Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 0.0660 | 0.0660 | 0.0600 | 0.0627 | 0.0627 | 180,596 |
Jan 21, 2021 | 0.0630 | 0.0670 | 0.0608 | 0.0620 | 0.0620 | 95,768 |
Jan 20, 2021 | 0.0630 | 0.0675 | 0.0600 | 0.0630 | 0.0630 | 98,632 |
Jan 19, 2021 | 0.0650 | 0.0650 | 0.0595 | 0.0595 | 0.0595 | 57,486 |
Jan 15, 2021 | 0.0593 | 0.0650 | 0.0593 | 0.0620 | 0.0620 | 263,414 |
Jan 14, 2021 | 0.0650 | 0.0680 | 0.0593 | 0.0593 | 0.0593 | 194,695 |
Jan 13, 2021 | 0.0617 | 0.0645 | 0.0591 | 0.0625 | 0.0625 | 67,592 |
Jan 12, 2021 | 0.0570 | 0.0640 | 0.0570 | 0.0610 | 0.0610 | 146,294 |
Jan 11, 2021 | 0.0600 | 0.0600 | 0.0540 | 0.0541 | 0.0541 | 371,794 |
Jan 08, 2021 | 0.0547 | 0.0600 | 0.0545 | 0.0560 | 0.0560 | 175,667 |
Jan 07, 2021 | 0.0649 | 0.0650 | 0.0545 | 0.0545 | 0.0545 | 415,476 |
Jan 06, 2021 | 0.0641 | 0.0641 | 0.0570 | 0.0571 | 0.0571 | 130,898 |
Jan 05, 2021 | 0.0690 | 0.0690 | 0.0532 | 0.0650 | 0.0650 | 837,292 |
Jan 04, 2021 | 0.0628 | 0.0649 | 0.0500 | 0.0545 | 0.0545 | 534,502 |
Dec 31, 2020 | 0.0620 | 0.0649 | 0.0437 | 0.0461 | 0.0461 | 535,835 |
Dec 30, 2020 | 0.0575 | 0.0630 | 0.0575 | 0.0610 | 0.0610 | 419,916 |
Dec 29, 2020 | 0.0580 | 0.0690 | 0.0560 | 0.0618 | 0.0618 | 228,678 |
Dec 28, 2020 | 0.0600 | 0.0600 | 0.0505 | 0.0555 | 0.0555 | 282,295 |
Dec 24, 2020 | 0.0495 | 0.0495 | 0.0456 | 0.0456 | 0.0456 | 83,200 |
Dec 23, 2020 | 0.0500 | 0.0509 | 0.0481 | 0.0485 | 0.0485 | 351,330 |
Dec 22, 2020 | 0.0505 | 0.0509 | 0.0478 | 0.0489 | 0.0489 | 195,628 |
Dec 21, 2020 | 0.0500 | 0.0510 | 0.0480 | 0.0495 | 0.0495 | 202,650 |
Dec 18, 2020 | 0.0538 | 0.0538 | 0.0491 | 0.0500 | 0.0500 | 30,228 |
Dec 17, 2020 | 0.0517 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 125,564 |
Dec 16, 2020 | 0.0490 | 0.0517 | 0.0490 | 0.0515 | 0.0515 | 38,990 |
Dec 15, 2020 | 0.0505 | 0.0525 | 0.0496 | 0.0496 | 0.0496 | 134,490 |
Dec 14, 2020 | 0.0629 | 0.0629 | 0.0473 | 0.0525 | 0.0525 | 88,679 |
Dec 11, 2020 | 0.0521 | 0.0595 | 0.0520 | 0.0535 | 0.0535 | 161,351 |
Dec 10, 2020 | 0.0500 | 0.0780 | 0.0499 | 0.0521 | 0.0521 | 1,091,467 |
Dec 09, 2020 | 0.0500 | 0.0500 | 0.0481 | 0.0500 | 0.0500 | 26,052 |
Dec 08, 2020 | 0.0485 | 0.0510 | 0.0485 | 0.0501 | 0.0501 | 42,948 |
Dec 07, 2020 | 0.0498 | 0.0533 | 0.0485 | 0.0485 | 0.0485 | 179,902 |
Dec 04, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0502 | 0.0502 | 68,803 |
Dec 03, 2020 | 0.0550 | 0.0550 | 0.0512 | 0.0520 | 0.0520 | 31,000 |
Dec 02, 2020 | 0.0520 | 0.0530 | 0.0495 | 0.0520 | 0.0520 | 195,000 |
Dec 01, 2020 | 0.0516 | 0.0553 | 0.0515 | 0.0518 | 0.0518 | 63,030 |
Nov 30, 2020 | 0.0573 | 0.0582 | 0.0510 | 0.0550 | 0.0550 | 231,294 |
Nov 27, 2020 | 0.0495 | 0.0540 | 0.0495 | 0.0530 | 0.0530 | 16,016 |
Nov 25, 2020 | 0.0529 | 0.0590 | 0.0528 | 0.0528 | 0.0528 | 79,000 |
Nov 24, 2020 | 0.0510 | 0.0590 | 0.0510 | 0.0538 | 0.0538 | 94,207 |
Nov 23, 2020 | 0.0690 | 0.0690 | 0.0495 | 0.0588 | 0.0588 | 83,900 |
Nov 20, 2020 | 0.0592 | 0.0592 | 0.0570 | 0.0570 | 0.0570 | 1,375 |
Nov 19, 2020 | 0.0571 | 0.0595 | 0.0571 | 0.0580 | 0.0580 | 17,200 |
Nov 18, 2020 | 0.0563 | 0.0629 | 0.0563 | 0.0570 | 0.0570 | 123,900 |
Nov 17, 2020 | 0.0574 | 0.0617 | 0.0565 | 0.0610 | 0.0610 | 74,188 |
Nov 16, 2020 | 0.0590 | 0.0609 | 0.0565 | 0.0583 | 0.0583 | 27,800 |
Nov 13, 2020 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 510 |
Nov 12, 2020 | 0.0650 | 0.0650 | 0.0556 | 0.0561 | 0.0561 | 149,160 |
Nov 11, 2020 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 174,061 |
Nov 10, 2020 | 0.0581 | 0.0585 | 0.0578 | 0.0578 | 0.0578 | 51,500 |
Nov 09, 2020 | 0.0617 | 0.0617 | 0.0581 | 0.0581 | 0.0581 | 40,621 |
Nov 06, 2020 | 0.0600 | 0.0600 | 0.0583 | 0.0583 | 0.0583 | 67,494 |
Nov 05, 2020 | 0.0630 | 0.0650 | 0.0591 | 0.0625 | 0.0625 | 143,430 |
Nov 04, 2020 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 185,296 |
Nov 03, 2020 | 0.0593 | 0.0599 | 0.0581 | 0.0599 | 0.0599 | 46,500 |
Nov 02, 2020 | 0.0582 | 0.0590 | 0.0581 | 0.0587 | 0.0587 | 57,275 |
Oct 30, 2020 | 0.0570 | 0.0620 | 0.0570 | 0.0591 | 0.0591 | 104,896 |
Oct 29, 2020 | 0.0570 | 0.0591 | 0.0570 | 0.0570 | 0.0570 | 141,436 |
Oct 28, 2020 | 0.0616 | 0.0617 | 0.0556 | 0.0560 | 0.0560 | 260,845 |
Oct 27, 2020 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Oct 26, 2020 | 0.0617 | 0.0617 | 0.0580 | 0.0580 | 0.0580 | 180,000 |
Oct 23, 2020 | 0.0600 | 0.0617 | 0.0570 | 0.0585 | 0.0585 | 300,875 |
Oct 22, 2020 | 0.0617 | 0.0625 | 0.0584 | 0.0600 | 0.0600 | 70,806 |
Oct 21, 2020 | 0.0616 | 0.0617 | 0.0585 | 0.0585 | 0.0585 | 30,000 |
Oct 20, 2020 | 0.0675 | 0.0675 | 0.0555 | 0.0583 | 0.0583 | 461,528 |
Oct 19, 2020 | 0.0675 | 0.0675 | 0.0582 | 0.0615 | 0.0615 | 162,565 |
Oct 16, 2020 | 0.0650 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 87,182 |
Oct 15, 2020 | 0.0620 | 0.0650 | 0.0590 | 0.0640 | 0.0640 | 3,840 |
Oct 14, 2020 | 0.0620 | 0.0648 | 0.0591 | 0.0640 | 0.0640 | 26,900 |
Oct 13, 2020 | 0.0620 | 0.0650 | 0.0590 | 0.0601 | 0.0601 | 23,300 |
Oct 12, 2020 | 0.0678 | 0.0678 | 0.0590 | 0.0650 | 0.0650 | 8,275 |
Oct 09, 2020 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 16,050 |
Oct 08, 2020 | 0.0590 | 0.0650 | 0.0590 | 0.0640 | 0.0640 | 129,059 |
Oct 07, 2020 | 0.0710 | 0.0710 | 0.0600 | 0.0620 | 0.0620 | 81,245 |
Oct 06, 2020 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 15,000 |
Oct 05, 2020 | 0.0610 | 0.0625 | 0.0600 | 0.0620 | 0.0620 | 58,326 |
Oct 02, 2020 | 0.0621 | 0.0650 | 0.0605 | 0.0650 | 0.0650 | 128,000 |
Oct 01, 2020 | 0.0640 | 0.0662 | 0.0630 | 0.0650 | 0.0650 | 228,650 |
Sep 30, 2020 | 0.0655 | 0.0700 | 0.0617 | 0.0618 | 0.0618 | 79,455 |
Sep 29, 2020 | 0.0635 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 60,926 |
Sep 28, 2020 | 0.0600 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
Sep 25, 2020 | 0.0635 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 166,871 |
Sep 24, 2020 | 0.0600 | 0.0763 | 0.0600 | 0.0650 | 0.0650 | 372,196 |
Sep 23, 2020 | 0.0600 | 0.0700 | 0.0581 | 0.0700 | 0.0700 | 892,851 |
Sep 22, 2020 | 0.0600 | 0.0600 | 0.0591 | 0.0600 | 0.0600 | 13,000 |
Sep 21, 2020 | 0.0600 | 0.0630 | 0.0580 | 0.0591 | 0.0591 | 31,960 |
Sep 18, 2020 | 0.0645 | 0.0645 | 0.0580 | 0.0600 | 0.0600 | 48,900 |
Sep 17, 2020 | 0.0600 | 0.0630 | 0.0582 | 0.0630 | 0.0630 | 166,450 |
Sep 16, 2020 | 0.0521 | 0.0620 | 0.0521 | 0.0620 | 0.0620 | 259,699 |
Sep 15, 2020 | 0.0580 | 0.0650 | 0.0502 | 0.0520 | 0.0520 | 116,073 |
Sep 14, 2020 | 0.0650 | 0.0650 | 0.0570 | 0.0615 | 0.0615 | 102,087 |
Sep 11, 2020 | 0.0590 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 91,549 |
Sep 10, 2020 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 52,814 |
Sep 09, 2020 | 0.0695 | 0.0700 | 0.0581 | 0.0581 | 0.0581 | 150,234 |
Sep 08, 2020 | 0.0600 | 0.0645 | 0.0580 | 0.0580 | 0.0580 | 178,640 |
Sep 04, 2020 | 0.0640 | 0.0670 | 0.0570 | 0.0642 | 0.0642 | 119,451 |
Sep 03, 2020 | 0.0690 | 0.0750 | 0.0630 | 0.0630 | 0.0630 | 172,119 |
Sep 02, 2020 | 0.0675 | 0.0745 | 0.0660 | 0.0660 | 0.0660 | 95,678 |
Sep 01, 2020 | 0.0700 | 0.0797 | 0.0680 | 0.0680 | 0.0680 | 57,381 |
Aug 31, 2020 | 0.0701 | 0.0799 | 0.0700 | 0.0710 | 0.0710 | 50,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |