Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 940,757 |
21 Jan 2021 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,973,206 |
20 Jan 2021 | 0.0240 | 0.0290 | 0.0220 | 0.0280 | 0.0280 | 3,662,787 |
19 Jan 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,301 |
18 Jan 2021 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 414,886 |
15 Jan 2021 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 53,000 |
14 Jan 2021 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 321,998 |
13 Jan 2021 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 41,250 |
12 Jan 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
08 Jan 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 121,448 |
07 Jan 2021 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 522,746 |
06 Jan 2021 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 609,723 |
05 Jan 2021 | 0.0210 | 0.0235 | 0.0210 | 0.0235 | 0.0235 | 55,689 |
04 Jan 2021 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 80,000 |
30 Dec 2020 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 41,086 |
29 Dec 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Dec 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 171,400 |
23 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 56,086 |
22 Dec 2020 | 0.0190 | 0.0240 | 0.0190 | 0.0210 | 0.0210 | 603,210 |
21 Dec 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 27,000 |
18 Dec 2020 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 487,544 |
17 Dec 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
16 Dec 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 316,134 |
15 Dec 2020 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,535,641 |
14 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 113,514 |
11 Dec 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Dec 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Dec 2020 | 0.0230 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 921,360 |
08 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 52,000 |
07 Dec 2020 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 241,008 |
04 Dec 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,742 |
03 Dec 2020 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 611,575 |
02 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 154,297 |
01 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 850,337 |
27 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 49,663 |
26 Nov 2020 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 468,594 |
25 Nov 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Nov 2020 | 0.0230 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 724,721 |
23 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90,000 |
20 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 340,000 |
19 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,454 |
18 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 79,431 |
17 Nov 2020 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 5,397 |
16 Nov 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Nov 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 19,631 |
12 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Nov 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 878,833 |
10 Nov 2020 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 158,296 |
09 Nov 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 241,085 |
06 Nov 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 8,415 |
05 Nov 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Nov 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 Nov 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 442,954 |
02 Nov 2020 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,378,481 |
30 Oct 2020 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 214,614 |
29 Oct 2020 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 76,923 |
28 Oct 2020 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 320,458 |
27 Oct 2020 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 702,616 |
26 Oct 2020 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 947,150 |
23 Oct 2020 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 420,000 |
22 Oct 2020 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,787,331 |
21 Oct 2020 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 610,832 |
20 Oct 2020 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,174,209 |
19 Oct 2020 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 675,021 |
16 Oct 2020 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 617,956 |
15 Oct 2020 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 518,928 |
14 Oct 2020 | 0.0310 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 797,007 |
13 Oct 2020 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 330,703 |
12 Oct 2020 | 0.0270 | 0.0350 | 0.0270 | 0.0320 | 0.0320 | 5,034,714 |
09 Oct 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 90,370 |
08 Oct 2020 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 511,531 |
07 Oct 2020 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 258,143 |
06 Oct 2020 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Oct 2020 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 445,381 |
02 Oct 2020 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 519,228 |
01 Oct 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 652,961 |
30 Sep 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 1,518,252 |
29 Sep 2020 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 860,696 |
28 Sep 2020 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,000,580 |
25 Sep 2020 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 127,999 |
24 Sep 2020 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 210,552 |
23 Sep 2020 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 1,807,371 |
22 Sep 2020 | 0.0290 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 2,027,635 |
21 Sep 2020 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 435,746 |
18 Sep 2020 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,074,977 |
17 Sep 2020 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,434,511 |
16 Sep 2020 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 2,090,431 |
15 Sep 2020 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 2,192,836 |
14 Sep 2020 | 0.0300 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 2,371,967 |
11 Sep 2020 | 0.0320 | 0.0320 | 0.0250 | 0.0280 | 0.0280 | 5,639,290 |
10 Sep 2020 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 3,491,186 |
09 Sep 2020 | 0.0320 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 5,495,216 |
08 Sep 2020 | 0.0350 | 0.0510 | 0.0320 | 0.0330 | 0.0330 | 22,952,901 |
07 Sep 2020 | 0.0220 | 0.0310 | 0.0220 | 0.0300 | 0.0300 | 9,718,754 |
04 Sep 2020 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,126,218 |
03 Sep 2020 | 0.0190 | 0.0250 | 0.0190 | 0.0240 | 0.0240 | 5,896,369 |
02 Sep 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,311,287 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |