Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 0.4319 | 0.4768 | 0.4319 | 0.4768 | 0.4768 | 425 |
Dec 11, 2019 | 0.4082 | 0.4084 | 0.4082 | 0.4084 | 0.4084 | - |
Dec 10, 2019 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | - |
Dec 09, 2019 | 0.4282 | 0.4282 | 0.4058 | 0.4172 | 0.4172 | - |
Dec 06, 2019 | 0.4257 | 0.4375 | 0.4257 | 0.4375 | 0.4375 | - |
Dec 05, 2019 | 0.4399 | 0.4399 | 0.4399 | 0.4399 | 0.4399 | - |
Dec 04, 2019 | 0.4260 | 0.4352 | 0.4260 | 0.4352 | 0.4352 | - |
Dec 03, 2019 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | - |
Dec 02, 2019 | 0.4630 | 0.4650 | 0.4630 | 0.4650 | 0.4650 | 2,000 |
Nov 29, 2019 | 0.4140 | 0.4698 | 0.4140 | 0.4613 | 0.4613 | 6,400 |
Nov 28, 2019 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | - |
Nov 27, 2019 | 0.4139 | 0.4196 | 0.4103 | 0.4103 | 0.4103 | 3,270 |
Nov 26, 2019 | 0.4494 | 0.4494 | 0.4084 | 0.4145 | 0.4145 | 1,080 |
Nov 25, 2019 | 0.4020 | 0.4192 | 0.4000 | 0.4192 | 0.4192 | 700 |
Nov 22, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 21, 2019 | 0.4117 | 0.4249 | 0.4117 | 0.4240 | 0.4240 | 1,000 |
Nov 20, 2019 | 0.4229 | 0.4735 | 0.4229 | 0.4735 | 0.4735 | 10,000 |
Nov 19, 2019 | 0.3955 | 0.4294 | 0.3630 | 0.4000 | 0.4000 | 14,201 |
Nov 18, 2019 | 0.3777 | 0.4123 | 0.3777 | 0.4122 | 0.4122 | 2,645 |
Nov 15, 2019 | 0.3400 | 0.3648 | 0.3400 | 0.3648 | 0.3648 | - |
Nov 14, 2019 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
Nov 13, 2019 | 0.3383 | 0.3726 | 0.3383 | 0.3726 | 0.3726 | 1,300 |
Nov 12, 2019 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
Nov 11, 2019 | 0.3600 | 0.3600 | 0.3283 | 0.3283 | 0.3283 | 1,855 |
Nov 08, 2019 | 0.3321 | 0.3330 | 0.3321 | 0.3330 | 0.3330 | - |
Nov 07, 2019 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | - |
Nov 06, 2019 | 0.3819 | 0.3819 | 0.3427 | 0.3427 | 0.3427 | 100 |
Nov 05, 2019 | 0.3580 | 0.3580 | 0.3260 | 0.3376 | 0.3376 | 240 |
Nov 04, 2019 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | - |
Nov 01, 2019 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
Oct 31, 2019 | 0.2424 | 0.2522 | 0.2424 | 0.2522 | 0.2522 | - |
Oct 30, 2019 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Oct 29, 2019 | 0.2296 | 0.2386 | 0.2296 | 0.2386 | 0.2386 | - |
Oct 28, 2019 | 0.2188 | 0.2188 | 0.2188 | 0.2188 | 0.2188 | - |
Oct 25, 2019 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 1,000 |
Oct 24, 2019 | 0.2220 | 0.2266 | 0.2200 | 0.2266 | 0.2266 | 500 |
Oct 23, 2019 | 0.2300 | 0.2300 | 0.2248 | 0.2248 | 0.2248 | 150 |
Oct 22, 2019 | 0.2360 | 0.2740 | 0.2346 | 0.2498 | 0.2498 | 4,100 |
Oct 21, 2019 | 0.2350 | 0.2687 | 0.2350 | 0.2413 | 0.2413 | 2,000 |
Oct 18, 2019 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | - |
Oct 17, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct 16, 2019 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
Oct 15, 2019 | 0.2529 | 0.2529 | 0.2529 | 0.2529 | 0.2529 | - |
Oct 14, 2019 | 0.2400 | 0.2703 | 0.2400 | 0.2703 | 0.2703 | 1,000 |
Oct 11, 2019 | 0.2302 | 0.2420 | 0.2302 | 0.2420 | 0.2420 | - |
Oct 10, 2019 | 0.2443 | 0.2443 | 0.2385 | 0.2385 | 0.2385 | - |
Oct 09, 2019 | 0.2500 | 0.2500 | 0.2384 | 0.2384 | 0.2384 | - |
Oct 08, 2019 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | - |
Oct 07, 2019 | 0.2380 | 0.2495 | 0.2380 | 0.2495 | 0.2495 | - |
Oct 04, 2019 | 0.2595 | 0.2933 | 0.2595 | 0.2860 | 0.2860 | 19,400 |
Oct 02, 2019 | 0.2251 | 0.2600 | 0.2250 | 0.2515 | 0.2515 | 1,900 |
Oct 01, 2019 | 0.2230 | 0.2230 | 0.2229 | 0.2229 | 0.2229 | - |
Sep 30, 2019 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | - |
Sep 27, 2019 | 0.2307 | 0.2625 | 0.2307 | 0.2625 | 0.2625 | 20,000 |
Sep 26, 2019 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
Sep 25, 2019 | 0.2300 | 0.2300 | 0.2243 | 0.2243 | 0.2243 | - |
Sep 24, 2019 | 0.2219 | 0.2219 | 0.2219 | 0.2219 | 0.2219 | - |
Sep 23, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
Sep 20, 2019 | 0.2450 | 0.2451 | 0.2450 | 0.2451 | 0.2451 | - |
Sep 19, 2019 | 0.2450 | 0.2451 | 0.2450 | 0.2451 | 0.2451 | - |
Sep 18, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Sep 17, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Sep 16, 2019 | 0.2411 | 0.2475 | 0.2411 | 0.2475 | 0.2475 | - |
Sep 13, 2019 | 0.2570 | 0.2570 | 0.2470 | 0.2495 | 0.2495 | 650 |
Sep 12, 2019 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | - |
Sep 11, 2019 | 0.2422 | 0.3000 | 0.2422 | 0.2771 | 0.2771 | 20,000 |
Sep 10, 2019 | 0.2557 | 0.2624 | 0.2557 | 0.2624 | 0.2624 | 34,888 |
Sep 09, 2019 | 0.2438 | 0.2588 | 0.2310 | 0.2588 | 0.2588 | 2,750 |
Sep 06, 2019 | 0.2363 | 0.2423 | 0.2363 | 0.2423 | 0.2423 | 9,987 |
Sep 05, 2019 | 0.2263 | 0.2350 | 0.2263 | 0.2350 | 0.2350 | 11,498 |
Sep 04, 2019 | 0.2335 | 0.2448 | 0.2335 | 0.2448 | 0.2448 | 5,889 |
Sep 03, 2019 | 0.2286 | 0.2400 | 0.2286 | 0.2400 | 0.2400 | 20,000 |
Sep 02, 2019 | 0.2300 | 0.2300 | 0.2266 | 0.2266 | 0.2266 | 5,600 |
Aug 30, 2019 | 0.2310 | 0.2357 | 0.2310 | 0.2357 | 0.2357 | - |
Aug 29, 2019 | 0.2318 | 0.2541 | 0.2300 | 0.2300 | 0.2300 | 10,504 |
Aug 28, 2019 | 0.2256 | 0.2389 | 0.2256 | 0.2389 | 0.2389 | 4,568 |
Aug 27, 2019 | 0.2414 | 0.2465 | 0.2414 | 0.2449 | 0.2449 | - |
Aug 26, 2019 | 0.2460 | 0.2577 | 0.2457 | 0.2577 | 0.2577 | 12,905 |
Aug 23, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Aug 22, 2019 | 0.2562 | 0.2654 | 0.2562 | 0.2654 | 0.2654 | 600 |
Aug 21, 2019 | 0.2571 | 0.2609 | 0.2531 | 0.2531 | 0.2531 | 23,900 |
Aug 20, 2019 | 0.2770 | 0.2770 | 0.2667 | 0.2723 | 0.2723 | 21,488 |
Aug 19, 2019 | 0.2614 | 0.2789 | 0.2614 | 0.2789 | 0.2789 | 18,000 |
Aug 16, 2019 | 0.2484 | 0.2620 | 0.2484 | 0.2620 | 0.2620 | 1,250 |
Aug 15, 2019 | 0.2389 | 0.2500 | 0.2389 | 0.2500 | 0.2500 | 17,000 |
Aug 14, 2019 | 0.2465 | 0.2465 | 0.2368 | 0.2368 | 0.2368 | 5,010 |
Aug 13, 2019 | 0.2367 | 0.2699 | 0.2367 | 0.2699 | 0.2699 | - |
Aug 12, 2019 | 0.2400 | 0.2577 | 0.2385 | 0.2385 | 0.2385 | 37,000 |
Aug 09, 2019 | 0.2400 | 0.2410 | 0.2247 | 0.2247 | 0.2247 | 16,960 |
Aug 08, 2019 | 0.2497 | 0.2531 | 0.2350 | 0.2350 | 0.2350 | 10,075 |
Aug 07, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Aug 06, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Aug 05, 2019 | 0.3533 | 0.3729 | 0.3533 | 0.3729 | 0.3729 | 18,257 |
Aug 02, 2019 | 0.3918 | 0.3918 | 0.3768 | 0.3883 | 0.3883 | 5,700 |
Aug 01, 2019 | 0.3822 | 0.3843 | 0.3671 | 0.3843 | 0.3843 | 2,600 |
Jul 31, 2019 | 0.3743 | 0.3890 | 0.3743 | 0.3772 | 0.3772 | 3,677 |
Jul 30, 2019 | 0.3731 | 0.3945 | 0.3731 | 0.3900 | 0.3900 | 13,000 |
Jul 29, 2019 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 35,103 |
Jul 26, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jul 25, 2019 | 0.4000 | 0.4020 | 0.4000 | 0.4000 | 0.4000 | 160 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |