Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-03-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-26 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-24 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-19 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-11 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-02-28 | 2.10 | 2.10 | 1.63 | 2.10 | 239,486 |
2020-02-27 | 2.35 | 2.35 | 1.85 | 2.35 | 143,844 |
2020-02-26 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2020-02-25 | 2.35 | 2.35 | 2.20 | 2.35 | 22,400 |
2020-02-24 | 2.25 | 2.35 | 2.25 | 2.25 | 101,000 |
2020-02-21 | 2.13 | 2.25 | 2.13 | 2.25 | 77,897 |
2020-02-20 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
2020-02-19 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
2020-02-18 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
2020-02-17 | 2.13 | 2.13 | 2.13 | 2.13 | 946 |
2020-02-14 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
2020-02-13 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
2020-02-12 | 2.25 | 2.25 | 1.75 | 2.13 | 219,388 |
2020-02-11 | 2.25 | 2.25 | 2.00 | 2.25 | 50,000 |
2020-02-10 | 2.55 | 2.55 | 2.25 | 2.25 | 0 |
2020-02-07 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-02-06 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-02-05 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-02-04 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-02-03 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-01-31 | 2.55 | 2.55 | 2.30 | 2.55 | 0 |
2020-01-30 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2020-01-29 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2020-01-28 | 2.55 | 2.55 | 2.30 | 2.55 | 3,040 |
2020-01-27 | 2.25 | 2.55 | 2.25 | 2.55 | 218,859 |
2020-01-24 | 2.25 | 2.75 | 2.25 | 2.75 | 170,000 |
2020-01-23 | 2.25 | 2.25 | 2.00 | 2.25 | 0 |
2020-01-22 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-01-21 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-01-20 | 2.25 | 2.25 | 2.00 | 2.25 | 62,438 |
2020-01-17 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-01-16 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-01-15 | 2.50 | 2.50 | 2.25 | 2.25 | 50,000 |
2020-01-14 | 2.50 | 2.50 | 2.50 | 2.50 | 14,761 |
2020-01-13 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2020-01-10 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2020-01-09 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2020-01-08 | 2.50 | 2.50 | 2.50 | 2.50 | 139,814 |
2020-01-07 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2020-01-06 | 2.50 | 2.50 | 2.50 | 2.50 | 50,000 |
2020-01-03 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2020-01-02 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2020-01-01 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-12-31 | 2.50 | 2.50 | 2.50 | 2.50 | 10,000 |
2019-12-30 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-12-27 | 2.25 | 2.50 | 2.00 | 2.50 | 0 |
2019-12-25 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-12-24 | 2.25 | 2.25 | 2.00 | 2.25 | 24,083 |
2019-12-23 | 2.25 | 2.25 | 2.00 | 2.25 | 0 |
2019-12-20 | 2.25 | 2.25 | 2.00 | 2.25 | 0 |
2019-12-19 | 2.25 | 2.25 | 2.00 | 2.25 | 20,000 |
2019-12-18 | 2.25 | 2.25 | 2.00 | 2.25 | 0 |
2019-12-17 | 2.25 | 2.25 | 2.25 | 2.25 | 90,800 |
2019-12-16 | 2.60 | 2.60 | 2.25 | 2.25 | 10,000 |
2019-12-13 | 3.50 | 3.50 | 2.60 | 2.60 | 156,989 |
2019-12-12 | 3.50 | 3.50 | 3.00 | 3.25 | 0 |
2019-12-11 | 3.25 | 3.25 | 3.25 | 3.25 | 54,000 |
2019-12-10 | 3.25 | 3.25 | 3.25 | 3.25 | 4,375 |
2019-12-09 | 3.50 | 3.50 | 3.00 | 3.25 | 16,401 |
2019-12-06 | 3.25 | 3.25 | 3.25 | 3.25 | 20,000 |
2019-12-05 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2019-12-04 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2019-12-03 | 3.50 | 3.50 | 3.00 | 3.25 | 40,515 |
2019-12-02 | 3.25 | 3.25 | 3.25 | 3.25 | 4,085 |
2019-11-29 | 3.25 | 3.25 | 3.25 | 3.25 | 100,000 |
2019-11-28 | 3.25 | 3.25 | 3.25 | 3.25 | 17,566 |
2019-11-27 | 3.50 | 3.50 | 3.00 | 3.25 | 14,577 |
2019-11-26 | 3.25 | 3.25 | 3.25 | 3.25 | 12,615 |
2019-11-25 | 3.50 | 3.50 | 3.25 | 3.25 | 10,000 |
2019-11-22 | 3.50 | 3.50 | 3.50 | 3.50 | 10,000 |
2019-11-21 | 3.75 | 3.75 | 3.50 | 3.50 | 10,000 |
2019-11-20 | 3.75 | 3.75 | 3.50 | 3.75 | 0 |
2019-11-19 | 3.75 | 3.75 | 3.50 | 3.75 | 0 |
2019-11-18 | 3.75 | 3.75 | 3.50 | 3.75 | 50,329 |
2019-11-15 | 3.75 | 3.75 | 3.75 | 3.75 | 24,085 |
2019-11-14 | 4.00 | 4.00 | 3.75 | 3.75 | 22,871 |
2019-11-13 | 4.00 | 4.00 | 4.00 | 4.00 | 22,615 |
2019-11-12 | 4.00 | 4.00 | 4.00 | 4.00 | 20,000 |
2019-11-11 | 4.00 | 4.00 | 4.00 | 4.00 | 221,405 |
2019-11-08 | 3.75 | 4.00 | 3.50 | 4.00 | 142,125 |
2019-11-07 | 2.50 | 3.75 | 2.50 | 3.75 | 364,510 |
2019-11-06 | 2.35 | 2.50 | 2.35 | 2.50 | 10,000 |
2019-11-05 | 2.35 | 2.50 | 2.00 | 2.35 | 0 |
2019-11-04 | 2.35 | 2.35 | 2.35 | 2.35 | 700,477 |
2019-11-01 | 2.35 | 2.35 | 2.00 | 2.35 | 0 |
2019-10-31 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-30 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-29 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-28 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-25 | 2.35 | 2.35 | 2.00 | 2.35 | 0 |
2019-10-24 | 2.35 | 2.35 | 2.35 | 2.35 | 1,748 |
2019-10-23 | 2.35 | 2.35 | 2.35 | 2.35 | 50,000 |
2019-10-22 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-21 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2019-10-18 | 2.50 | 2.50 | 2.35 | 2.35 | 23,362 |
2019-10-17 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2019-10-16 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-10-15 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-10-14 | 2.50 | 2.50 | 2.00 | 2.50 | 55,000 |
2019-10-11 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2019-10-10 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-10-09 | 2.50 | 2.50 | 2.00 | 2.50 | 25,000 |
2019-10-08 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-10-07 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2019-10-04 | 2.50 | 2.50 | 2.50 | 2.50 | 161,779 |
2019-10-03 | 2.75 | 2.75 | 2.25 | 2.25 | 41,310 |
2019-10-02 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-10-01 | 2.75 | 2.75 | 2.75 | 2.75 | 50,000 |
2019-09-30 | 2.50 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-27 | 2.50 | 2.75 | 2.50 | 2.75 | 15,000 |
2019-09-26 | 2.50 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-25 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-24 | 2.50 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-23 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-20 | 2.75 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-19 | 2.75 | 2.75 | 2.75 | 2.75 | 1,371 |
2019-09-18 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-17 | 2.75 | 2.75 | 2.75 | 2.75 | 125,000 |
2019-09-16 | 2.50 | 2.75 | 2.50 | 2.75 | 47,886 |
2019-09-13 | 2.50 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-12 | 2.75 | 2.75 | 2.75 | 2.75 | 3,360 |
2019-09-11 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-10 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-06 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-05 | 2.75 | 2.75 | 2.75 | 2.75 | 16,192 |
2019-09-04 | 2.50 | 2.75 | 2.50 | 2.75 | 0 |
2019-09-03 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-09-02 | 2.50 | 2.75 | 2.50 | 2.75 | 50,000 |
2019-08-30 | 2.75 | 2.75 | 2.50 | 3.10 | 278,258 |
2019-08-29 | 3.10 | 3.10 | 2.70 | 3.10 | 11,709 |
2019-08-28 | 3.50 | 3.50 | 3.00 | 3.10 | 113,977 |
2019-08-27 | 3.50 | 3.50 | 3.00 | 3.50 | 0 |
2019-08-23 | 2.90 | 3.75 | 2.50 | 2.90 | 449,223 |
2019-08-22 | 2.90 | 2.90 | 2.50 | 2.90 | 61,128 |
2019-08-21 | 2.90 | 2.90 | 2.50 | 2.90 | 48,249 |
2019-08-20 | 2.75 | 2.90 | 2.50 | 2.90 | 153,172 |
2019-08-19 | 2.75 | 2.75 | 2.50 | 2.75 | 6,474 |
2019-08-16 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-15 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-14 | 2.75 | 2.75 | 2.75 | 2.75 | 2,095 |
2019-08-13 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-12 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-08-09 | 2.75 | 2.75 | 2.75 | 2.75 | 9,085 |
2019-08-08 | 2.25 | 2.75 | 2.25 | 2.75 | 200,239 |
2019-08-07 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-08-06 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-08-05 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-08-02 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-08-01 | 2.50 | 2.50 | 2.00 | 2.25 | 11,000 |
2019-07-31 | 2.50 | 2.50 | 2.00 | 2.25 | 0 |
2019-07-30 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-07-29 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-07-26 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-07-25 | 2.50 | 2.50 | 2.25 | 2.25 | 5,915 |
2019-07-24 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-07-23 | 2.65 | 2.65 | 2.00 | 2.50 | 6,720 |
2019-07-22 | 2.65 | 2.65 | 2.00 | 2.50 | 75,000 |
2019-07-19 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-07-18 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-07-17 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-07-16 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-15 | 2.65 | 2.65 | 2.00 | 2.50 | 25,000 |
2019-07-12 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-11 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-10 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-07-09 | 2.50 | 2.50 | 2.50 | 2.50 | 150,000 |
2019-07-08 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-05 | 2.50 | 2.50 | 2.50 | 2.50 | 16,000 |
2019-07-04 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-03 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-02 | 2.50 | 2.50 | 2.00 | 2.50 | 684 |
2019-07-01 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-28 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-27 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-26 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-25 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-24 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-21 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-20 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-19 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-18 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-17 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-14 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-13 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-12 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-11 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-10 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-07 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-06-06 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2019-06-05 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-04 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-06-03 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-31 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-30 | 2.50 | 2.50 | 2.00 | 2.50 | 0 |
2019-05-29 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-28 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-24 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-23 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-22 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-05-21 | 2.65 | 2.65 | 2.00 | 2.50 | 0 |
2019-05-20 | 2.90 | 2.90 | 2.50 | 2.50 | 31,313 |
2019-05-17 | 2.90 | 2.90 | 2.50 | 2.75 | 0 |
2019-05-16 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-05-15 | 2.75 | 2.75 | 2.75 | 2.75 | 5,990 |
2019-05-14 | 2.90 | 2.90 | 2.50 | 2.75 | 0 |
2019-05-13 | 2.90 | 2.90 | 2.50 | 2.75 | 0 |
2019-05-10 | 2.90 | 2.90 | 2.50 | 2.75 | 0 |
2019-05-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-05-08 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2019-05-07 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |