Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-05-12 | 2.85 | 2.85 | 2.85 | 2.85 | 8,122 |
2020-05-11 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-05-07 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-05-06 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-05-05 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-05-04 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-05-01 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-30 | 2.85 | 2.85 | 2.85 | 2.85 | 50,000 |
2020-04-29 | 2.60 | 2.85 | 2.60 | 2.85 | 0 |
2020-04-28 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-27 | 2.95 | 2.95 | 2.85 | 2.85 | 0 |
2020-04-24 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-23 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-22 | 2.95 | 2.95 | 2.95 | 2.95 | 18,922 |
2020-04-21 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-20 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-17 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-16 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-15 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-14 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-10 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-09 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-08 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-07 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-06 | 2.95 | 2.95 | 2.95 | 2.95 | 98,000 |
2020-04-03 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-03 | 2.95 | 2.95 | 2.95 | 2.95 | 10,000 |
2020-04-02 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-02 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-01 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-01 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-31 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-30 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-27 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-26 | 2.95 | 2.95 | 2.95 | 2.95 | 312 |
2020-03-25 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-24 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-23 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-20 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-19 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-18 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-17 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-16 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-13 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-12 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-11 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-10 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-09 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-06 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-05 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-04 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-03 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-02 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-28 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-27 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-26 | 2.95 | 2.95 | 2.95 | 2.95 | 29,000 |
2020-02-25 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-24 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-21 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-20 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-19 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-18 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-17 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-14 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-02-13 | 2.95 | 2.95 | 2.95 | 2.95 | 87,551 |
2020-02-12 | 3.75 | 3.75 | 2.60 | 2.95 | 720,728 |
2020-02-11 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-02-10 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-02-07 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-02-06 | 3.75 | 3.75 | 3.75 | 3.75 | 1,070 |
2020-02-05 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-02-04 | 3.75 | 3.75 | 3.75 | 3.75 | 1,493 |
2020-02-03 | 3.75 | 3.75 | 3.75 | 3.75 | 42,327 |
2020-01-31 | 3.75 | 3.75 | 3.75 | 3.75 | 63,782 |
2020-01-30 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-29 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-28 | 3.75 | 3.75 | 3.75 | 3.75 | 13,859 |
2020-01-27 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-24 | 3.75 | 3.75 | 3.75 | 3.75 | 5,049 |
2020-01-23 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-22 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-21 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-20 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-17 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-16 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-15 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2020-01-14 | 3.75 | 3.75 | 3.75 | 3.75 | 13,732 |
2020-01-13 | 3.85 | 3.85 | 3.75 | 3.75 | 45,000 |
2020-01-10 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-01-09 | 3.85 | 3.85 | 3.85 | 3.85 | 274 |
2020-01-08 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-01-07 | 3.85 | 3.85 | 3.85 | 3.85 | 1,043 |
2020-01-06 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-01-03 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-01-02 | 3.85 | 3.85 | 3.85 | 3.85 | 15,660 |
2020-01-01 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-31 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-30 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-27 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-25 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-24 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-23 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-20 | 3.85 | 3.85 | 3.85 | 3.85 | 50,000 |
2019-12-19 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-18 | 3.85 | 3.85 | 3.50 | 3.85 | 0 |
2019-12-17 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-16 | 3.85 | 3.85 | 3.85 | 3.85 | 1,856 |
2019-12-13 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-12 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-11 | 3.85 | 3.85 | 3.85 | 3.85 | 50,000 |
2019-12-10 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-09 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-06 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-05 | 3.85 | 3.85 | 3.85 | 3.85 | 950 |
2019-12-04 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2019-12-03 | 4.15 | 4.15 | 3.85 | 3.85 | 20,000 |
2019-12-02 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-29 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-28 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-27 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-26 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-25 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-11-22 | 4.25 | 4.25 | 4.15 | 4.15 | 18,688 |
2019-11-21 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-20 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-19 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-18 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-15 | 4.25 | 4.25 | 4.25 | 4.25 | 21,833 |
2019-11-14 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-13 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-12 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-11-11 | 4.40 | 4.40 | 4.25 | 4.25 | 119,865 |
2019-11-08 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-11-07 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-11-06 | 4.40 | 4.40 | 4.40 | 4.40 | 806 |
2019-11-05 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-11-04 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-11-01 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-10-31 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-10-30 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-10-29 | 4.50 | 4.50 | 4.40 | 4.50 | 51,355 |
2019-10-28 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-25 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-24 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-23 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-22 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-21 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-18 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-17 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-16 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-15 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-14 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-11 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-10 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-04 | 4.50 | 4.50 | 4.50 | 4.50 | 969 |
2019-10-03 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-02 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-10-01 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-09-30 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-09-27 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-09-26 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2019-09-25 | 4.75 | 4.75 | 4.50 | 4.50 | 10,000 |
2019-09-24 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-09-23 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-09-20 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-09-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-09-18 | 5.05 | 5.05 | 4.75 | 4.75 | 10,000 |
2019-09-17 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-16 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-13 | 5.05 | 5.05 | 5.05 | 5.05 | 5,755 |
2019-09-12 | 5.05 | 5.05 | 5.05 | 5.05 | 55,222 |
2019-09-11 | 5.05 | 5.05 | 5.05 | 5.05 | 804,373 |
2019-09-10 | 5.05 | 5.05 | 5.05 | 5.05 | 27,433 |
2019-09-09 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-06 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-05 | 5.05 | 5.05 | 5.05 | 5.05 | 4,404 |
2019-09-04 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-03 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-09-02 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-30 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-29 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-28 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-27 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-23 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-22 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-08-21 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
2019-08-20 | 5.15 | 5.15 | 5.05 | 5.05 | 10,000 |
2019-08-19 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
2019-08-16 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
2019-08-15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
2019-08-14 | 5.15 | 5.15 | 5.15 | 5.15 | 44,106 |
2019-08-13 | 4.80 | 5.15 | 4.80 | 5.15 | 1,092,023 |
2019-08-12 | 4.55 | 4.75 | 4.55 | 4.75 | 60,000 |
2019-08-09 | 3.85 | 4.85 | 3.85 | 4.55 | 921,888 |
2019-08-08 | 3.55 | 3.85 | 3.55 | 3.85 | 23,023 |
2019-08-07 | 3.20 | 3.60 | 3.20 | 3.55 | 207,000 |
2019-08-06 | 2.75 | 3.20 | 2.75 | 3.20 | 626,714 |
2019-08-05 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-02 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-01 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-31 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-30 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-29 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-26 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-25 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-24 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-23 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-22 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-19 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-18 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-17 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-16 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-15 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-12 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-11 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-10 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-08 | 2.75 | 2.75 | 2.75 | 2.75 | 100,000 |
2019-07-05 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-04 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-03 | 2.75 | 2.75 | 2.75 | 2.75 | 6,000 |
2019-07-02 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-07-01 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-28 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-27 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-26 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-25 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-24 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-21 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-06-20 | 2.80 | 2.80 | 2.75 | 2.75 | 24,755 |
2019-06-19 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2019-06-18 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2019-06-17 | 2.90 | 2.90 | 2.80 | 2.80 | 244,444 |
2019-06-14 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-13 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-12 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-11 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-10 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-07 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-06 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-05 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-04 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2019-06-03 | 2.95 | 2.95 | 2.90 | 2.90 | 0 |
2019-05-31 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-30 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-29 | 2.95 | 2.95 | 2.95 | 2.95 | 25,955 |
2019-05-28 | 2.95 | 2.95 | 2.95 | 2.95 | 7,022 |
2019-05-24 | 2.95 | 2.95 | 2.95 | 2.95 | 47,400 |
2019-05-23 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-22 | 2.95 | 2.95 | 2.95 | 2.95 | 813 |
2019-05-21 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-20 | 2.95 | 2.95 | 2.95 | 2.95 | 265 |
2019-05-17 | 2.95 | 2.95 | 2.95 | 2.95 | 8,355 |
2019-05-16 | 2.95 | 2.95 | 2.95 | 2.95 | 21,844 |
2019-05-15 | 2.95 | 2.95 | 2.95 | 2.95 | 24,533 |
2019-05-14 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-13 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-10 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-09 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-08 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-05-07 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |