Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 0.420 | 0.420 | 0.380 | 0.415 | 0.415 | 25,971 |
Feb 14, 2019 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 27,600 |
Feb 13, 2019 | 0.440 | 0.440 | 0.415 | 0.440 | 0.440 | 4,500 |
Feb 12, 2019 | 0.440 | 0.445 | 0.420 | 0.420 | 0.420 | 31,010 |
Feb 11, 2019 | 0.430 | 0.445 | 0.420 | 0.430 | 0.430 | 39,942 |
Feb 08, 2019 | 0.460 | 0.460 | 0.420 | 0.425 | 0.425 | 45,905 |
Feb 07, 2019 | 0.410 | 0.430 | 0.410 | 0.415 | 0.415 | 26,000 |
Feb 06, 2019 | 0.410 | 0.430 | 0.410 | 0.415 | 0.415 | 32,461 |
Feb 05, 2019 | 0.420 | 0.430 | 0.410 | 0.410 | 0.410 | 26,750 |
Feb 04, 2019 | 0.460 | 0.460 | 0.410 | 0.410 | 0.410 | 89,158 |
Feb 01, 2019 | 0.440 | 0.455 | 0.440 | 0.455 | 0.455 | 15,585 |
Jan 31, 2019 | 0.470 | 0.470 | 0.440 | 0.440 | 0.440 | 8,000 |
Jan 30, 2019 | 0.445 | 0.480 | 0.440 | 0.480 | 0.480 | 16,650 |
Jan 29, 2019 | 0.435 | 0.490 | 0.435 | 0.490 | 0.490 | 128,275 |
Jan 28, 2019 | 0.415 | 0.440 | 0.410 | 0.440 | 0.440 | 56,562 |
Jan 25, 2019 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 12,100 |
Jan 24, 2019 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 32,050 |
Jan 23, 2019 | 0.385 | 0.425 | 0.380 | 0.410 | 0.410 | 87,900 |
Jan 22, 2019 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 13,650 |
Jan 21, 2019 | - | - | - | - | - | - |
Jan 18, 2019 | 0.400 | 0.410 | 0.390 | 0.390 | 0.390 | 68,300 |
Jan 17, 2019 | 0.400 | 0.400 | 0.385 | 0.395 | 0.395 | 30,800 |
Jan 16, 2019 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 33,182 |
Jan 15, 2019 | 0.430 | 0.430 | 0.400 | 0.415 | 0.415 | 47,920 |
Jan 14, 2019 | 0.435 | 0.480 | 0.420 | 0.420 | 0.420 | 11,850 |
Jan 11, 2019 | 0.465 | 0.470 | 0.460 | 0.460 | 0.460 | 4,670 |
Jan 10, 2019 | 0.440 | 0.450 | 0.440 | 0.440 | 0.440 | 9,922 |
Jan 09, 2019 | 0.465 | 0.465 | 0.415 | 0.420 | 0.420 | 25,650 |
Jan 08, 2019 | 0.480 | 0.480 | 0.410 | 0.470 | 0.470 | 27,200 |
Jan 07, 2019 | 0.435 | 0.500 | 0.435 | 0.490 | 0.490 | 8,600 |
Jan 04, 2019 | 0.440 | 0.480 | 0.435 | 0.480 | 0.480 | 14,030 |
Jan 03, 2019 | 0.500 | 0.550 | 0.415 | 0.430 | 0.430 | 118,805 |
Jan 02, 2019 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,100 |
Dec 31, 2018 | 0.500 | 0.530 | 0.460 | 0.460 | 0.460 | 31,000 |
Dec 28, 2018 | 0.400 | 0.475 | 0.380 | 0.460 | 0.460 | 38,689 |
Dec 27, 2018 | 0.470 | 0.510 | 0.405 | 0.510 | 0.510 | 16,229 |
Dec 24, 2018 | 0.440 | 0.470 | 0.440 | 0.470 | 0.470 | 2,410 |
Dec 21, 2018 | 0.440 | 0.445 | 0.430 | 0.430 | 0.430 | 10,600 |
Dec 20, 2018 | 0.450 | 0.460 | 0.440 | 0.460 | 0.460 | 21,042 |
Dec 19, 2018 | 0.480 | 0.480 | 0.440 | 0.440 | 0.440 | 30,171 |
Dec 18, 2018 | 0.460 | 0.480 | 0.460 | 0.460 | 0.460 | 23,715 |
Dec 17, 2018 | 0.510 | 0.510 | 0.460 | 0.460 | 0.460 | 18,544 |
Dec 14, 2018 | 0.485 | 0.510 | 0.480 | 0.490 | 0.490 | 30,631 |
Dec 13, 2018 | 0.510 | 0.540 | 0.480 | 0.480 | 0.480 | 36,700 |
Dec 12, 2018 | 0.480 | 0.510 | 0.480 | 0.500 | 0.500 | 20,400 |
Dec 11, 2018 | 0.475 | 0.480 | 0.460 | 0.460 | 0.460 | 50,250 |
Dec 10, 2018 | 0.510 | 0.510 | 0.475 | 0.495 | 0.495 | 22,150 |
Dec 07, 2018 | 0.520 | 0.600 | 0.520 | 0.530 | 0.530 | 45,266 |
Dec 06, 2018 | 0.600 | 0.600 | 0.520 | 0.520 | 0.520 | 149,150 |
Dec 05, 2018 | 0.480 | 0.840 | 0.480 | 0.630 | 0.630 | 97,143 |
Dec 04, 2018 | 0.480 | 0.480 | 0.450 | 0.450 | 0.450 | 9,215 |
Dec 03, 2018 | 0.460 | 0.460 | 0.440 | 0.440 | 0.440 | 18,220 |
Nov 30, 2018 | 0.510 | 0.510 | 0.475 | 0.475 | 0.475 | 10,100 |
Nov 29, 2018 | 0.510 | 0.540 | 0.480 | 0.520 | 0.520 | 28,200 |
Nov 28, 2018 | 0.510 | 0.520 | 0.490 | 0.490 | 0.490 | 31,359 |
Nov 27, 2018 | 0.500 | 0.510 | 0.490 | 0.510 | 0.510 | 6,301 |
Nov 26, 2018 | 0.510 | 0.520 | 0.420 | 0.520 | 0.520 | 59,627 |
Nov 23, 2018 | 0.520 | 0.550 | 0.510 | 0.510 | 0.510 | 9,500 |
Nov 22, 2018 | 0.550 | 0.560 | 0.510 | 0.520 | 0.520 | 34,300 |
Nov 21, 2018 | 0.540 | 0.550 | 0.510 | 0.530 | 0.530 | 31,365 |
Nov 20, 2018 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 37,447 |
Nov 19, 2018 | 0.620 | 0.630 | 0.530 | 0.530 | 0.530 | 23,050 |
Nov 16, 2018 | 0.550 | 0.620 | 0.550 | 0.610 | 0.610 | 7,200 |
Nov 15, 2018 | 0.580 | 0.580 | 0.520 | 0.570 | 0.570 | 98,844 |
Nov 14, 2018 | 0.580 | 0.600 | 0.570 | 0.580 | 0.580 | 25,580 |
Nov 13, 2018 | 0.600 | 0.630 | 0.600 | 0.630 | 0.630 | 16,100 |
Nov 12, 2018 | 0.620 | 0.630 | 0.580 | 0.580 | 0.580 | 27,130 |
Nov 09, 2018 | 0.670 | 0.670 | 0.510 | 0.610 | 0.610 | 207,561 |
Nov 08, 2018 | 0.620 | 0.680 | 0.610 | 0.680 | 0.680 | 80,240 |
Nov 07, 2018 | 0.620 | 0.650 | 0.610 | 0.640 | 0.640 | 15,325 |
Nov 06, 2018 | 0.660 | 0.670 | 0.590 | 0.640 | 0.640 | 184,559 |
Nov 05, 2018 | 0.710 | 0.710 | 0.670 | 0.680 | 0.680 | 18,403 |
Nov 02, 2018 | 0.710 | 0.720 | 0.650 | 0.650 | 0.650 | 37,300 |
Nov 01, 2018 | 0.680 | 0.720 | 0.630 | 0.720 | 0.720 | 52,735 |
Oct 31, 2018 | 0.740 | 0.740 | 0.630 | 0.630 | 0.630 | 113,967 |
Oct 30, 2018 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 14,775 |
Oct 29, 2018 | 0.720 | 0.750 | 0.660 | 0.720 | 0.720 | 21,784 |
Oct 26, 2018 | 0.730 | 0.750 | 0.660 | 0.740 | 0.740 | 25,425 |
Oct 25, 2018 | 0.760 | 0.850 | 0.730 | 0.840 | 0.840 | 44,903 |
Oct 24, 2018 | 0.820 | 0.820 | 0.730 | 0.730 | 0.730 | 26,861 |
Oct 23, 2018 | 0.850 | 0.850 | 0.800 | 0.820 | 0.820 | 59,188 |
Oct 22, 2018 | 0.830 | 0.880 | 0.800 | 0.810 | 0.810 | 18,574 |
Oct 19, 2018 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 32,300 |
Oct 18, 2018 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 13,345 |
Oct 17, 2018 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 15,546 |
Oct 16, 2018 | 0.840 | 0.890 | 0.840 | 0.870 | 0.870 | 20,212 |
Oct 15, 2018 | 0.840 | 0.920 | 0.840 | 0.850 | 0.850 | 11,012 |
Oct 12, 2018 | 0.950 | 0.960 | 0.830 | 0.940 | 0.940 | 38,990 |
Oct 11, 2018 | 0.910 | 1.050 | 0.910 | 0.950 | 0.950 | 92,725 |
Oct 10, 2018 | 0.890 | 0.920 | 0.840 | 0.920 | 0.920 | 47,061 |
Oct 09, 2018 | 0.940 | 0.940 | 0.870 | 0.900 | 0.900 | 101,194 |
Oct 05, 2018 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 5,250 |
Oct 04, 2018 | 0.980 | 0.990 | 0.960 | 0.960 | 0.960 | 23,407 |
Oct 03, 2018 | 0.980 | 1.030 | 0.950 | 0.980 | 0.980 | 60,055 |
Oct 02, 2018 | 1.000 | 1.010 | 0.910 | 0.940 | 0.940 | 43,960 |
Oct 01, 2018 | 1.000 | 1.010 | 0.950 | 1.010 | 1.010 | 34,719 |
Sep 28, 2018 | 1.020 | 1.040 | 0.980 | 1.010 | 1.010 | 43,930 |
Sep 27, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 1.030 | 68,307 |
Sep 26, 2018 | 1.160 | 1.180 | 1.070 | 1.100 | 1.100 | 71,752 |
Sep 25, 2018 | 1.050 | 1.160 | 1.050 | 1.150 | 1.150 | 168,539 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |