Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Oct 2019 | 0.0262 | 0.0430 | 0.0211 | 0.0410 | 0.0410 | 714,984 |
01 Sept 2019 | 0.0350 | 0.0450 | 0.0241 | 0.0390 | 0.0390 | 682,952 |
01 Aug 2019 | 0.0340 | 0.0489 | 0.0241 | 0.0350 | 0.0350 | 5,597,902 |
01 July 2019 | 0.0411 | 0.0600 | 0.0321 | 0.0359 | 0.0359 | 4,241,480 |
01 June 2019 | 0.0720 | 0.0900 | 0.0340 | 0.0595 | 0.0595 | 1,793,186 |
01 May 2019 | 0.0758 | 0.0758 | 0.0419 | 0.0700 | 0.0700 | 776,509 |
01 Apr 2019 | 0.0800 | 0.0990 | 0.0475 | 0.0758 | 0.0758 | 1,067,099 |
01 Mar 2019 | 0.0540 | 0.1490 | 0.0354 | 0.1000 | 0.1000 | 2,816,740 |
01 Feb 2019 | 0.0490 | 0.0540 | 0.0201 | 0.0353 | 0.0353 | 541,346 |
01 Jan 2019 | 0.0453 | 0.0600 | 0.0287 | 0.0490 | 0.0490 | 381,308 |
01 Dec 2018 | 0.0600 | 0.0700 | 0.0201 | 0.0453 | 0.0453 | 605,657 |
01 Nov 2018 | 0.0401 | 0.0700 | 0.0350 | 0.0502 | 0.0502 | 551,748 |
01 Oct 2018 | 0.0600 | 0.0600 | 0.0200 | 0.0497 | 0.0497 | 1,465,110 |
01 Sept 2018 | 0.0539 | 0.0700 | 0.0401 | 0.0550 | 0.0550 | 951,702 |
01 Aug 2018 | 0.0470 | 0.0549 | 0.0380 | 0.0539 | 0.0539 | 957,890 |
01 July 2018 | 0.0491 | 0.0583 | 0.0421 | 0.0475 | 0.0475 | 554,755 |
01 June 2018 | 0.0450 | 0.0650 | 0.0450 | 0.0550 | 0.0550 | 777,248 |
01 May 2018 | 0.0600 | 0.0675 | 0.0550 | 0.0640 | 0.0640 | 1,095,667 |
01 Apr 2018 | 0.0639 | 0.0640 | 0.0410 | 0.0631 | 0.0631 | 575,750 |
01 Mar 2018 | 0.0670 | 0.0740 | 0.0575 | 0.0600 | 0.0600 | 762,158 |
01 Feb 2018 | 0.0620 | 0.0700 | 0.0450 | 0.0600 | 0.0600 | 557,946 |
01 Jan 2018 | 0.0716 | 0.0770 | 0.0450 | 0.0700 | 0.0700 | 1,335,076 |
01 Dec 2017 | 0.0460 | 0.0800 | 0.0393 | 0.0716 | 0.0716 | 1,170,180 |
01 Nov 2017 | 0.0600 | 0.0650 | 0.0459 | 0.0460 | 0.0460 | 1,525,474 |
01 Oct 2017 | 0.0600 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 1,154,094 |
01 Sept 2017 | 0.0714 | 0.0720 | 0.0463 | 0.0600 | 0.0600 | 2,498,313 |
01 Aug 2017 | 0.0780 | 0.0799 | 0.0651 | 0.0700 | 0.0700 | 1,751,545 |
01 July 2017 | 0.0720 | 0.1000 | 0.0655 | 0.0799 | 0.0799 | 951,159 |
01 June 2017 | 0.0749 | 0.0749 | 0.0600 | 0.0720 | 0.0720 | 1,583,168 |
01 May 2017 | 0.1000 | 0.1000 | 0.0600 | 0.0749 | 0.0749 | 1,697,827 |
01 Apr 2017 | 0.0800 | 0.0808 | 0.0500 | 0.0800 | 0.0800 | 1,311,559 |
01 Mar 2017 | 0.0900 | 0.0910 | 0.0555 | 0.0750 | 0.0750 | 2,550,137 |
01 Feb 2017 | 0.0700 | 0.1297 | 0.0680 | 0.0850 | 0.0850 | 1,573,396 |
01 Jan 2017 | 0.0700 | 0.0975 | 0.0650 | 0.0671 | 0.0671 | 991,142 |
01 Dec 2016 | 0.0700 | 0.1000 | 0.0600 | 0.0700 | 0.0700 | 835,793 |
01 Nov 2016 | 0.0849 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 405,819 |
01 Oct 2016 | 0.0800 | 0.0889 | 0.0700 | 0.0889 | 0.0889 | 617,938 |
01 Sept 2016 | 0.0800 | 0.0850 | 0.0360 | 0.0850 | 0.0850 | 822,376 |
01 Aug 2016 | 0.0700 | 0.0800 | 0.0400 | 0.0651 | 0.0651 | 1,270,815 |
01 July 2016 | 0.0800 | 0.0850 | 0.0571 | 0.0640 | 0.0640 | 1,561,060 |
01 June 2016 | 0.0800 | 0.1000 | 0.0651 | 0.0800 | 0.0800 | 682,747 |
01 May 2016 | 0.1100 | 0.1100 | 0.0600 | 0.0976 | 0.0976 | 968,056 |
01 Apr 2016 | 0.1000 | 0.1500 | 0.0700 | 0.1060 | 0.1060 | 2,190,214 |
01 Mar 2016 | 0.0400 | 0.1500 | 0.0234 | 0.0900 | 0.0900 | 6,480,407 |
01 Feb 2016 | 0.0500 | 0.0699 | 0.0351 | 0.0439 | 0.0439 | 2,635,015 |
01 Jan 2016 | 0.0752 | 0.0890 | 0.0455 | 0.0500 | 0.0500 | 1,776,014 |
01 Dec 2015 | 0.0890 | 0.0890 | 0.0703 | 0.0752 | 0.0752 | 572,414 |
01 Nov 2015 | 0.0705 | 0.0900 | 0.0705 | 0.0854 | 0.0854 | 912,997 |
01 Oct 2015 | 0.1002 | 0.1180 | 0.0701 | 0.0801 | 0.0801 | 966,265 |
01 Sept 2015 | 0.1200 | 0.1350 | 0.0901 | 0.0936 | 0.0936 | 1,003,236 |
01 Aug 2015 | 0.1500 | 0.1500 | 0.0272 | 0.1161 | 0.1161 | 1,437,389 |
01 July 2015 | 0.1425 | 0.1538 | 0.1220 | 0.1500 | 0.1500 | 874,494 |
01 June 2015 | 0.1500 | 0.1500 | 0.1000 | 0.1425 | 0.1425 | 1,437,078 |
01 May 2015 | 0.1540 | 0.1750 | 0.0700 | 0.1450 | 0.1450 | 2,617,026 |
01 Apr 2015 | 0.0538 | 0.1200 | 0.0200 | 0.1000 | 0.1000 | 1,821,807 |
01 Mar 2015 | 0.0460 | 0.0600 | 0.0360 | 0.0535 | 0.0535 | 1,705,400 |
01 Feb 2015 | 0.0600 | 0.0600 | 0.0450 | 0.0461 | 0.0461 | 821,486 |
01 Jan 2015 | 0.0500 | 0.0590 | 0.0300 | 0.0590 | 0.0590 | 730,639 |
01 Dec 2014 | 0.0488 | 0.0800 | 0.0212 | 0.0500 | 0.0500 | 1,901,960 |
01 Nov 2014 | 0.0589 | 0.0700 | 0.0400 | 0.0460 | 0.0460 | 1,929,488 |
01 Oct 2014 | 0.0663 | 0.0800 | 0.0580 | 0.0640 | 0.0640 | 1,967,616 |
01 Sept 2014 | 0.0750 | 0.0800 | 0.0600 | 0.0663 | 0.0663 | 1,778,924 |
01 Aug 2014 | 0.1500 | 0.1550 | 0.0350 | 0.0750 | 0.0750 | 4,746,023 |
01 July 2014 | 0.1300 | 0.1800 | 0.1192 | 0.1600 | 0.1600 | 2,204,433 |
01 June 2014 | 0.1630 | 0.1630 | 0.1100 | 0.1289 | 0.1289 | 1,446,988 |
01 May 2014 | 0.1500 | 0.1900 | 0.1005 | 0.1500 | 0.1500 | 1,604,839 |
01 Apr 2014 | 0.1900 | 0.2100 | 0.1200 | 0.1499 | 0.1499 | 1,112,057 |
01 Mar 2014 | 0.2000 | 0.2150 | 0.1720 | 0.1900 | 0.1900 | 1,514,859 |
01 Feb 2014 | 0.1800 | 0.2450 | 0.1700 | 0.2000 | 0.2000 | 2,194,962 |
01 Jan 2014 | 0.1300 | 0.2050 | 0.1300 | 0.1925 | 0.1925 | 2,515,503 |
01 Dec 2013 | 0.1400 | 0.1700 | 0.1300 | 0.1300 | 0.1300 | 1,249,668 |
01 Nov 2013 | 0.2000 | 0.2081 | 0.1300 | 0.1618 | 0.1618 | 1,582,604 |
01 Oct 2013 | 0.1750 | 0.2800 | 0.1211 | 0.2000 | 0.2000 | 2,076,178 |
01 Sept 2013 | 0.3800 | 0.4790 | 0.1200 | 0.1710 | 0.1710 | 2,537,709 |
01 Aug 2013 | 0.3400 | 0.4300 | 0.2610 | 0.3800 | 0.3800 | 1,978,735 |
01 July 2013 | 0.3000 | 0.3900 | 0.2550 | 0.3300 | 0.3300 | 781,150 |
01 June 2013 | 0.4600 | 0.4800 | 0.2200 | 0.3200 | 0.3200 | 1,547,930 |
01 May 2013 | 0.3400 | 0.4770 | 0.3200 | 0.4400 | 0.4400 | 1,435,717 |
01 Apr 2013 | 0.2200 | 0.5150 | 0.2200 | 0.3300 | 0.3300 | 1,869,885 |
01 Mar 2013 | 0.2000 | 0.2300 | 0.1751 | 0.2200 | 0.2200 | 964,520 |
01 Feb 2013 | 0.2400 | 0.2500 | 0.1420 | 0.2200 | 0.2200 | 607,790 |
01 Jan 2013 | 0.1600 | 0.3000 | 0.1600 | 0.2350 | 0.2350 | 689,641 |
01 Dec 2012 | 0.1900 | 0.2200 | 0.1471 | 0.1600 | 0.1600 | 355,751 |
01 Nov 2012 | 0.2200 | 0.2300 | 0.1050 | 0.1900 | 0.1900 | 502,024 |
01 Oct 2012 | 0.2000 | 0.2490 | 0.1510 | 0.1900 | 0.1900 | 191,459 |
01 Sept 2012 | 0.1900 | 0.2600 | 0.1500 | 0.2400 | 0.2400 | 226,368 |
01 Aug 2012 | 0.2100 | 0.2100 | 0.1200 | 0.1900 | 0.1900 | 545,268 |
01 July 2012 | 0.2400 | 0.2800 | 0.1810 | 0.2150 | 0.2150 | 303,294 |
01 June 2012 | 0.2000 | 0.2800 | 0.2000 | 0.2400 | 0.2400 | 126,020 |
01 May 2012 | 0.2700 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 174,972 |
01 Apr 2012 | 0.2200 | 0.3200 | 0.2050 | 0.2600 | 0.2600 | 1,057,997 |
01 Mar 2012 | 0.2200 | 0.4500 | 0.1900 | 0.2100 | 0.2100 | 1,886,231 |
01 Feb 2012 | 0.2500 | 0.2800 | 0.2000 | 0.2500 | 0.2500 | 519,677 |
01 Jan 2012 | 0.1190 | 0.3050 | 0.1190 | 0.2590 | 0.2590 | 1,294,657 |
01 Dec 2011 | 0.1300 | 0.1500 | 0.1020 | 0.1190 | 0.1190 | 1,746,933 |
01 Nov 2011 | 0.1310 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 602,343 |
01 Oct 2011 | 0.1500 | 0.1800 | 0.1200 | 0.1500 | 0.1500 | 550,542 |
01 Sept 2011 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 220,750 |
01 Aug 2011 | 0.1900 | 0.1900 | 0.1000 | 0.1500 | 0.1500 | 852,147 |
01 July 2011 | 0.1800 | 0.2500 | 0.0900 | 0.1800 | 0.1800 | 373,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |