Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 130,000 |
15 Apr 2021 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 35,000 |
14 Apr 2021 | 0.0360 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 177,300 |
13 Apr 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Apr 2021 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
09 Apr 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 150,000 |
08 Apr 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Apr 2021 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 381,900 |
06 Apr 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 195,000 |
05 Apr 2021 | 0.0370 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 1,611,700 |
01 Apr 2021 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
31 Mar 2021 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 29,500 |
30 Mar 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Mar 2021 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 90,100 |
26 Mar 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Mar 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 80,000 |
24 Mar 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
23 Mar 2021 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 67,800 |
22 Mar 2021 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 63,000 |
19 Mar 2021 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 7,300 |
18 Mar 2021 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 301,800 |
17 Mar 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Mar 2021 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 50,000 |
15 Mar 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
12 Mar 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 52,000 |
11 Mar 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Mar 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Mar 2021 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 299,000 |
08 Mar 2021 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 101,000 |
05 Mar 2021 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Mar 2021 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
03 Mar 2021 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 262,000 |
02 Mar 2021 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 108,000 |
01 Mar 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
26 Feb 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 130,000 |
25 Feb 2021 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 150,000 |
24 Feb 2021 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
23 Feb 2021 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 42,200 |
22 Feb 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 130,000 |
19 Feb 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 Feb 2021 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 160,000 |
17 Feb 2021 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 82,200 |
16 Feb 2021 | 0.0390 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 425,200 |
15 Feb 2021 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,026,400 |
11 Feb 2021 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 330,800 |
10 Feb 2021 | 0.0380 | 0.0450 | 0.0380 | 0.0420 | 0.0420 | 4,873,300 |
09 Feb 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 21,000 |
08 Feb 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,000 |
05 Feb 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Feb 2021 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 300,000 |
03 Feb 2021 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 350,000 |
02 Feb 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
01 Feb 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Jan 2021 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 818,700 |
28 Jan 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 169,900 |
27 Jan 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 222,600 |
26 Jan 2021 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 429,400 |
25 Jan 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,000 |
22 Jan 2021 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 936,000 |
21 Jan 2021 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 444,000 |
20 Jan 2021 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,647,500 |
19 Jan 2021 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 62,000 |
18 Jan 2021 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,172,000 |
15 Jan 2021 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 104,000 |
14 Jan 2021 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 950,000 |
13 Jan 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 136,000 |
12 Jan 2021 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 200,000 |
11 Jan 2021 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
08 Jan 2021 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 798,000 |
07 Jan 2021 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,097,000 |
06 Jan 2021 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,933,300 |
05 Jan 2021 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 100,600 |
04 Jan 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,217,000 |
29 Dec 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 199,300 |
28 Dec 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 295,000 |
22 Dec 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 Dec 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 112,000 |
18 Dec 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 493,000 |
17 Dec 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 434,000 |
16 Dec 2020 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 29,000 |
15 Dec 2020 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 150,100 |
14 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Dec 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 200,800 |
10 Dec 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Dec 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
08 Dec 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 187,100 |
07 Dec 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 16,000 |
04 Dec 2020 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 171,700 |
03 Dec 2020 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 572,000 |
02 Dec 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 8,100 |
01 Dec 2020 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 361,100 |
30 Nov 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 743,700 |
27 Nov 2020 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 170,100 |
26 Nov 2020 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 4,500,200 |
25 Nov 2020 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 568,300 |
24 Nov 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 3,606,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |