Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 18,200 |
21 Jan 2021 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 193,500 |
20 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 234,000 |
19 Jan 2021 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 635,600 |
18 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 90,300 |
15 Jan 2021 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 Jan 2021 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,135,000 |
13 Jan 2021 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 2,192,400 |
12 Jan 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Jan 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Jan 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Jan 2021 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 2,800 |
06 Jan 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Jan 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
04 Jan 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 518,100 |
29 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
28 Dec 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 60,000 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
21 Dec 2020 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 220,100 |
18 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
10 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Dec 2020 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 246,600 |
08 Dec 2020 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 21,000 |
07 Dec 2020 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 560,000 |
04 Dec 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 201,000 |
03 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
01 Dec 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32,000 |
30 Nov 2020 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 201,000 |
27 Nov 2020 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 711,000 |
26 Nov 2020 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 204,000 |
25 Nov 2020 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 891,000 |
24 Nov 2020 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 21,000 |
23 Nov 2020 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 2,483,600 |
20 Nov 2020 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 361,000 |
19 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Nov 2020 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,500 |
12 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,800 |
11 Nov 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 391,000 |
10 Nov 2020 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 33,000 |
09 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Nov 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
04 Nov 2020 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 6,000 |
03 Nov 2020 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 820,700 |
02 Nov 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
30 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,500 |
29 Oct 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
28 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
27 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
26 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 Oct 2020 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 101,000 |
22 Oct 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 3,000 |
21 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 |
20 Oct 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Oct 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 61,000 |
16 Oct 2020 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 381,600 |
15 Oct 2020 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 9,500 |
14 Oct 2020 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 32,000 |
13 Oct 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 |
12 Oct 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 117,100 |
09 Oct 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Oct 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
07 Oct 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Oct 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Oct 2020 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,900 |
02 Oct 2020 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
01 Oct 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
30 Sep 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 295,000 |
29 Sep 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 11,000 |
28 Sep 2020 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 114,700 |
25 Sep 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 19,000 |
24 Sep 2020 | 0.0310 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 1,624,400 |
23 Sep 2020 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 25,100 |
22 Sep 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 Sep 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
18 Sep 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 Sep 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Sep 2020 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 30,000 |
15 Sep 2020 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 30,700 |
14 Sep 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 Sep 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 101,000 |
10 Sep 2020 | 0.0320 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 357,500 |
09 Sep 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 484,000 |
08 Sep 2020 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 751,700 |
07 Sep 2020 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 153,900 |
04 Sep 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,900 |
03 Sep 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 531,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |