Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 0.0870 | 0.1200 | 0.0870 | 0.1110 | 0.1110 | 297,222 |
Jan 21, 2021 | 0.1190 | 0.1190 | 0.0860 | 0.0938 | 0.0938 | 528,068 |
Jan 20, 2021 | 0.0770 | 0.1900 | 0.0715 | 0.1110 | 0.1110 | 1,715,631 |
Jan 19, 2021 | 0.0720 | 0.0720 | 0.0653 | 0.0720 | 0.0720 | 62,226 |
Jan 15, 2021 | 0.0710 | 0.0710 | 0.0652 | 0.0700 | 0.0700 | 76,417 |
Jan 14, 2021 | 0.0650 | 0.0720 | 0.0650 | 0.0700 | 0.0700 | 179,005 |
Jan 13, 2021 | 0.0690 | 0.0716 | 0.0685 | 0.0716 | 0.0716 | 91,672 |
Jan 12, 2021 | 0.0699 | 0.0720 | 0.0693 | 0.0699 | 0.0699 | 132,034 |
Jan 11, 2021 | 0.0710 | 0.0715 | 0.0601 | 0.0715 | 0.0715 | 209,911 |
Jan 08, 2021 | 0.0670 | 0.0710 | 0.0670 | 0.0700 | 0.0700 | 241,749 |
Jan 07, 2021 | 0.0642 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 250,875 |
Jan 06, 2021 | 0.0690 | 0.0690 | 0.0625 | 0.0625 | 0.0625 | 77,768 |
Jan 05, 2021 | 0.0690 | 0.0690 | 0.0605 | 0.0690 | 0.0690 | 12,460 |
Jan 04, 2021 | 0.0580 | 0.0690 | 0.0561 | 0.0690 | 0.0690 | 203,745 |
Dec 31, 2020 | 0.0650 | 0.0650 | 0.0560 | 0.0562 | 0.0562 | 23,936 |
Dec 30, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 51,805 |
Dec 29, 2020 | 0.0622 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 2,765 |
Dec 28, 2020 | 0.0560 | 0.0680 | 0.0560 | 0.0653 | 0.0653 | 9,305 |
Dec 24, 2020 | 0.0680 | 0.0680 | 0.0622 | 0.0678 | 0.0678 | 21,154 |
Dec 23, 2020 | 0.0690 | 0.0690 | 0.0625 | 0.0668 | 0.0668 | 2,973 |
Dec 22, 2020 | 0.0670 | 0.0670 | 0.0668 | 0.0668 | 0.0668 | 53,819 |
Dec 21, 2020 | 0.0670 | 0.0670 | 0.0570 | 0.0668 | 0.0668 | 21,500 |
Dec 18, 2020 | 0.0690 | 0.0690 | 0.0570 | 0.0615 | 0.0615 | 8,928 |
Dec 17, 2020 | 0.0680 | 0.0680 | 0.0622 | 0.0680 | 0.0680 | 4,700 |
Dec 16, 2020 | 0.0624 | 0.0624 | 0.0620 | 0.0620 | 0.0620 | 1,400 |
Dec 15, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 73,823 |
Dec 14, 2020 | 0.0685 | 0.0685 | 0.0600 | 0.0642 | 0.0642 | 1,966 |
Dec 11, 2020 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 21,408 |
Dec 10, 2020 | 0.0690 | 0.0690 | 0.0648 | 0.0670 | 0.0670 | 24,916 |
Dec 09, 2020 | 0.0670 | 0.0684 | 0.0635 | 0.0680 | 0.0680 | 178,928 |
Dec 08, 2020 | 0.0600 | 0.0635 | 0.0600 | 0.0635 | 0.0635 | 11,200 |
Dec 07, 2020 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 13,750 |
Dec 04, 2020 | 0.0600 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 45,597 |
Dec 03, 2020 | 0.0600 | 0.0615 | 0.0600 | 0.0615 | 0.0615 | 3,560 |
Dec 02, 2020 | 0.0680 | 0.0680 | 0.0615 | 0.0615 | 0.0615 | 48,600 |
Dec 01, 2020 | 0.0655 | 0.0700 | 0.0630 | 0.0631 | 0.0631 | 25,753 |
Nov 30, 2020 | 0.0630 | 0.0680 | 0.0630 | 0.0678 | 0.0678 | 17,638 |
Nov 27, 2020 | 0.0650 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 2,200 |
Nov 25, 2020 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 9,102 |
Nov 24, 2020 | 0.0600 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 141,651 |
Nov 23, 2020 | 0.0636 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 17,255 |
Nov 20, 2020 | 0.0580 | 0.0636 | 0.0514 | 0.0636 | 0.0636 | 59,538 |
Nov 19, 2020 | 0.0640 | 0.0640 | 0.0515 | 0.0640 | 0.0640 | 30,100 |
Nov 18, 2020 | 0.0510 | 0.0640 | 0.0510 | 0.0640 | 0.0640 | 43,565 |
Nov 17, 2020 | 0.0640 | 0.0640 | 0.0515 | 0.0515 | 0.0515 | 5,457 |
Nov 16, 2020 | 0.0510 | 0.0640 | 0.0510 | 0.0640 | 0.0640 | 13,750 |
Nov 13, 2020 | 0.0640 | 0.0640 | 0.0550 | 0.0550 | 0.0550 | 30,820 |
Nov 12, 2020 | 0.0590 | 0.0640 | 0.0573 | 0.0610 | 0.0610 | 5,889 |
Nov 11, 2020 | 0.0580 | 0.0580 | 0.0573 | 0.0573 | 0.0573 | 799 |
Nov 10, 2020 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,000 |
Nov 09, 2020 | 0.0609 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 63,463 |
Nov 06, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 05, 2020 | 0.0553 | 0.0600 | 0.0507 | 0.0600 | 0.0600 | 5,200 |
Nov 04, 2020 | 0.0600 | 0.0600 | 0.0507 | 0.0507 | 0.0507 | 6,285 |
Nov 03, 2020 | 0.0505 | 0.0600 | 0.0505 | 0.0507 | 0.0507 | 9,394 |
Nov 02, 2020 | 0.0595 | 0.0600 | 0.0550 | 0.0598 | 0.0598 | 60,300 |
Oct 30, 2020 | 0.0525 | 0.0599 | 0.0525 | 0.0598 | 0.0598 | 53,438 |
Oct 29, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Oct 28, 2020 | 0.0510 | 0.0525 | 0.0500 | 0.0500 | 0.0500 | 9,483 |
Oct 27, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Oct 26, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,000 |
Oct 23, 2020 | 0.0505 | 0.0505 | 0.0501 | 0.0501 | 0.0501 | 150,670 |
Oct 22, 2020 | 0.0505 | 0.0600 | 0.0505 | 0.0600 | 0.0600 | 10,045 |
Oct 21, 2020 | 0.0610 | 0.0610 | 0.0506 | 0.0600 | 0.0600 | 20,754 |
Oct 20, 2020 | 0.0657 | 0.0657 | 0.0505 | 0.0610 | 0.0610 | 49,100 |
Oct 19, 2020 | 0.0659 | 0.0659 | 0.0657 | 0.0657 | 0.0657 | 4,000 |
Oct 16, 2020 | 0.0600 | 0.0658 | 0.0553 | 0.0658 | 0.0658 | 33,300 |
Oct 15, 2020 | 0.0600 | 0.0600 | 0.0553 | 0.0553 | 0.0553 | 884 |
Oct 14, 2020 | 0.0556 | 0.0600 | 0.0553 | 0.0553 | 0.0553 | 14,850 |
Oct 13, 2020 | 0.0659 | 0.0659 | 0.0505 | 0.0600 | 0.0600 | 21,481 |
Oct 12, 2020 | 0.0650 | 0.0659 | 0.0505 | 0.0505 | 0.0505 | 30,100 |
Oct 09, 2020 | 0.0659 | 0.0659 | 0.0582 | 0.0582 | 0.0582 | 3,000 |
Oct 08, 2020 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 100 |
Oct 07, 2020 | 0.0550 | 0.0585 | 0.0501 | 0.0501 | 0.0501 | 82,765 |
Oct 06, 2020 | 0.0527 | 0.0550 | 0.0527 | 0.0550 | 0.0550 | 3,014 |
Oct 05, 2020 | 0.0570 | 0.0570 | 0.0505 | 0.0520 | 0.0520 | 14,550 |
Oct 02, 2020 | 0.0550 | 0.0570 | 0.0505 | 0.0570 | 0.0570 | 11,573 |
Oct 01, 2020 | 0.0505 | 0.0600 | 0.0505 | 0.0550 | 0.0550 | 43,300 |
Sep 30, 2020 | 0.0531 | 0.0545 | 0.0505 | 0.0505 | 0.0505 | 38,239 |
Sep 29, 2020 | 0.0565 | 0.0565 | 0.0530 | 0.0565 | 0.0565 | 3,109 |
Sep 28, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Sep 25, 2020 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 2,337 |
Sep 24, 2020 | 0.0530 | 0.0649 | 0.0530 | 0.0649 | 0.0649 | 6,203 |
Sep 23, 2020 | 0.0600 | 0.0600 | 0.0530 | 0.0575 | 0.0575 | 16,476 |
Sep 22, 2020 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 3,500 |
Sep 21, 2020 | 0.0526 | 0.0625 | 0.0526 | 0.0530 | 0.0530 | 66,846 |
Sep 18, 2020 | - | - | - | - | - | - |
Sep 17, 2020 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | - |
Sep 16, 2020 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 1,400 |
Sep 15, 2020 | 0.0590 | 0.0650 | 0.0528 | 0.0588 | 0.0588 | 99,876 |
Sep 14, 2020 | 0.0697 | 0.0697 | 0.0590 | 0.0590 | 0.0590 | 7,675 |
Sep 11, 2020 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 16,536 |
Sep 10, 2020 | 0.0697 | 0.0697 | 0.0588 | 0.0588 | 0.0588 | 2,400 |
Sep 09, 2020 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 2,797 |
Sep 08, 2020 | 0.0574 | 0.0697 | 0.0547 | 0.0697 | 0.0697 | 3,130 |
Sep 04, 2020 | 0.0640 | 0.0640 | 0.0520 | 0.0570 | 0.0570 | 2,636 |
Sep 03, 2020 | 0.0695 | 0.0695 | 0.0600 | 0.0640 | 0.0640 | 42,828 |
Sep 02, 2020 | 0.0585 | 0.0600 | 0.0555 | 0.0600 | 0.0600 | 4,600 |
Sep 01, 2020 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,811 |
Aug 31, 2020 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 7,428 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |