Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 105,000 |
25 Feb 2021 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,231,900 |
24 Feb 2021 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,300,300 |
23 Feb 2021 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,858,800 |
22 Feb 2021 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,062,100 |
19 Feb 2021 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,304,300 |
18 Feb 2021 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 649,600 |
17 Feb 2021 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 660,000 |
16 Feb 2021 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 5,314,300 |
15 Feb 2021 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 Feb 2021 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
10 Feb 2021 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 390,000 |
09 Feb 2021 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 210,100 |
08 Feb 2021 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,031,000 |
05 Feb 2021 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 50,300 |
04 Feb 2021 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,013,000 |
03 Feb 2021 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,462,400 |
02 Feb 2021 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,525,000 |
01 Feb 2021 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
29 Jan 2021 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 310,700 |
28 Jan 2021 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 5,955,100 |
27 Jan 2021 | 0.0350 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 7,833,800 |
26 Jan 2021 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 619,600 |
25 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,469,300 |
22 Jan 2021 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 531,100 |
21 Jan 2021 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 849,400 |
20 Jan 2021 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 2,154,400 |
19 Jan 2021 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,370,000 |
18 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 122,700 |
15 Jan 2021 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 253,000 |
14 Jan 2021 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 609,900 |
13 Jan 2021 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 763,000 |
12 Jan 2021 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 957,500 |
11 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 303,000 |
08 Jan 2021 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 364,500 |
07 Jan 2021 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 7,321,600 |
06 Jan 2021 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,951,600 |
05 Jan 2021 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 101,100 |
04 Jan 2021 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 439,000 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,210,100 |
29 Dec 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 406,200 |
28 Dec 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,580,300 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,976,500 |
22 Dec 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 469,000 |
21 Dec 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,400,200 |
18 Dec 2020 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,583,300 |
17 Dec 2020 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,253,900 |
16 Dec 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 3,498,300 |
15 Dec 2020 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 3,517,000 |
14 Dec 2020 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,215,300 |
11 Dec 2020 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,690,000 |
10 Dec 2020 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,213,300 |
09 Dec 2020 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 15,477,100 |
08 Dec 2020 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,518,500 |
07 Dec 2020 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 3,746,900 |
04 Dec 2020 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 360,200 |
03 Dec 2020 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 25,200 |
02 Dec 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 280,000 |
01 Dec 2020 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 53,200 |
30 Nov 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 900,000 |
27 Nov 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
26 Nov 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 475,400 |
25 Nov 2020 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,284,100 |
24 Nov 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 648,400 |
23 Nov 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,232,700 |
20 Nov 2020 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 812,700 |
19 Nov 2020 | 0.0310 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 1,101,600 |
18 Nov 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
17 Nov 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
16 Nov 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100 |
13 Nov 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 170,100 |
12 Nov 2020 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,078,500 |
11 Nov 2020 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 255,300 |
10 Nov 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
09 Nov 2020 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 176,700 |
06 Nov 2020 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 291,200 |
05 Nov 2020 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 712,100 |
04 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,000 |
03 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 939,700 |
02 Nov 2020 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 250,000 |
30 Oct 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,051,800 |
29 Oct 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
28 Oct 2020 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,059,500 |
27 Oct 2020 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,376,200 |
26 Oct 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 758,500 |
23 Oct 2020 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 150,100 |
22 Oct 2020 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 5,913,100 |
21 Oct 2020 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 670,100 |
20 Oct 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
19 Oct 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
16 Oct 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
15 Oct 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 840,000 |
14 Oct 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Oct 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 202,000 |
12 Oct 2020 | 0.0330 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 1,211,200 |
09 Oct 2020 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 210,100 |
08 Oct 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
07 Oct 2020 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |