Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2018 | 0.340 | 0.380 | 0.305 | 0.315 | 0.315 | 887,700 |
Apr 30, 2018 | 0.310 | 0.420 | 0.270 | 0.340 | 0.340 | 1,200,400 |
Mar 31, 2018 | 0.260 | 0.400 | 0.210 | 0.320 | 0.320 | 2,443,800 |
Mar 01, 2018 | 0.290 | 0.315 | 0.230 | 0.265 | 0.265 | 782,100 |
Feb 01, 2018 | 0.290 | 0.320 | 0.250 | 0.285 | 0.285 | 917,800 |
Jan 01, 2018 | 0.375 | 0.380 | 0.280 | 0.315 | 0.315 | 2,631,100 |
Dec 01, 2017 | 0.330 | 0.415 | 0.315 | 0.375 | 0.375 | 1,084,800 |
Oct 31, 2017 | 0.490 | 0.530 | 0.330 | 0.395 | 0.395 | 2,418,600 |
Sep 30, 2017 | 0.550 | 0.550 | 0.380 | 0.480 | 0.480 | 1,165,800 |
Aug 31, 2017 | 0.570 | 0.600 | 0.440 | 0.540 | 0.540 | 946,700 |
Jul 31, 2017 | 0.600 | 0.630 | 0.550 | 0.560 | 0.560 | 729,200 |
Jun 30, 2017 | 0.700 | 0.720 | 0.600 | 0.600 | 0.600 | 877,600 |
May 31, 2017 | 0.680 | 0.710 | 0.530 | 0.680 | 0.680 | 2,125,700 |
Apr 30, 2017 | 0.710 | 0.800 | 0.630 | 0.670 | 0.670 | 1,799,300 |
Mar 31, 2017 | 0.610 | 0.720 | 0.530 | 0.690 | 0.690 | 1,938,200 |
Mar 01, 2017 | 0.485 | 0.600 | 0.435 | 0.600 | 0.600 | 1,151,200 |
Feb 01, 2017 | 0.470 | 0.640 | 0.460 | 0.480 | 0.480 | 1,017,700 |
Jan 01, 2017 | 0.350 | 0.520 | 0.340 | 0.460 | 0.460 | 1,453,800 |
Dec 01, 2016 | 0.290 | 0.390 | 0.270 | 0.350 | 0.350 | 1,373,400 |
Oct 31, 2016 | 0.320 | 0.330 | 0.245 | 0.290 | 0.290 | 901,800 |
Sep 30, 2016 | 0.385 | 0.385 | 0.270 | 0.300 | 0.300 | 316,500 |
Aug 31, 2016 | 0.310 | 0.430 | 0.270 | 0.385 | 0.385 | 577,400 |
Jul 31, 2016 | 0.395 | 0.500 | 0.310 | 0.340 | 0.340 | 396,000 |
Jun 30, 2016 | 0.400 | 0.400 | 0.320 | 0.395 | 0.395 | 379,000 |
May 31, 2016 | 0.430 | 0.500 | 0.370 | 0.370 | 0.370 | 156,100 |
Apr 30, 2016 | 0.550 | 0.580 | 0.400 | 0.510 | 0.510 | 105,700 |
Mar 31, 2016 | 0.450 | 0.690 | 0.450 | 0.500 | 0.500 | 42,800 |
Mar 01, 2016 | 0.550 | 0.550 | 0.410 | 0.415 | 0.415 | 31,100 |
Feb 01, 2016 | 0.700 | 0.700 | 0.430 | 0.550 | 0.550 | 45,000 |
Jan 01, 2016 | 0.860 | 0.860 | 0.650 | 0.700 | 0.700 | 21,100 |
Dec 01, 2015 | 0.800 | 0.860 | 0.620 | 0.860 | 0.860 | 52,900 |
Oct 31, 2015 | 0.850 | 0.980 | 0.750 | 0.800 | 0.800 | 110,000 |
Sep 30, 2015 | 0.870 | 0.990 | 0.750 | 0.750 | 0.750 | 58,900 |
Aug 31, 2015 | 1.050 | 1.120 | 0.850 | 0.870 | 0.870 | 52,600 |
Jul 31, 2015 | 1.100 | 1.180 | 0.800 | 1.100 | 1.100 | 18,600 |
Jun 30, 2015 | 1.290 | 1.300 | 1.030 | 1.100 | 1.100 | 29,600 |
May 31, 2015 | 1.050 | 1.480 | 0.980 | 1.290 | 1.290 | 227,800 |
Apr 30, 2015 | 0.960 | 1.390 | 0.960 | 1.050 | 1.050 | 23,600 |
Mar 31, 2015 | 1.000 | 1.440 | 0.920 | 0.960 | 0.960 | 59,100 |
Mar 01, 2015 | 1.650 | 1.890 | 0.940 | 1.100 | 1.100 | 97,800 |
Feb 01, 2015 | 1.500 | 1.940 | 1.400 | 1.560 | 1.560 | 27,500 |
Jan 01, 2015 | 1.410 | 1.580 | 0.820 | 1.500 | 1.500 | 58,200 |
Dec 01, 2014 | 1.910 | 2.000 | 1.250 | 1.400 | 1.400 | 126,500 |
Oct 31, 2014 | 1.900 | 1.950 | 1.510 | 1.910 | 1.910 | 52,600 |
Sep 30, 2014 | 2.050 | 2.150 | 1.610 | 1.900 | 1.900 | 53,200 |
Aug 31, 2014 | 2.250 | 2.500 | 1.450 | 2.140 | 2.140 | 201,600 |
Aug 13, 2014 | 5/1 Stock Split | |||||
Jul 31, 2014 | 0.880 | 2.970 | 0.880 | 2.150 | 2.150 | 320,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |