Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 10, 2019 | 0.0170 | 0.0210 | 0.0131 | 0.0210 | 0.0210 | 56,211 |
Dec 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
Dec 06, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 05, 2019 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
Dec 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,100 |
Nov 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Nov 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
Nov 26, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,600 |
Nov 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
Nov 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
Nov 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 14, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 |
Nov 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
Nov 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300 |
Nov 07, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3,500 |
Nov 06, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 31, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,700 |
Oct 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
Oct 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300 |
Oct 23, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
Oct 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 |
Oct 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,800 |
Oct 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 16, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 14, 2019 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 23,800 |
Oct 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,900 |
Oct 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,700 |
Oct 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 |
Oct 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,900 |
Oct 07, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
Oct 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
Oct 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 26, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,400 |
Sep 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,300 |
Sep 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 23, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,300 |
Sep 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
Sep 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
Sep 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Sep 06, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,200 |
Sep 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
Sep 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
Aug 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 29, 2019 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 21,100 |
Aug 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 27, 2019 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 53,400 |
Aug 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
Aug 23, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
Aug 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200 |
Aug 21, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 26,300 |
Aug 20, 2019 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 21,500 |
Aug 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 16, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,100 |
Aug 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 132,600 |
Aug 14, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 4,100 |
Aug 13, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,700 |
Aug 12, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,700 |
Aug 09, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,700 |
Aug 08, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,700 |
Aug 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,600 |
Aug 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,600 |
Aug 05, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,600 |
Aug 02, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,600 |
Aug 01, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Jul 31, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 |
Jul 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 |
Jul 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400 |
Jul 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 600 |
Jul 25, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,100 |
Jul 24, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,300 |
Jul 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |