Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 532,525 |
16 Apr 2021 | 0.0570 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 1,238,335 |
15 Apr 2021 | 0.0570 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 1,494,318 |
14 Apr 2021 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
13 Apr 2021 | 0.0540 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 696,826 |
12 Apr 2021 | 0.0570 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,494,466 |
09 Apr 2021 | 0.0610 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 1,276,337 |
08 Apr 2021 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 177,128 |
07 Apr 2021 | 0.0570 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 2,148,632 |
06 Apr 2021 | 0.0660 | 0.0660 | 0.0560 | 0.0570 | 0.0570 | 2,894,097 |
01 Apr 2021 | 0.0600 | 0.0780 | 0.0520 | 0.0650 | 0.0650 | 11,785,096 |
31 Mar 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
30 Mar 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
29 Mar 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
26 Mar 2021 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 616,529 |
25 Mar 2021 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,321,498 |
24 Mar 2021 | 0.0450 | 0.0550 | 0.0430 | 0.0500 | 0.0500 | 2,143,139 |
23 Mar 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 248,626 |
22 Mar 2021 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 66,560 |
19 Mar 2021 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 902,623 |
18 Mar 2021 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 502,208 |
17 Mar 2021 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 501,675 |
16 Mar 2021 | 0.0410 | 0.0480 | 0.0410 | 0.0450 | 0.0450 | 4,013,367 |
15 Mar 2021 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 360,424 |
12 Mar 2021 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 371,472 |
11 Mar 2021 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 64,305 |
10 Mar 2021 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 348,780 |
09 Mar 2021 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 942,948 |
08 Mar 2021 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 531,631 |
05 Mar 2021 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 218,530 |
04 Mar 2021 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 327,807 |
03 Mar 2021 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 225,474 |
02 Mar 2021 | 0.0430 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 416,059 |
01 Mar 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 97,930 |
26 Feb 2021 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 530,759 |
25 Feb 2021 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 118,040 |
24 Feb 2021 | 0.0410 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 795,186 |
23 Feb 2021 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 296,318 |
22 Feb 2021 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 593,708 |
19 Feb 2021 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,532,123 |
18 Feb 2021 | 0.0440 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 257,486 |
17 Feb 2021 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,611,337 |
16 Feb 2021 | 0.0440 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 714,700 |
15 Feb 2021 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 54,050 |
12 Feb 2021 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 73,876 |
11 Feb 2021 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 455,498 |
10 Feb 2021 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 737,563 |
09 Feb 2021 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 681,855 |
08 Feb 2021 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 389,407 |
05 Feb 2021 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 210,390 |
04 Feb 2021 | 0.0380 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 639,693 |
03 Feb 2021 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 611,283 |
02 Feb 2021 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 4,030,756 |
01 Feb 2021 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 3,905,734 |
29 Jan 2021 | 0.0430 | 0.0430 | 0.0360 | 0.0370 | 0.0370 | 2,165,965 |
28 Jan 2021 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 949,296 |
27 Jan 2021 | 0.0490 | 0.0510 | 0.0440 | 0.0450 | 0.0450 | 1,467,665 |
25 Jan 2021 | 0.0430 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 1,008,114 |
22 Jan 2021 | 0.0460 | 0.0460 | 0.0400 | 0.0430 | 0.0430 | 941,869 |
21 Jan 2021 | 0.0460 | 0.0490 | 0.0410 | 0.0450 | 0.0450 | 1,542,887 |
20 Jan 2021 | 0.0450 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 3,261,843 |
19 Jan 2021 | 0.0370 | 0.0560 | 0.0370 | 0.0490 | 0.0490 | 14,423,583 |
18 Jan 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,000 |
15 Jan 2021 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 687,132 |
14 Jan 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 71,428 |
13 Jan 2021 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 284,794 |
12 Jan 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 64,025 |
11 Jan 2021 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 756,340 |
08 Jan 2021 | 0.0330 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 525,501 |
07 Jan 2021 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,093,937 |
06 Jan 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 18,275 |
05 Jan 2021 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 703,736 |
04 Jan 2021 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
31 Dec 2020 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
30 Dec 2020 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 169,261 |
29 Dec 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 22,000 |
24 Dec 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Dec 2020 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 713,088 |
22 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 323,165 |
21 Dec 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
18 Dec 2020 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 1,277,239 |
17 Dec 2020 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 630,947 |
16 Dec 2020 | 0.0290 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,292,391 |
15 Dec 2020 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 733,763 |
14 Dec 2020 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 1,204,211 |
11 Dec 2020 | 0.0330 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 1,781,067 |
10 Dec 2020 | 0.0310 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 1,931,871 |
09 Dec 2020 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 9,985,243 |
08 Dec 2020 | 0.0250 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 4,598,342 |
07 Dec 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 215,000 |
04 Dec 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Dec 2020 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 70,303 |
02 Dec 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Dec 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 141,482 |
30 Nov 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 146,067 |
27 Nov 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 554,640 |
26 Nov 2020 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 515,522 |
25 Nov 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 404,345 |
24 Nov 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,655 |
23 Nov 2020 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 96,618 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |