200,473 |
Sep. 15, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 529,817 |
Sep. 14, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 766,133 |
Sep. 11, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,271,007 |
Sep. 10, 2020 | 0.0750 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 4,274,449 |
Sep. 09, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 522,797 |
Sep. 08, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 660,447 |
Sep. 04, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 833,456 |
Sep. 03, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 342,352 |
Sep. 02, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,675,576 |
Sep. 01, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 384,555 |
Aug. 31, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,887,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |