Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 145,400 |
20 Jan 2021 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 70,000 |
19 Jan 2021 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 50,000 |
18 Jan 2021 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 182,000 |
15 Jan 2021 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 105,000 |
14 Jan 2021 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 2,400 |
13 Jan 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 Jan 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 |
11 Jan 2021 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 4,000 |
08 Jan 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 91,000 |
07 Jan 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 30,000 |
06 Jan 2021 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 431,000 |
05 Jan 2021 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 126,000 |
04 Jan 2021 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 5,600 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.4150 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 205,000 |
29 Dec 2020 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 124,500 |
28 Dec 2020 | 0.3800 | 0.4400 | 0.3800 | 0.4200 | 0.4200 | 173,400 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Dec 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 163,000 |
21 Dec 2020 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 100,300 |
18 Dec 2020 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
17 Dec 2020 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 6,100 |
16 Dec 2020 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 190,000 |
15 Dec 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 800 |
14 Dec 2020 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
11 Dec 2020 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 19,700 |
10 Dec 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 35,300 |
09 Dec 2020 | 0.3100 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 108,900 |
08 Dec 2020 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 232,200 |
07 Dec 2020 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 191,100 |
04 Dec 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 29,500 |
03 Dec 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 125,000 |
02 Dec 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
01 Dec 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
30 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
27 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
26 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
25 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
24 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
23 Nov 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 20,000 |
20 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
19 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
18 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
17 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
16 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
13 Nov 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
12 Nov 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 40,000 |
11 Nov 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 84,000 |
10 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
09 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
06 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
05 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
04 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
03 Nov 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
02 Nov 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
30 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
29 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
28 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
27 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
26 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
23 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
22 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
21 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
20 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
19 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
16 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
15 Oct 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
14 Oct 2020 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 10,100 |
13 Oct 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
12 Oct 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
09 Oct 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
08 Oct 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
07 Oct 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 100 |
06 Oct 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
05 Oct 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,600 |
02 Oct 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
01 Oct 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
30 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
29 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
28 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
24 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
23 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
22 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
21 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
17 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
16 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
16 Sep 2020 | 0.02 Dividend | |||||
15 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
14 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
11 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
10 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
09 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
08 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
07 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | 200 |
04 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
03 Sep 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |