Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 1,810,080 |
Mar. 05, 2021 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 2,559,950 |
Mar. 04, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,137,119 |
Mar. 03, 2021 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 1,622,569 |
Mar. 02, 2021 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 1,918,326 |
Mar. 01, 2021 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 6,382,909 |
Feb. 26, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 368,473 |
Feb. 25, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 708,832 |
Feb. 24, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,669,365 |
Feb. 23, 2021 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 2,416,733 |
Feb. 22, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,126,622 |
Feb. 19, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 792,114 |
Feb. 18, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,489,820 |
Feb. 17, 2021 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,641,964 |
Feb. 16, 2021 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 3,531,122 |
Feb. 12, 2021 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 4,785,762 |
Feb. 11, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 2,738,123 |
Feb. 10, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,876,598 |
Feb. 09, 2021 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 5,839,130 |
Feb. 08, 2021 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 5,313,817 |
Feb. 05, 2021 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 2,432,654 |
Feb. 04, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,051,501 |
Feb. 03, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,368,289 |
Feb. 02, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 2,007,267 |
Feb. 01, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 2,463,759 |
Jan. 29, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 2,489,081 |
Jan. 28, 2021 | 0.0450 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 4,317,620 |
Jan. 27, 2021 | 0.0550 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 4,333,956 |
Jan. 26, 2021 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 3,834,117 |
Jan. 25, 2021 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 6,361,683 |
Jan. 22, 2021 | 0.0550 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 6,767,608 |
Jan. 21, 2021 | 0.0700 | 0.0750 | 0.0550 | 0.0600 | 0.0600 | 8,301,714 |
Jan. 20, 2021 | 0.0650 | 0.0850 | 0.0600 | 0.0700 | 0.0700 | 20,515,668 |
Jan. 19, 2021 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 9,349,431 |
Jan. 18, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 6,422,989 |
Jan. 15, 2021 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 2,637,781 |
Jan. 14, 2021 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 6,074,868 |
Jan. 13, 2021 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 7,979,708 |
Jan. 12, 2021 | 0.0450 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 11,509,474 |
Jan. 11, 2021 | 0.0350 | 0.0700 | 0.0300 | 0.0500 | 0.0500 | 51,220,806 |
Jan. 08, 2021 | 0.0150 | 0.0350 | 0.0150 | 0.0350 | 0.0350 | 11,567,355 |
Jan. 07, 2021 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,163,283 |
Jan. 06, 2021 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,282,179 |
Jan. 05, 2021 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 466,450 |
Jan. 04, 2021 | 0.0250 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,163,302 |
Dec. 31, 2020 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,356,552 |
Dec. 30, 2020 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 4,333,101 |
Dec. 29, 2020 | 0.0200 | 0.0300 | 0.0150 | 0.0200 | 0.0200 | 16,630,801 |
Dec. 24, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,093,159 |
Dec. 23, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,614,613 |
Dec. 22, 2020 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,023,133 |
Dec. 21, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 8,908,020 |
Dec. 18, 2020 | 0.0100 | 0.0100 | 0.0075 | 0.0100 | 0.0100 | 6,617,758 |
Dec. 17, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 1,671,230 |
Dec. 16, 2020 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 56,166 |
Dec. 15, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 399,500 |
Dec. 14, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
Dec. 11, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 323,575 |
Dec. 10, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 77,200 |
Dec. 09, 2020 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 85,251 |
Dec. 08, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 424,000 |
Dec. 07, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 619,005 |
Dec. 04, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 211,450 |
Dec. 03, 2020 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 329,000 |
Dec. 02, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 221,500 |
Dec. 01, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 118,000 |
Nov. 30, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 23,750 |
Nov. 27, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 63,500 |
Nov. 26, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 256,650 |
Nov. 25, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 439,205 |
Nov. 24, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 96,090 |
Nov. 23, 2020 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 73,000 |
Nov. 20, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 378,500 |
Nov. 19, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 423,000 |
Nov. 18, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 150,300 |
Nov. 17, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 582,000 |
Nov. 16, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 146,500 |
Nov. 13, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 26,000 |
Nov. 12, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 451,000 |
Nov. 11, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 266,000 |
Nov. 10, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 242,750 |
Nov. 09, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 308,100 |
Nov. 06, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 361,000 |
Nov. 05, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 676,255 |
Nov. 04, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 90,950 |
Nov. 03, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Nov. 02, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Oct. 30, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 460,150 |
Oct. 29, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,345 |
Oct. 28, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,588,054 |
Oct. 27, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 270,500 |
Oct. 26, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Oct. 23, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 105,000 |
Oct. 22, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 277,726 |
Oct. 21, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 320,000 |
Oct. 20, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,000 |
Oct. 19, 2020 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 526,300 |
Oct. 16, 2020 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 56,305 |
Oct. 15, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 147,000 |
Oct. 14, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |