Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.0730 | 0.0735 | 0.0630 | 0.0700 | 0.0700 | 2,378,189 |
21 Jan 2021 | 0.0760 | 0.0770 | 0.0720 | 0.0720 | 0.0720 | 1,400,212 |
20 Jan 2021 | 0.0790 | 0.0790 | 0.0710 | 0.0760 | 0.0760 | 1,861,912 |
19 Jan 2021 | 0.0680 | 0.0880 | 0.0680 | 0.0800 | 0.0800 | 7,129,794 |
18 Jan 2021 | 0.0660 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 2,306,113 |
15 Jan 2021 | 0.0550 | 0.0680 | 0.0550 | 0.0630 | 0.0630 | 6,231,995 |
14 Jan 2021 | 0.0560 | 0.0560 | 0.0500 | 0.0550 | 0.0550 | 4,758,269 |
13 Jan 2021 | 0.0440 | 0.0610 | 0.0440 | 0.0560 | 0.0560 | 10,514,406 |
12 Jan 2021 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,033,851 |
11 Jan 2021 | 0.0400 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 2,808,200 |
08 Jan 2021 | 0.0380 | 0.0405 | 0.0380 | 0.0390 | 0.0390 | 1,028,748 |
07 Jan 2021 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 618,593 |
06 Jan 2021 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,377,111 |
05 Jan 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 683,010 |
04 Jan 2021 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 943,131 |
31 Dec 2020 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 201,000 |
30 Dec 2020 | 0.0395 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 313,051 |
29 Dec 2020 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 1,294,577 |
24 Dec 2020 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 582,355 |
23 Dec 2020 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 892,646 |
22 Dec 2020 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 533,200 |
21 Dec 2020 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,870,188 |
18 Dec 2020 | 0.0420 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 2,178,920 |
17 Dec 2020 | 0.0490 | 0.0530 | 0.0410 | 0.0410 | 0.0410 | 5,515,892 |
16 Dec 2020 | 0.0430 | 0.0490 | 0.0420 | 0.0480 | 0.0480 | 6,934,487 |
15 Dec 2020 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 6,814,107 |
14 Dec 2020 | 0.0380 | 0.0480 | 0.0350 | 0.0460 | 0.0460 | 12,785,433 |
11 Dec 2020 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 876,311 |
10 Dec 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 420,356 |
09 Dec 2020 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 545,998 |
08 Dec 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 62,500 |
07 Dec 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 419,225 |
04 Dec 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 511,215 |
03 Dec 2020 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 688,367 |
02 Dec 2020 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 543,251 |
01 Dec 2020 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 680,353 |
30 Nov 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 377,467 |
27 Nov 2020 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 781,508 |
26 Nov 2020 | 0.0370 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 1,215,913 |
25 Nov 2020 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,308,293 |
24 Nov 2020 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,316,817 |
23 Nov 2020 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 2,128,355 |
20 Nov 2020 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 894,473 |
19 Nov 2020 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 720,133 |
18 Nov 2020 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 1,991,170 |
17 Nov 2020 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 2,802,552 |
16 Nov 2020 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 284,960 |
13 Nov 2020 | 0.0430 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 1,608,476 |
12 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Nov 2020 | 1:20 Stock split | |||||
10 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 442,000 |
10 Nov 2020 | 1:20 Stock split | |||||
09 Nov 2020 | 0.0400 | 0.0600 | 0.0200 | 0.0400 | 0.0400 | 1,948,667 |
06 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,545,000 |
05 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 120,000 |
04 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 864,165 |
03 Nov 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,349,639 |
02 Nov 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,165,710 |
30 Oct 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,662,067 |
29 Oct 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,730,974 |
28 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 693,084 |
27 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 50,000 |
26 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 81,417 |
23 Oct 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 1,005,705 |
22 Oct 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,334 |
21 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 54,150 |
20 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 292,486 |
19 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 631,006 |
16 Oct 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 179,762 |
15 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 912,827 |
14 Oct 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 600,000 |
13 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 316,025 |
12 Oct 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 75,000 |
09 Oct 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,250 |
08 Oct 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 171,718 |
07 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 120,800 |
06 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 272,809 |
05 Oct 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 614,942 |
02 Oct 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 929,166 |
01 Oct 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 35,735 |
30 Sep 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 931,516 |
29 Sep 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
28 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 281,163 |
25 Sep 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 951,008 |
24 Sep 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 980,374 |
23 Sep 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,383,503 |
22 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 17,377,136 |
21 Sep 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,032,827 |
18 Sep 2020 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 399,575 |
17 Sep 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,432,760 |
16 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 420,843 |
15 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 1,978,834 |
14 Sep 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 111,665 |
11 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 1,120,611 |
10 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 2,322,311 |
09 Sep 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Sep 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Sep 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 997,492 |
04 Sep 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 457,183 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |