Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
23 Feb 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 Feb 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
19 Feb 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
18 Feb 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
17 Feb 2021 | 0.0560 | 0.0630 | 0.0500 | 0.0510 | 0.0510 | 48,500 |
16 Feb 2021 | 0.0500 | 0.0630 | 0.0500 | 0.0500 | 0.0500 | 18,200 |
15 Feb 2021 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
11 Feb 2021 | 0.0560 | 0.0560 | 0.0430 | 0.0430 | 0.0430 | 50,100 |
10 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
09 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
05 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 55,600 |
04 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
03 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 |
02 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
01 Feb 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Jan 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
28 Jan 2021 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
27 Jan 2021 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 42,000 |
26 Jan 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
25 Jan 2021 | 0.0600 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 71,000 |
22 Jan 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Jan 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Jan 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 21,700 |
19 Jan 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
18 Jan 2021 | 0.0490 | 0.0590 | 0.0480 | 0.0550 | 0.0550 | 172,400 |
15 Jan 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,100 |
14 Jan 2021 | 0.0600 | 0.0610 | 0.0490 | 0.0610 | 0.0610 | 70,200 |
13 Jan 2021 | 0.0650 | 0.0660 | 0.0510 | 0.0540 | 0.0540 | 313,100 |
12 Jan 2021 | 0.0710 | 0.0710 | 0.0550 | 0.0650 | 0.0650 | 140,000 |
11 Jan 2021 | 0.0540 | 0.0720 | 0.0540 | 0.0670 | 0.0670 | 537,400 |
08 Jan 2021 | 0.0530 | 0.0560 | 0.0400 | 0.0400 | 0.0400 | 245,500 |
07 Jan 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 13,700 |
06 Jan 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
05 Jan 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
04 Jan 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
29 Dec 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
28 Dec 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 17,000 |
22 Dec 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Dec 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 Dec 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100 |
17 Dec 2020 | 0.0520 | 0.0520 | 0.0420 | 0.0420 | 0.0420 | 10,100 |
16 Dec 2020 | 0.0320 | 0.0500 | 0.0320 | 0.0420 | 0.0420 | 82,200 |
15 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
10 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Dec 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,900 |
25 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Nov 2020 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 75,000 |
30 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
28 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
27 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
26 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
23 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
21 Oct 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
20 Oct 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
19 Oct 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 Oct 2020 | 0.0420 | 0.0550 | 0.0410 | 0.0550 | 0.0550 | 80,500 |
15 Oct 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
14 Oct 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
13 Oct 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
12 Oct 2020 | 0.0560 | 0.0560 | 0.0480 | 0.0490 | 0.0490 | 90,000 |
09 Oct 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
08 Oct 2020 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 157,000 |
07 Oct 2020 | 0.0490 | 0.0550 | 0.0490 | 0.0520 | 0.0520 | 11,000 |
06 Oct 2020 | 0.0490 | 0.0570 | 0.0490 | 0.0570 | 0.0570 | 100,100 |
05 Oct 2020 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |