Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 170,000 |
25 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Feb 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 525,000 |
19 Feb 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,368,300 |
18 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 820,000 |
17 Feb 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
16 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 70,000 |
15 Feb 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Feb 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Feb 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
09 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Feb 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 37,000 |
04 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Feb 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,050,000 |
29 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 82,000 |
27 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,544,000 |
26 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 940,000 |
25 Jan 2021 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,920,600 |
22 Jan 2021 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 750,300 |
21 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 200,100 |
20 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 632,100 |
19 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 180,000 |
18 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 74,000 |
15 Jan 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 301,000 |
14 Jan 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 39,100 |
13 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 16,000 |
12 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 29,400 |
08 Jan 2021 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,100 |
07 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Jan 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 15,000 |
05 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
28 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
17 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
14 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
02 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000,000 |
01 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 419,800 |
30 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,754,300 |
27 Nov 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 Nov 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 Nov 2020 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 461,000 |
24 Nov 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 758,600 |
23 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300,000 |
13 Nov 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 200,400 |
12 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 24,000 |
11 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 156,000 |
09 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
02 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
30 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
28 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 440,000 |
22 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
20 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 30,000 |
19 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |