Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 0.5800 | 0.6500 | 0.5750 | 0.6400 | 0.6400 | 8,137,673 |
25 Jan 2021 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
22 Jan 2021 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
21 Jan 2021 | 0.5450 | 0.5500 | 0.5050 | 0.5150 | 0.5150 | 1,988,797 |
20 Jan 2021 | 0.5400 | 0.5650 | 0.4950 | 0.5400 | 0.5400 | 4,357,175 |
19 Jan 2021 | 0.5100 | 0.6400 | 0.5100 | 0.5250 | 0.5250 | 10,798,936 |
18 Jan 2021 | 0.4100 | 0.4850 | 0.4050 | 0.4800 | 0.4800 | 6,464,497 |
15 Jan 2021 | 0.4050 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 2,746,384 |
14 Jan 2021 | 0.4250 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 4,499,650 |
13 Jan 2021 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 976,294 |
12 Jan 2021 | 0.3900 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 1,868,520 |
11 Jan 2021 | 0.4050 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 1,410,178 |
08 Jan 2021 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 873,125 |
07 Jan 2021 | 0.4200 | 0.4450 | 0.4100 | 0.4150 | 0.4150 | 2,206,497 |
06 Jan 2021 | 0.4050 | 0.4450 | 0.4050 | 0.4200 | 0.4200 | 4,746,613 |
05 Jan 2021 | 0.3700 | 0.4000 | 0.3600 | 0.3950 | 0.3950 | 2,302,996 |
04 Jan 2021 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 1,560,088 |
31 Dec 2020 | 0.3650 | 0.3950 | 0.3650 | 0.3850 | 0.3850 | 2,521,300 |
30 Dec 2020 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 527,122 |
29 Dec 2020 | 0.3650 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 2,315,303 |
24 Dec 2020 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 582,203 |
23 Dec 2020 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,692,531 |
22 Dec 2020 | 0.3200 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,257,185 |
21 Dec 2020 | 0.3450 | 0.3450 | 0.3000 | 0.3100 | 0.3100 | 3,244,040 |
18 Dec 2020 | 0.3050 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 1,707,639 |
17 Dec 2020 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 616,247 |
16 Dec 2020 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 2,189,148 |
15 Dec 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 1,624,557 |
14 Dec 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 792,289 |
11 Dec 2020 | 0.3450 | 0.3800 | 0.3350 | 0.3650 | 0.3650 | 2,460,571 |
10 Dec 2020 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,342,563 |
09 Dec 2020 | 0.3750 | 0.3800 | 0.3250 | 0.3500 | 0.3500 | 4,635,989 |
08 Dec 2020 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 2,474,548 |
07 Dec 2020 | 0.3500 | 0.4200 | 0.3450 | 0.4000 | 0.4000 | 5,534,630 |
04 Dec 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 1,424,534 |
03 Dec 2020 | 0.3300 | 0.3800 | 0.3250 | 0.3600 | 0.3600 | 3,757,131 |
02 Dec 2020 | 0.3250 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 1,890,336 |
01 Dec 2020 | 0.3350 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 2,301,242 |
30 Nov 2020 | 0.3700 | 0.3800 | 0.3250 | 0.3250 | 0.3250 | 3,079,112 |
27 Nov 2020 | 0.2950 | 0.3650 | 0.2900 | 0.3650 | 0.3650 | 5,650,779 |
26 Nov 2020 | 0.2800 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 2,896,627 |
25 Nov 2020 | 0.2750 | 0.3050 | 0.2500 | 0.2750 | 0.2750 | 5,675,536 |
24 Nov 2020 | 0.3100 | 0.3300 | 0.2500 | 0.2700 | 0.2700 | 11,107,686 |
23 Nov 2020 | 0.2500 | 0.3200 | 0.2450 | 0.3200 | 0.3200 | 7,746,205 |
20 Nov 2020 | 0.2600 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 4,499,663 |
19 Nov 2020 | 0.1800 | 0.2650 | 0.1750 | 0.2600 | 0.2600 | 17,318,044 |
18 Nov 2020 | 0.1650 | 0.1800 | 0.1550 | 0.1800 | 0.1800 | 7,224,554 |
17 Nov 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 8,626,059 |
16 Nov 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 21,000 |
13 Nov 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4,000 |
12 Nov 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 482,351 |
11 Nov 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
10 Nov 2020 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 757,417 |
09 Nov 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 83,729 |
06 Nov 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 460,500 |
05 Nov 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 277,341 |
04 Nov 2020 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 664,150 |
03 Nov 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 165,547 |
02 Nov 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 485,640 |
30 Oct 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 669,049 |
29 Oct 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 198,412 |
28 Oct 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 482,923 |
27 Oct 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 1,641,753 |
26 Oct 2020 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 550,701 |
23 Oct 2020 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 37,607 |
22 Oct 2020 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 429,904 |
21 Oct 2020 | 0.1350 | 0.1350 | 0.1320 | 0.1350 | 0.1350 | 828,834 |
20 Oct 2020 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 0.1350 | 1,651,284 |
19 Oct 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 667,967 |
16 Oct 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 77,161 |
15 Oct 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 195,175 |
14 Oct 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 51,100 |
13 Oct 2020 | 0.1500 | 0.1500 | 0.1420 | 0.1500 | 0.1500 | 103,809 |
12 Oct 2020 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 708,212 |
09 Oct 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
08 Oct 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
07 Oct 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 422,738 |
06 Oct 2020 | 0.1470 | 0.1475 | 0.1470 | 0.1475 | 0.1475 | 16,800 |
05 Oct 2020 | 0.1500 | 0.1500 | 0.1470 | 0.1475 | 0.1475 | 23,400 |
02 Oct 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 171,856 |
01 Oct 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 125,650 |
30 Sep 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 38,809 |
29 Sep 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 145,145 |
28 Sep 2020 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 230,487 |
25 Sep 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 327,038 |
24 Sep 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 470,975 |
23 Sep 2020 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 279,877 |
22 Sep 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 547,670 |
21 Sep 2020 | 0.1600 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 809,821 |
18 Sep 2020 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 0.1600 | 1,618,896 |
17 Sep 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 125,321 |
16 Sep 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 239,612 |
15 Sep 2020 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 306,508 |
14 Sep 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 43,909 |
11 Sep 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 174,775 |
10 Sep 2020 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 314,645 |
09 Sep 2020 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 151,635 |
08 Sep 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 241,027 |
07 Sep 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 255,228 |
04 Sep 2020 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,393,989 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |