Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,813,277 |
18 Jan 2021 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,204,915 |
15 Jan 2021 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,696,020 |
14 Jan 2021 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 4,912,748 |
13 Jan 2021 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,803,853 |
12 Jan 2021 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,808,527 |
11 Jan 2021 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,876,871 |
08 Jan 2021 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,327,685 |
07 Jan 2021 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 7,221,143 |
06 Jan 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 13,668,646 |
05 Jan 2021 | 0.0180 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 20,189,696 |
04 Jan 2021 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 6,612,920 |
31 Dec 2020 | 0.0220 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 10,639,706 |
30 Dec 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
29 Dec 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,197,869 |
24 Dec 2020 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,378,579 |
23 Dec 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 121,997 |
22 Dec 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,264,579 |
21 Dec 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 791,654 |
18 Dec 2020 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 989,099 |
17 Dec 2020 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 5,771,336 |
16 Dec 2020 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 4,877,911 |
15 Dec 2020 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 794,829 |
14 Dec 2020 | 0.0230 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 2,850,333 |
11 Dec 2020 | 0.0250 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 3,134,935 |
10 Dec 2020 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,407,850 |
09 Dec 2020 | 0.0250 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 9,467,222 |
08 Dec 2020 | 0.0210 | 0.0260 | 0.0210 | 0.0250 | 0.0250 | 8,913,765 |
07 Dec 2020 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 4,492,182 |
04 Dec 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,523,242 |
03 Dec 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,259,078 |
02 Dec 2020 | 0.0180 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 5,580,667 |
01 Dec 2020 | 0.0200 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 9,776,996 |
30 Nov 2020 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 11,576,939 |
27 Nov 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 21,185,634 |
26 Nov 2020 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 899,168 |
25 Nov 2020 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 4,242,453 |
24 Nov 2020 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 7,635,059 |
23 Nov 2020 | 0.0130 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 18,211,395 |
20 Nov 2020 | 0.0130 | 0.0170 | 0.0130 | 0.0130 | 0.0130 | 33,061,455 |
19 Nov 2020 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,688,047 |
18 Nov 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,075,296 |
17 Nov 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,855,490 |
16 Nov 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
13 Nov 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 785,000 |
12 Nov 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,890,471 |
11 Nov 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,538,647 |
10 Nov 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,432,260 |
09 Nov 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 540,775 |
06 Nov 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,033,616 |
05 Nov 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 334,500 |
04 Nov 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 289,296 |
03 Nov 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,280,000 |
02 Nov 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 870,000 |
30 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 836,987 |
29 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,967,480 |
28 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 409,891 |
27 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,610,000 |
26 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,051,180 |
23 Oct 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,147,536 |
22 Oct 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,484,389 |
21 Oct 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,973,585 |
20 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 141,569 |
19 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,232,281 |
16 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,886,086 |
15 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Oct 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,232,096 |
13 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,636,242 |
12 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 250,000 |
09 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,515,939 |
08 Oct 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,065,192 |
07 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,072,967 |
06 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 625,583 |
05 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,358,800 |
02 Oct 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,157,730 |
01 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,548,045 |
30 Sep 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 77,991 |
29 Sep 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 209,293 |
28 Sep 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 182,125 |
25 Sep 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,239,507 |
24 Sep 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 341,000 |
23 Sep 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,972,015 |
22 Sep 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 6,034,567 |
21 Sep 2020 | 0.0130 | 0.0170 | 0.0130 | 0.0150 | 0.0150 | 22,338,482 |
18 Sep 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 13,949,900 |
17 Sep 2020 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 9,584,922 |
16 Sep 2020 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 30,303,649 |
15 Sep 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Sep 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 51,675 |
11 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,185,387 |
10 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,254,719 |
09 Sep 2020 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 18,967,649 |
08 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 940,650 |
04 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,949,662 |
03 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 |
02 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
01 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 13,015 |
31 Aug 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Aug 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |