Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 356,000 |
21 Jan 2021 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 172,900 |
20 Jan 2021 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 53,000 |
19 Jan 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
18 Jan 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
15 Jan 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
14 Jan 2021 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 27,300 |
13 Jan 2021 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 15,000 |
12 Jan 2021 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
11 Jan 2021 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 96,000 |
08 Jan 2021 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 20,000 |
08 Jan 2021 | 0.005 Dividend | |||||
07 Jan 2021 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3900 | 523,200 |
06 Jan 2021 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.3999 | 10,500 |
05 Jan 2021 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3900 | 61,500 |
04 Jan 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3900 | 15,000 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3851 | - |
29 Dec 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3851 | 26,000 |
28 Dec 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3801 | 28,300 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3801 | 40,100 |
22 Dec 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | 12,600 |
21 Dec 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3851 | 1,000 |
18 Dec 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3851 | 6,100 |
17 Dec 2020 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3851 | 30,300 |
16 Dec 2020 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3851 | 41,000 |
15 Dec 2020 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.3949 | 12,000 |
14 Dec 2020 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.3999 | 65,000 |
11 Dec 2020 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.3999 | 357,800 |
10 Dec 2020 | 0.3950 | 0.4400 | 0.3950 | 0.4100 | 0.4048 | 648,200 |
09 Dec 2020 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3900 | - |
08 Dec 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3900 | 35,700 |
07 Dec 2020 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3900 | 80,000 |
04 Dec 2020 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3900 | 205,100 |
03 Dec 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | 500 |
02 Dec 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3703 | - |
01 Dec 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3703 | 6,400 |
30 Nov 2020 | 0.3700 | 0.3950 | 0.3600 | 0.3800 | 0.3752 | 331,900 |
27 Nov 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | - |
26 Nov 2020 | 0.3750 | 0.4000 | 0.3750 | 0.3800 | 0.3752 | 203,000 |
25 Nov 2020 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3703 | 140,900 |
24 Nov 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | 5,000 |
23 Nov 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | - |
20 Nov 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | 26,000 |
19 Nov 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3703 | 30,000 |
18 Nov 2020 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3752 | 79,600 |
17 Nov 2020 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.3949 | 81,400 |
16 Nov 2020 | 0.3700 | 0.3750 | 0.3500 | 0.3600 | 0.3554 | 336,800 |
13 Nov 2020 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3703 | 41,200 |
12 Nov 2020 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3703 | 87,000 |
11 Nov 2020 | 0.3550 | 0.3800 | 0.3550 | 0.3750 | 0.3703 | 9,000 |
10 Nov 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3505 | - |
09 Nov 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3505 | - |
06 Nov 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3505 | - |
05 Nov 2020 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3505 | 20,000 |
04 Nov 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3456 | 12,000 |
03 Nov 2020 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3653 | 78,000 |
02 Nov 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3653 | 20,000 |
30 Oct 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3801 | - |
29 Oct 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3801 | - |
28 Oct 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3801 | - |
27 Oct 2020 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3801 | 106,900 |
26 Oct 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3653 | 30,000 |
23 Oct 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3752 | 20,000 |
22 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
21 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
20 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
19 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
16 Oct 2020 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.3949 | 44,000 |
15 Oct 2020 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3900 | 40,000 |
14 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | 20,900 |
13 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
12 Oct 2020 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3949 | 20,600 |
09 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
08 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
07 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
06 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | 8,400 |
05 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
02 Oct 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | - |
01 Oct 2020 | 0.3900 | 0.4050 | 0.3850 | 0.4000 | 0.3949 | 31,900 |
30 Sep 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.3949 | 20,700 |
29 Sep 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4048 | 24,300 |
28 Sep 2020 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3999 | 10,900 |
25 Sep 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4048 | - |
24 Sep 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4048 | 2,500 |
23 Sep 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4048 | 10,500 |
22 Sep 2020 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4097 | 1,200 |
21 Sep 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.3949 | 4,400 |
18 Sep 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3949 | 100 |
17 Sep 2020 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4147 | 40,000 |
16 Sep 2020 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4097 | 30,000 |
15 Sep 2020 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4295 | - |
14 Sep 2020 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4295 | 500 |
11 Sep 2020 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4097 | 67,600 |
10 Sep 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4147 | - |
09 Sep 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4147 | 10,400 |
08 Sep 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4147 | 31,600 |
07 Sep 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4147 | - |
04 Sep 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4147 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |