Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-05-07 | 0.45 | 0.30 | 0.30 | 0.45 | 2,218,109 |
2020-05-06 | 0.45 | 0.45 | 0.45 | 0.45 | 378,906 |
2020-05-05 | 0.45 | 0.45 | 0.45 | 0.45 | 2,441,077 |
2020-05-04 | 0.50 | 0.50 | 0.30 | 0.45 | 3,037,334 |
2020-05-01 | 0.50 | 0.50 | 0.50 | 0.50 | 2,084,456 |
2020-04-30 | 0.50 | 0.50 | 0.50 | 0.50 | 6 |
2020-04-29 | 0.50 | 0.50 | 0.30 | 0.50 | 56,464 |
2020-04-28 | 0.50 | 0.50 | 0.50 | 0.50 | 200,000 |
2020-04-27 | 0.50 | 0.50 | 0.50 | 0.50 | 472,106 |
2020-04-24 | 0.50 | 0.50 | 0.50 | 0.50 | 200,000 |
2020-04-23 | 0.50 | 0.50 | 0.50 | 0.50 | 556,636 |
2020-04-22 | 0.50 | 0.50 | 0.50 | 0.50 | 240,000 |
2020-04-21 | 0.50 | 0.50 | 0.50 | 0.50 | 1,115,714 |
2020-04-20 | 0.50 | 0.50 | 0.50 | 0.50 | 478,036 |
2020-04-17 | 0.50 | 0.50 | 0.50 | 0.50 | 107,265 |
2020-04-16 | 0.50 | 0.50 | 0.50 | 0.50 | 797,952 |
2020-04-15 | 0.50 | 0.50 | 0.50 | 0.50 | 250,000 |
2020-04-14 | 0.58 | 0.58 | 0.50 | 0.58 | 2,546,621 |
2020-04-10 | 0.60 | 0.60 | 0.58 | 0.58 | 0 |
2020-04-09 | 0.60 | 0.60 | 0.58 | 0.58 | 318,733 |
2020-04-08 | 0.60 | 0.60 | 0.60 | 0.60 | 2,487,419 |
2020-04-07 | 0.70 | 0.70 | 0.60 | 0.70 | 828,348 |
2020-04-06 | 0.75 | 0.75 | 0.70 | 0.75 | 407,347 |
2020-04-03 | 0.75 | 0.75 | 0.75 | 0.75 | 45,661 |
2020-04-03 | 0.75 | 0.75 | 0.75 | 0.75 | 74,665 |
2020-04-02 | 0.88 | 0.75 | 0.75 | 0.75 | 473,487 |
2020-04-02 | 0.88 | 0.88 | 0.75 | 3.00 | 448,487 |
2020-04-01 | 3.00 | 3.00 | 3.00 | 3.00 | 1,320,095 |
2020-04-01 | 3.00 | 3.00 | 3.00 | 3.00 | 480,095 |
2020-03-31 | 3.00 | 3.00 | 3.00 | 3.00 | 763,958 |
2020-03-30 | 2.65 | 3.00 | 2.65 | 3.25 | 1,279,787 |
2020-03-27 | 3.25 | 3.60 | 3.25 | 3.25 | 1,925,755 |
2020-03-26 | 3.25 | 3.40 | 3.25 | 3.10 | 378,730 |
2020-03-25 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2020-03-24 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2020-03-23 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2020-03-20 | 2.75 | 2.75 | 2.75 | 2.75 | 400,000 |
2020-03-19 | 2.75 | 2.75 | 2.75 | 2.75 | 35,487 |
2020-03-18 | 2.75 | 2.75 | 2.75 | 2.80 | 0 |
2020-03-17 | 3.05 | 3.05 | 3.00 | 3.05 | 0 |
2020-03-16 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2020-03-13 | 3.05 | 3.05 | 3.05 | 3.05 | 5,600 |
2020-03-12 | 3.00 | 3.05 | 3.00 | 3.05 | 0 |
2020-03-11 | 3.05 | 3.05 | 3.05 | 3.05 | 1,519 |
2020-03-10 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2020-03-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2020-03-06 | 3.05 | 3.05 | 3.05 | 3.05 | 160,465 |
2020-03-05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2020-03-04 | 3.05 | 3.05 | 3.05 | 3.05 | 101,474 |
2020-03-03 | 3.05 | 3.05 | 3.05 | 3.05 | 425,917 |
2020-03-02 | 3.05 | 3.05 | 3.05 | 3.05 | 1,247,891 |
2020-02-28 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2020-02-27 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2020-02-26 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2020-02-25 | 3.15 | 3.15 | 3.15 | 3.15 | 349,391 |
2020-02-24 | 3.25 | 3.25 | 3.15 | 3.25 | 0 |
2020-02-21 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-20 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-19 | 3.25 | 3.35 | 3.05 | 3.25 | 375,000 |
2020-02-18 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-17 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-14 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-13 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-02-12 | 3.20 | 3.35 | 3.20 | 3.25 | 75,000 |
2020-02-11 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-02-10 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-02-07 | 3.10 | 3.20 | 3.10 | 3.20 | 10,000 |
2020-02-06 | 3.10 | 3.10 | 3.10 | 3.10 | 10,000 |
2020-02-05 | 3.10 | 3.10 | 3.10 | 3.10 | 38,920 |
2020-02-04 | 3.10 | 3.20 | 3.10 | 3.10 | 156,658 |
2020-02-03 | 3.05 | 3.20 | 3.05 | 3.10 | 250,000 |
2020-01-31 | 2.75 | 3.50 | 2.75 | 1.90 | 1,812,611 |
2020-01-30 | 1.90 | 1.90 | 1.80 | 1.90 | 250,000 |
2020-01-29 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-28 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-27 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-24 | 1.90 | 1.90 | 1.90 | 1.90 | 90,000 |
2020-01-23 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-22 | 1.90 | 1.90 | 1.90 | 1.90 | 44,827 |
2020-01-21 | 1.90 | 1.90 | 1.90 | 1.90 | 925 |
2020-01-20 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-17 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-16 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-01-15 | 2.10 | 2.10 | 1.90 | 1.90 | 0 |
2020-01-14 | 2.10 | 2.10 | 2.10 | 2.10 | 125,000 |
2020-01-13 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-10 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-09 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-08 | 2.10 | 2.10 | 2.10 | 2.10 | 13,010 |
2020-01-07 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-06 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-01-02 | 2.10 | 2.10 | 2.10 | 2.10 | 25,000 |
2020-01-01 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-31 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-30 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-27 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-25 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-24 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-23 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-12-20 | 1.85 | 2.10 | 1.85 | 2.10 | 800,000 |
2019-12-19 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-18 | 1.90 | 1.90 | 1.70 | 1.85 | 176,781 |
2019-12-17 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-16 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-13 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-12 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-11 | 1.75 | 1.80 | 1.75 | 1.80 | 750,000 |
2019-12-10 | 1.75 | 1.75 | 1.75 | 1.75 | 125,957 |
2019-12-09 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-12-06 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-12-05 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-12-04 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-12-03 | 1.75 | 1.75 | 1.75 | 1.75 | 3,000 |
2019-12-02 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-11-29 | 1.75 | 1.75 | 1.75 | 1.75 | 10,105 |
2019-11-28 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2019-11-27 | 1.75 | 1.75 | 1.75 | 1.75 | 60,000 |
2019-11-26 | 1.80 | 1.80 | 1.75 | 1.75 | 50,000 |
2019-11-25 | 1.80 | 1.80 | 1.80 | 1.80 | 0 |
2019-11-22 | 1.80 | 1.80 | 1.80 | 1.80 | 0 |
2019-11-21 | 1.80 | 1.80 | 1.80 | 1.80 | 33,568 |
2019-11-20 | 1.80 | 1.80 | 1.80 | 1.80 | 21,964 |
2019-11-19 | 1.70 | 1.80 | 1.70 | 1.80 | 550,000 |
2019-11-18 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2019-11-15 | 1.75 | 1.75 | 1.70 | 1.70 | 868,404 |
2019-11-14 | 1.85 | 1.85 | 1.75 | 1.75 | 2,090,545 |
2019-11-13 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-12 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-11 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-08 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-07 | 1.85 | 1.85 | 1.85 | 1.85 | 30,000 |
2019-11-06 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-05 | 1.85 | 1.85 | 1.70 | 1.85 | 27,300 |
2019-11-04 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-11-01 | 1.85 | 1.85 | 1.85 | 1.85 | 1,873 |
2019-10-31 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-10-30 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-10-29 | 1.95 | 1.95 | 1.85 | 1.95 | 80,094 |
2019-10-28 | 1.95 | 1.95 | 1.95 | 1.95 | 25,000 |
2019-10-25 | 1.95 | 1.95 | 1.95 | 1.95 | 31,237 |
2019-10-24 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-23 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-22 | 1.95 | 1.95 | 1.95 | 1.95 | 4,024 |
2019-10-21 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-18 | 1.95 | 1.95 | 1.95 | 1.95 | 24,326 |
2019-10-17 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-16 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-15 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-14 | 1.95 | 1.95 | 1.95 | 1.95 | 4,155 |
2019-10-11 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-10 | 1.95 | 1.95 | 1.95 | 1.95 | 65,881 |
2019-10-09 | 1.95 | 1.95 | 1.95 | 1.95 | 18,000 |
2019-10-08 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-10-07 | 1.85 | 1.95 | 1.85 | 1.95 | 250,000 |
2019-10-04 | 1.85 | 1.85 | 1.85 | 1.85 | 50,000 |
2019-10-03 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-10-02 | 1.90 | 1.90 | 1.85 | 1.85 | 150,000 |
2019-10-01 | 1.90 | 1.90 | 1.90 | 1.90 | 250,000 |
2019-09-30 | 2.00 | 2.00 | 1.90 | 1.90 | 274,323 |
2019-09-27 | 2.00 | 2.00 | 2.00 | 2.00 | 169,000 |
2019-09-26 | 2.00 | 2.00 | 2.00 | 2.00 | 400 |
2019-09-25 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-09-24 | 2.00 | 2.00 | 2.00 | 2.00 | 121,929 |
2019-09-23 | 2.00 | 2.00 | 2.00 | 2.00 | 165,748 |
2019-09-20 | 2.15 | 2.25 | 1.95 | 2.00 | 547,713 |
2019-09-19 | 2.30 | 2.30 | 2.15 | 2.15 | 260,190 |
2019-09-18 | 2.30 | 2.30 | 2.30 | 2.30 | 73,008 |
2019-09-17 | 2.30 | 2.30 | 2.30 | 2.30 | 229,337 |
2019-09-16 | 2.00 | 2.40 | 2.00 | 2.30 | 1,562,637 |
2019-09-13 | 2.05 | 2.15 | 1.95 | 1.95 | 1,342,644 |
2019-09-12 | 2.15 | 2.15 | 2.05 | 2.05 | 103,032 |
2019-09-11 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
2019-09-10 | 2.10 | 2.15 | 2.10 | 2.15 | 149,730 |
2019-09-09 | 2.10 | 2.10 | 2.00 | 2.10 | 125,822 |
2019-09-06 | 2.10 | 2.30 | 2.10 | 2.10 | 609,172 |
2019-09-05 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-09-04 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-09-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-09-02 | 2.20 | 2.20 | 2.10 | 2.10 | 276,736 |
2019-08-30 | 2.20 | 2.20 | 2.20 | 2.25 | 0 |
2019-08-29 | 2.30 | 2.30 | 2.05 | 2.30 | 281,357 |
2019-08-28 | 2.35 | 2.35 | 2.20 | 2.30 | 434,577 |
2019-08-27 | 2.15 | 2.35 | 2.15 | 2.35 | 583,663 |
2019-08-23 | 2.00 | 2.05 | 2.00 | 2.00 | 240,000 |
2019-08-22 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-08-21 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-08-20 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-08-19 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-08-16 | 2.10 | 2.10 | 2.00 | 2.00 | 97,578 |
2019-08-15 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-08-14 | 2.10 | 2.10 | 1.90 | 2.10 | 0 |
2019-08-13 | 2.10 | 2.10 | 2.10 | 2.10 | 42,822 |
2019-08-12 | 2.10 | 2.10 | 2.10 | 2.10 | 2,880 |
2019-08-09 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-08-08 | 2.15 | 2.15 | 2.10 | 2.10 | 0 |
2019-08-07 | 2.15 | 2.15 | 2.15 | 2.15 | 343,178 |
2019-08-06 | 2.25 | 2.25 | 2.15 | 2.15 | 198,295 |
2019-08-05 | 2.20 | 2.25 | 2.20 | 2.25 | 130,762 |
2019-08-02 | 2.20 | 2.20 | 2.20 | 2.20 | 281,477 |
2019-08-01 | 2.35 | 2.35 | 2.20 | 2.20 | 151,500 |
2019-07-31 | 2.40 | 2.40 | 2.35 | 2.35 | 183,998 |
2019-07-30 | 2.70 | 2.70 | 2.20 | 2.40 | 2,344,780 |
2019-07-29 | 2.35 | 2.70 | 2.35 | 2.70 | 1,599,754 |
2019-07-26 | 2.40 | 2.40 | 2.35 | 2.35 | 302,826 |
2019-07-25 | 2.40 | 2.40 | 2.40 | 2.40 | 343,773 |
2019-07-24 | 2.25 | 2.60 | 2.25 | 2.50 | 1,182,998 |
2019-07-23 | 2.05 | 2.25 | 2.05 | 2.25 | 2,014,699 |
2019-07-22 | 1.90 | 2.05 | 1.90 | 2.05 | 102,111 |
2019-07-19 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2019-07-18 | 1.85 | 1.90 | 1.85 | 1.90 | 25,466 |
2019-07-17 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-16 | 1.85 | 1.85 | 1.85 | 1.85 | 518,272 |
2019-07-15 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-12 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-11 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-10 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-09 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-08 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-05 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-07-04 | 1.90 | 1.90 | 1.80 | 1.85 | 751,923 |
2019-07-03 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2019-07-02 | 1.90 | 1.90 | 1.90 | 1.90 | 25,000 |
2019-07-01 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2019-06-28 | 1.90 | 1.90 | 1.90 | 1.90 | 25,000 |
2019-06-27 | 1.90 | 1.90 | 1.90 | 1.90 | 245,459 |
2019-06-26 | 1.90 | 1.90 | 1.90 | 1.90 | 40,000 |
2019-06-25 | 1.95 | 1.95 | 1.90 | 1.90 | 101,000 |
2019-06-24 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-21 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-20 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-19 | 1.95 | 1.95 | 1.95 | 1.95 | 1,095 |
2019-06-18 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-17 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-14 | 1.95 | 1.95 | 1.95 | 1.95 | 900 |
2019-06-13 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-12 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-11 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-10 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-07 | 1.95 | 1.95 | 1.95 | 1.95 | 125,000 |
2019-06-06 | 1.95 | 1.95 | 1.95 | 1.95 | 858 |
2019-06-05 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-04 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-06-03 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-31 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-30 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-29 | 2.00 | 2.15 | 1.95 | 1.95 | 770,000 |
2019-05-28 | 2.00 | 2.00 | 2.00 | 2.00 | 4,000 |
2019-05-24 | 1.95 | 2.00 | 1.90 | 2.00 | 251,700 |
2019-05-23 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-22 | 1.95 | 1.95 | 1.95 | 1.95 | 50,858 |
2019-05-21 | 1.95 | 1.95 | 1.95 | 1.95 | 25,000 |
2019-05-20 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-17 | 1.95 | 1.95 | 1.95 | 1.95 | 25,000 |
2019-05-16 | 1.95 | 1.95 | 1.95 | 1.95 | 25,000 |
2019-05-15 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-05-14 | 1.95 | 1.95 | 1.95 | 1.95 | 36,867 |
2019-05-13 | 1.90 | 1.95 | 1.90 | 1.95 | 197,195 |
2019-05-10 | 1.95 | 1.95 | 1.90 | 1.90 | 286,465 |
2019-05-09 | 1.95 | 1.95 | 1.70 | 1.95 | 0 |
2019-05-08 | 1.95 | 1.95 | 1.95 | 1.95 | 828 |
2019-05-07 | 1.95 | 1.95 | 1.95 | 1.95 | 472 |
2019-05-03 | 1.85 | 1.95 | 1.85 | 1.95 | 75,293 |
2019-05-02 | 1.85 | 1.85 | 1.85 | 1.85 | 21,500 |