Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,050,000 |
24 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,154,700 |
22 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,270,000 |
19 Feb 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,152,800 |
18 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
16 Feb 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 8,341,000 |
15 Feb 2021 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,900,100 |
11 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
09 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
05 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
04 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 225,000 |
03 Feb 2021 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,050,100 |
02 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
01 Feb 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,125,000 |
29 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,370,000 |
28 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
27 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 11,886,500 |
26 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 800,000 |
25 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
22 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 535,600 |
20 Jan 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Jan 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Jan 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,010,000 |
15 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Jan 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 8,754,800 |
12 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 712,300 |
06 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Jan 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,665,100 |
04 Jan 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 790,200 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,230,200 |
29 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Dec 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 101,000 |
18 Dec 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 99,100 |
17 Dec 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 58,600 |
16 Dec 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 363,400 |
15 Dec 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 395,000 |
14 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 470,000 |
11 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,200 |
10 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 648,000 |
08 Dec 2020 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 8,933,900 |
07 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 180,000 |
01 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
30 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300,000 |
26 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Nov 2020 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 3,755,800 |
23 Nov 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,986,100 |
20 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,308,000 |
19 Nov 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
18 Nov 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,262,300 |
17 Nov 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,223,600 |
16 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,000 |
13 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 644,600 |
12 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 188,800 |
11 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 263,300 |
09 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,000 |
06 Nov 2020 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 897,000 |
05 Nov 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 300,100 |
04 Nov 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 375,000 |
03 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 300,000 |
02 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 400,000 |
30 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 527,000 |
29 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
28 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 520,000 |
27 Oct 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,200,100 |
26 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 850,000 |
23 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 134,700 |
22 Oct 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 65,400 |
21 Oct 2020 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 11,690,400 |
20 Oct 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 380,000 |
19 Oct 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 200,100 |
16 Oct 2020 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 506,500 |
15 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 700,300 |
14 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 550,000 |
12 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 400,000 |
09 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
08 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 467,000 |
07 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 377,000 |
06 Oct 2020 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 64,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |