Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8,971 |
Feb 19, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 18, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 15, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 14, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 13, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 12, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Feb 11, 2019 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 11,392 |
Feb 08, 2019 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
Feb 07, 2019 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
Feb 06, 2019 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
Feb 05, 2019 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
Feb 04, 2019 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1,053 |
Feb 01, 2019 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5,263 |
Jan 31, 2019 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - |
Jan 30, 2019 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 26,497 |
Jan 29, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 25, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 24, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 23, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 22, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 21, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 18, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 17, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 16, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 15, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 14, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 11, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 10, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 09, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 08, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 07, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 04, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Jan 03, 2019 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 30,674 |
Jan 02, 2019 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
Dec 31, 2018 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
Dec 28, 2018 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
Dec 27, 2018 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
Dec 24, 2018 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 1,594 |
Dec 21, 2018 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 819 |
Dec 20, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 513 |
Dec 19, 2018 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1,250 |
Dec 18, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 17, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 14, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 13, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 12, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 11, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 10, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 07, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 06, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Dec 05, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1,316 |
Dec 04, 2018 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - |
Dec 03, 2018 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 30,526 |
Nov 30, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 29, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 28, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 27, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 26, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 23, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 22, 2018 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
Nov 21, 2018 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 29,454 |
Nov 20, 2018 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 742 |
Nov 19, 2018 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 7,758 |
Nov 16, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 15, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 14, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 13, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 12, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 09, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1,022 |
Nov 08, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 96 |
Nov 07, 2018 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1,382 |
Nov 06, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
Nov 05, 2018 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2,843 |
Nov 02, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Nov 01, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 31, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 30, 2018 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2,157 |
Oct 29, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 26, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 25, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 24, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 23, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 22, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 19, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 18, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 17, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 16, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 15, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1 |
Oct 12, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 11, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 10, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - |
Oct 09, 2018 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 699 |
Oct 08, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Oct 05, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Oct 04, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Oct 03, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Oct 02, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Oct 01, 2018 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
Sep 28, 2018 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |