Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 0.0129 | 0.0195 | 0.0129 | 0.0141 | 0.0141 | 1,037,400 |
Jan 14, 2021 | 0.0095 | 0.0140 | 0.0090 | 0.0130 | 0.0130 | 2,837,100 |
Jan 13, 2021 | 0.0095 | 0.0105 | 0.0095 | 0.0103 | 0.0103 | 1,864,000 |
Jan 12, 2021 | 0.0063 | 0.0111 | 0.0063 | 0.0095 | 0.0095 | 807,300 |
Jan 11, 2021 | 0.0100 | 0.0110 | 0.0095 | 0.0102 | 0.0102 | 459,900 |
Jan 08, 2021 | 0.0108 | 0.0111 | 0.0091 | 0.0100 | 0.0100 | 703,800 |
Jan 07, 2021 | 0.0105 | 0.0115 | 0.0090 | 0.0111 | 0.0111 | 655,100 |
Jan 06, 2021 | 0.0061 | 0.0115 | 0.0060 | 0.0114 | 0.0114 | 1,057,000 |
Jan 05, 2021 | 0.0110 | 0.0125 | 0.0093 | 0.0120 | 0.0120 | 2,389,700 |
Jan 04, 2021 | 0.0100 | 0.0150 | 0.0095 | 0.0124 | 0.0124 | 1,321,900 |
Dec 31, 2020 | 0.0143 | 0.0143 | 0.0100 | 0.0125 | 0.0125 | 1,425,700 |
Dec 30, 2020 | 0.0121 | 0.0134 | 0.0100 | 0.0134 | 0.0134 | 802,500 |
Dec 29, 2020 | 0.0101 | 0.0140 | 0.0101 | 0.0121 | 0.0121 | 483,800 |
Dec 28, 2020 | 0.0146 | 0.0150 | 0.0100 | 0.0126 | 0.0126 | 617,300 |
Dec 24, 2020 | 0.0090 | 0.0150 | 0.0090 | 0.0145 | 0.0145 | 299,900 |
Dec 23, 2020 | 0.0120 | 0.0135 | 0.0080 | 0.0124 | 0.0124 | 1,682,000 |
Dec 22, 2020 | 0.0130 | 0.0150 | 0.0120 | 0.0133 | 0.0133 | 247,700 |
Dec 21, 2020 | 0.0127 | 0.0151 | 0.0100 | 0.0138 | 0.0138 | 751,100 |
Dec 18, 2020 | 0.0130 | 0.0170 | 0.0130 | 0.0148 | 0.0148 | 575,500 |
Dec 17, 2020 | 0.0120 | 0.0179 | 0.0120 | 0.0135 | 0.0135 | 797,600 |
Dec 16, 2020 | 0.0120 | 0.0180 | 0.0120 | 0.0149 | 0.0149 | 971,300 |
Dec 15, 2020 | 0.0134 | 0.0180 | 0.0120 | 0.0120 | 0.0120 | 730,100 |
Dec 14, 2020 | 0.0165 | 0.0165 | 0.0120 | 0.0148 | 0.0148 | 937,600 |
Dec 11, 2020 | 0.0198 | 0.0200 | 0.0165 | 0.0165 | 0.0165 | 532,100 |
Dec 10, 2020 | 0.0225 | 0.0225 | 0.0185 | 0.0199 | 0.0199 | 468,600 |
Dec 09, 2020 | 0.0177 | 0.0250 | 0.0160 | 0.0185 | 0.0185 | 2,381,300 |
Dec 08, 2020 | 0.0129 | 0.0180 | 0.0129 | 0.0168 | 0.0168 | 1,069,900 |
Dec 07, 2020 | 0.0135 | 0.0190 | 0.0134 | 0.0140 | 0.0140 | 2,913,100 |
Dec 04, 2020 | 0.0075 | 0.0200 | 0.0070 | 0.0133 | 0.0133 | 8,326,500 |
Dec 03, 2020 | 0.0066 | 0.0075 | 0.0066 | 0.0070 | 0.0070 | 506,700 |
Dec 02, 2020 | 0.0071 | 0.0075 | 0.0063 | 0.0068 | 0.0068 | 697,000 |
Dec 01, 2020 | 0.0075 | 0.0075 | 0.0063 | 0.0068 | 0.0068 | 516,600 |
Nov 30, 2020 | 0.0072 | 0.0075 | 0.0063 | 0.0069 | 0.0069 | 2,346,200 |
Nov 27, 2020 | 0.0065 | 0.0073 | 0.0064 | 0.0069 | 0.0069 | 48,300 |
Nov 25, 2020 | 0.0068 | 0.0073 | 0.0065 | 0.0065 | 0.0065 | 90,600 |
Nov 24, 2020 | 0.0068 | 0.0070 | 0.0065 | 0.0068 | 0.0068 | 291,100 |
Nov 23, 2020 | 0.0065 | 0.0070 | 0.0050 | 0.0065 | 0.0065 | 1,526,700 |
Nov 20, 2020 | 0.0072 | 0.0072 | 0.0065 | 0.0066 | 0.0066 | 278,100 |
Nov 19, 2020 | 0.0075 | 0.0075 | 0.0066 | 0.0072 | 0.0072 | 105,100 |
Nov 18, 2020 | 0.0067 | 0.0076 | 0.0067 | 0.0075 | 0.0075 | 224,700 |
Nov 17, 2020 | 0.0065 | 0.0077 | 0.0065 | 0.0072 | 0.0072 | 84,100 |
Nov 16, 2020 | 0.0076 | 0.0077 | 0.0065 | 0.0066 | 0.0066 | 155,200 |
Nov 13, 2020 | 0.0078 | 0.0078 | 0.0065 | 0.0074 | 0.0074 | 382,600 |
Nov 12, 2020 | 0.0066 | 0.0078 | 0.0065 | 0.0078 | 0.0078 | 177,700 |
Nov 11, 2020 | 0.0068 | 0.0079 | 0.0065 | 0.0077 | 0.0077 | 311,900 |
Nov 10, 2020 | 0.0068 | 0.0095 | 0.0065 | 0.0079 | 0.0079 | 397,800 |
Nov 09, 2020 | 0.0076 | 0.0100 | 0.0069 | 0.0089 | 0.0089 | 1,174,800 |
Nov 06, 2020 | 0.0069 | 0.0072 | 0.0068 | 0.0072 | 0.0072 | 209,300 |
Nov 05, 2020 | 0.0069 | 0.0069 | 0.0061 | 0.0068 | 0.0068 | 29,100 |
Nov 04, 2020 | 0.0063 | 0.0077 | 0.0061 | 0.0069 | 0.0069 | 140,100 |
Nov 03, 2020 | 0.0070 | 0.0077 | 0.0070 | 0.0070 | 0.0070 | 118,300 |
Nov 02, 2020 | 0.0063 | 0.0077 | 0.0063 | 0.0074 | 0.0074 | 16,700 |
Oct 30, 2020 | 0.0074 | 0.0082 | 0.0065 | 0.0073 | 0.0073 | 224,400 |
Oct 29, 2020 | 0.0085 | 0.0085 | 0.0080 | 0.0081 | 0.0081 | 74,400 |
Oct 28, 2020 | 0.0078 | 0.0090 | 0.0065 | 0.0083 | 0.0083 | 448,400 |
Oct 27, 2020 | 0.0063 | 0.0089 | 0.0063 | 0.0083 | 0.0083 | 1,510,500 |
Oct 26, 2020 | 0.0065 | 0.0077 | 0.0063 | 0.0063 | 0.0063 | 161,600 |
Oct 23, 2020 | 0.0071 | 0.0083 | 0.0064 | 0.0065 | 0.0065 | 115,700 |
Oct 22, 2020 | 0.0064 | 0.0080 | 0.0064 | 0.0072 | 0.0072 | 689,600 |
Oct 21, 2020 | 0.0068 | 0.0084 | 0.0060 | 0.0065 | 0.0065 | 580,200 |
Oct 20, 2020 | 0.0063 | 0.0084 | 0.0063 | 0.0066 | 0.0066 | 128,100 |
Oct 19, 2020 | 0.0063 | 0.0084 | 0.0063 | 0.0074 | 0.0074 | 827,400 |
Oct 16, 2020 | 0.0070 | 0.0080 | 0.0065 | 0.0072 | 0.0072 | 315,400 |
Oct 15, 2020 | 0.0063 | 0.0079 | 0.0063 | 0.0079 | 0.0079 | 422,400 |
Oct 14, 2020 | 0.0061 | 0.0079 | 0.0061 | 0.0063 | 0.0063 | 33,200 |
Oct 13, 2020 | 0.0068 | 0.0071 | 0.0062 | 0.0067 | 0.0067 | 195,000 |
Oct 12, 2020 | 0.0072 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 238,100 |
Oct 09, 2020 | 0.0076 | 0.0079 | 0.0075 | 0.0075 | 0.0075 | 175,500 |
Oct 08, 2020 | 0.0071 | 0.0079 | 0.0069 | 0.0074 | 0.0074 | 62,000 |
Oct 07, 2020 | 0.0060 | 0.0069 | 0.0060 | 0.0068 | 0.0068 | 88,900 |
Oct 06, 2020 | 0.0061 | 0.0076 | 0.0060 | 0.0070 | 0.0070 | 139,700 |
Oct 05, 2020 | 0.0060 | 0.0079 | 0.0060 | 0.0061 | 0.0061 | 110,100 |
Oct 02, 2020 | 0.0079 | 0.0079 | 0.0069 | 0.0075 | 0.0075 | 202,600 |
Oct 01, 2020 | 0.0051 | 0.0072 | 0.0051 | 0.0067 | 0.0067 | 118,200 |
Sep 30, 2020 | 0.0066 | 0.0079 | 0.0060 | 0.0066 | 0.0066 | 285,200 |
Sep 29, 2020 | 0.0072 | 0.0079 | 0.0051 | 0.0079 | 0.0079 | 79,300 |
Sep 28, 2020 | 0.0043 | 0.0072 | 0.0043 | 0.0069 | 0.0069 | 73,100 |
Sep 25, 2020 | 0.0061 | 0.0085 | 0.0060 | 0.0064 | 0.0064 | 179,600 |
Sep 24, 2020 | 0.0041 | 0.0070 | 0.0041 | 0.0068 | 0.0068 | 275,300 |
Sep 23, 2020 | 0.0071 | 0.0078 | 0.0061 | 0.0061 | 0.0061 | 200,800 |
Sep 22, 2020 | 0.0060 | 0.0084 | 0.0060 | 0.0076 | 0.0076 | 480,400 |
Sep 21, 2020 | 0.0064 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 94,800 |
Sep 18, 2020 | 0.0064 | 0.0068 | 0.0060 | 0.0066 | 0.0066 | 55,600 |
Sep 17, 2020 | 0.0066 | 0.0066 | 0.0060 | 0.0065 | 0.0065 | 34,500 |
Sep 16, 2020 | 0.0064 | 0.0068 | 0.0060 | 0.0064 | 0.0064 | 36,200 |
Sep 15, 2020 | 0.0060 | 0.0068 | 0.0060 | 0.0064 | 0.0064 | 198,200 |
Sep 14, 2020 | 0.0065 | 0.0068 | 0.0061 | 0.0065 | 0.0065 | 234,900 |
Sep 11, 2020 | 0.0073 | 0.0073 | 0.0065 | 0.0069 | 0.0069 | 221,600 |
Sep 10, 2020 | 0.0073 | 0.0074 | 0.0071 | 0.0073 | 0.0073 | 69,100 |
Sep 09, 2020 | 0.0071 | 0.0075 | 0.0071 | 0.0073 | 0.0073 | 31,700 |
Sep 08, 2020 | 0.0070 | 0.0080 | 0.0070 | 0.0077 | 0.0077 | 406,800 |
Sep 04, 2020 | 0.0075 | 0.0076 | 0.0066 | 0.0071 | 0.0071 | 235,400 |
Sep 03, 2020 | 0.0064 | 0.0077 | 0.0064 | 0.0074 | 0.0074 | 146,700 |
Sep 02, 2020 | 0.0041 | 0.0085 | 0.0041 | 0.0079 | 0.0079 | 168,700 |
Sep 01, 2020 | 0.0080 | 0.0087 | 0.0041 | 0.0081 | 0.0081 | 752,700 |
Aug 31, 2020 | 0.0080 | 0.0087 | 0.0080 | 0.0087 | 0.0087 | 625,000 |
Aug 28, 2020 | 0.0086 | 0.0088 | 0.0086 | 0.0086 | 0.0086 | 757,500 |
Aug 27, 2020 | 0.0084 | 0.0085 | 0.0080 | 0.0084 | 0.0084 | 123,700 |
Aug 26, 2020 | 0.0075 | 0.0085 | 0.0075 | 0.0083 | 0.0083 | 313,200 |
Aug 25, 2020 | 0.0096 | 0.0096 | 0.0076 | 0.0080 | 0.0080 | 352,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |