Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 2,534,089 |
Jan. 22, 2021 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 3,028,840 |
Jan. 21, 2021 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 3,005,047 |
Jan. 20, 2021 | 0.0750 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 8,029,366 |
Jan. 19, 2021 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,301,151 |
Jan. 18, 2021 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 3,438,523 |
Jan. 15, 2021 | 0.0750 | 0.0800 | 0.0700 | 0.0725 | 0.0725 | 829,965 |
Jan. 14, 2021 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 935,995 |
Jan. 13, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 767,791 |
Jan. 12, 2021 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,830,592 |
Jan. 11, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,279,073 |
Jan. 08, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 1,452,776 |
Jan. 07, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,410,057 |
Jan. 06, 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,229,661 |
Jan. 05, 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,350,903 |
Jan. 04, 2021 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,954,592 |
Dec. 31, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 434,000 |
Dec. 30, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 973,375 |
Dec. 29, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 383,000 |
Dec. 24, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 664,020 |
Dec. 23, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,941,159 |
Dec. 22, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 666,135 |
Dec. 21, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,251,984 |
Dec. 18, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 230,500 |
Dec. 17, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 399,000 |
Dec. 16, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 212,500 |
Dec. 15, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 217,202 |
Dec. 14, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 701,000 |
Dec. 11, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 167,544 |
Dec. 10, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 181,500 |
Dec. 09, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 246,160 |
Dec. 08, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 331,764 |
Dec. 07, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 821,500 |
Dec. 04, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 321,300 |
Dec. 03, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 647,000 |
Dec. 02, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 610,800 |
Dec. 01, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 545,500 |
Nov. 30, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 881,934 |
Nov. 27, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 908,000 |
Nov. 26, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,215,600 |
Nov. 25, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 325,000 |
Nov. 24, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 448,000 |
Nov. 23, 2020 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 1,321,799 |
Nov. 20, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 320,500 |
Nov. 19, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 282,570 |
Nov. 18, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 991,830 |
Nov. 17, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 176,300 |
Nov. 16, 2020 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 833,700 |
Nov. 13, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,076,700 |
Nov. 12, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,088,133 |
Nov. 11, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,557,380 |
Nov. 10, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,649,800 |
Nov. 09, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 824,625 |
Nov. 06, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 405,200 |
Nov. 05, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 446,554 |
Nov. 04, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 310,416 |
Nov. 03, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 388,900 |
Nov. 02, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 770,500 |
Oct. 30, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 122,777 |
Oct. 29, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,557,634 |
Oct. 28, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 149,600 |
Oct. 27, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 176,701 |
Oct. 26, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 567,700 |
Oct. 23, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 659,799 |
Oct. 22, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,282,115 |
Oct. 21, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,259,916 |
Oct. 20, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,001,938 |
Oct. 19, 2020 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 811,600 |
Oct. 16, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 283,150 |
Oct. 15, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 280,884 |
Oct. 14, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,507,800 |
Oct. 13, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,334,028 |
Oct. 09, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 203,000 |
Oct. 08, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 635,857 |
Oct. 07, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 324,822 |
Oct. 06, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,114,100 |
Oct. 05, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 690,388 |
Oct. 02, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 250,250 |
Oct. 01, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 951,500 |
Sep. 30, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 519,666 |
Sep. 29, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 114,600 |
Sep. 28, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 962,500 |
Sep. 25, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 52,700 |
Sep. 24, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 283,625 |
Sep. 23, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,002,033 |
Sep. 22, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 638,550 |
Sep. 21, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 896,500 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 268,221 |
Sep. 16, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 310,000 |
Sep. 15, 2020 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 742,466 |
Sep. 14, 2020 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 987,364 |
Sep. 11, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 492,342 |
Sep. 10, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 457,500 |
Sep. 09, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 247,700 |
Sep. 08, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,288,100 |
Sep. 04, 2020 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 145,000 |
Sep. 03, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 444,176 |
Sep. 02, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 1,272,700 |
Sep. 01, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 460,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |