Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 0.0080 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
Jan 14, 2021 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 301,000 |
Jan 13, 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 80,200 |
Jan 12, 2021 | 0.0070 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 470,100 |
Jan 11, 2021 | 0.0070 | 0.0100 | 0.0070 | 0.0090 | 0.0090 | 229,700 |
Jan 08, 2021 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 163,200 |
Jan 07, 2021 | 0.0070 | 0.0140 | 0.0070 | 0.0080 | 0.0080 | 362,400 |
Jan 06, 2021 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 55,100 |
Jan 05, 2021 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,138,700 |
Jan 04, 2021 | 0.0070 | 0.0130 | 0.0060 | 0.0070 | 0.0070 | 2,087,100 |
Dec 31, 2020 | 0.0030 | 0.0210 | 0.0030 | 0.0070 | 0.0070 | 11,070,600 |
Dec 30, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 13,400 |
Dec 29, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 152,600 |
Dec 28, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 319,900 |
Dec 24, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000 |
Dec 23, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 95,400 |
Dec 22, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,100 |
Dec 21, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 5,100 |
Dec 18, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,900 |
Dec 17, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 256,300 |
Dec 16, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 23,200 |
Dec 15, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,800 |
Dec 14, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 166,200 |
Dec 11, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,500 |
Dec 10, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 209,700 |
Dec 09, 2020 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 111,400 |
Dec 08, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 53,500 |
Dec 07, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 250,000 |
Dec 04, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 106,900 |
Dec 03, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 6,600 |
Dec 02, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,100 |
Dec 01, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 47,000 |
Nov 30, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 47,100 |
Nov 27, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,300 |
Nov 25, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 31,900 |
Nov 24, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,200 |
Nov 23, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 208,700 |
Nov 20, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 15,700 |
Nov 19, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Nov 18, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Nov 17, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Nov 16, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 94,000 |
Nov 13, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,100 |
Nov 12, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 600 |
Nov 11, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 600 |
Nov 10, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,100 |
Nov 09, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300 |
Nov 06, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Nov 05, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 14,000 |
Nov 04, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,000 |
Nov 03, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Nov 02, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 167,300 |
Oct 30, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 600 |
Oct 29, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 321,300 |
Oct 28, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 35,500 |
Oct 27, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 |
Oct 26, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
Oct 23, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 29,500 |
Oct 22, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 23,400 |
Oct 21, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,900 |
Oct 20, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 34,900 |
Oct 19, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0030 | 0.0030 | 395,700 |
Oct 16, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,500 |
Oct 15, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 14, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
Oct 13, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,100 |
Oct 12, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 174,900 |
Oct 09, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300 |
Oct 08, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300 |
Oct 07, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 06, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200 |
Oct 05, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 21,000 |
Oct 02, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 01, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 5,800 |
Sep 30, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Sep 29, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,600 |
Sep 28, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 97,800 |
Sep 25, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 305,100 |
Sep 24, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Sep 23, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 30,000 |
Sep 22, 2020 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 371,700 |
Sep 21, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 274,800 |
Sep 18, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 127,400 |
Sep 17, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,000 |
Sep 16, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500 |
Sep 15, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,900 |
Sep 14, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 110,500 |
Sep 11, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 11,100 |
Sep 10, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 202,500 |
Sep 09, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,800 |
Sep 08, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,400 |
Sep 04, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Sep 03, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,100 |
Sep 02, 2020 | 0.0070 | 0.0070 | 0.0020 | 0.0020 | 0.0020 | 6,000 |
Sep 01, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 203,300 |
Aug 31, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 27,400 |
Aug 28, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 500 |
Aug 27, 2020 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 400 |
Aug 26, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 700 |
Aug 25, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 41,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |