Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 3,733,885 |
21 Jan 2021 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 824,023 |
20 Jan 2021 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 3,296,216 |
19 Jan 2021 | 0.2650 | 0.2875 | 0.2650 | 0.2750 | 0.2750 | 3,528,142 |
18 Jan 2021 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 5,808,139 |
15 Jan 2021 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 6,847,017 |
14 Jan 2021 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 2,190,590 |
13 Jan 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,910,426 |
12 Jan 2021 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 2,525,569 |
11 Jan 2021 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 4,201,013 |
08 Jan 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,261,339 |
07 Jan 2021 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 3,487,690 |
06 Jan 2021 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 5,359,938 |
05 Jan 2021 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 4,090,478 |
04 Jan 2021 | 0.2750 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 6,692,777 |
31 Dec 2020 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,103,197 |
30 Dec 2020 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,766,000 |
29 Dec 2020 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,212,058 |
24 Dec 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 1,991,283 |
23 Dec 2020 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 4,771,483 |
22 Dec 2020 | 0.2700 | 0.2900 | 0.2650 | 0.2750 | 0.2750 | 4,098,144 |
21 Dec 2020 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 1,436,523 |
18 Dec 2020 | 0.2550 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 3,187,816 |
17 Dec 2020 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,221,723 |
16 Dec 2020 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 2,189,267 |
15 Dec 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,006,283 |
14 Dec 2020 | 0.2750 | 0.2800 | 0.2575 | 0.2700 | 0.2700 | 4,268,357 |
11 Dec 2020 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 4,609,403 |
10 Dec 2020 | 0.2550 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 8,896,599 |
09 Dec 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,960,972 |
08 Dec 2020 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 10,160,909 |
07 Dec 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
04 Dec 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
03 Dec 2020 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 10,170,726 |
02 Dec 2020 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 4,041,409 |
01 Dec 2020 | 0.2550 | 0.2800 | 0.2450 | 0.2550 | 0.2550 | 13,858,915 |
30 Nov 2020 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 12,015,719 |
27 Nov 2020 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 10,053,843 |
26 Nov 2020 | 0.3150 | 0.3250 | 0.2850 | 0.2950 | 0.2950 | 12,656,967 |
25 Nov 2020 | 0.3150 | 0.3150 | 0.2850 | 0.2900 | 0.2900 | 10,057,717 |
24 Nov 2020 | 0.3350 | 0.3450 | 0.3000 | 0.3150 | 0.3150 | 21,142,597 |
23 Nov 2020 | 0.3300 | 0.3650 | 0.3150 | 0.3350 | 0.3350 | 20,475,092 |
20 Nov 2020 | 0.3300 | 0.3350 | 0.2950 | 0.3200 | 0.3200 | 13,472,192 |
19 Nov 2020 | 0.3000 | 0.3450 | 0.3000 | 0.3200 | 0.3200 | 29,141,142 |
18 Nov 2020 | 0.2800 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 12,020,872 |
17 Nov 2020 | 0.2700 | 0.3000 | 0.2600 | 0.2750 | 0.2750 | 25,164,080 |
16 Nov 2020 | 0.2450 | 0.2700 | 0.2450 | 0.2575 | 0.2575 | 8,552,026 |
13 Nov 2020 | 0.1950 | 0.2400 | 0.1950 | 0.2400 | 0.2400 | 23,833,046 |
12 Nov 2020 | 0.1900 | 0.2000 | 0.1850 | 0.1950 | 0.1950 | 8,627,925 |
11 Nov 2020 | 0.1900 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 13,322,951 |
10 Nov 2020 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 4,366,763 |
09 Nov 2020 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 6,393,419 |
06 Nov 2020 | 0.1950 | 0.2050 | 0.1850 | 0.1950 | 0.1950 | 14,780,646 |
05 Nov 2020 | 0.1650 | 0.1900 | 0.1650 | 0.1850 | 0.1850 | 22,927,531 |
04 Nov 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,010,509 |
03 Nov 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 2,825,367 |
02 Nov 2020 | 0.1650 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 6,412,610 |
30 Oct 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 7,057,860 |
29 Oct 2020 | 0.1550 | 0.1650 | 0.1500 | 0.1600 | 0.1600 | 14,665,633 |
28 Oct 2020 | 0.1550 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 17,924,585 |
27 Oct 2020 | 0.1450 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 5,774,771 |
26 Oct 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1450 | 0.1450 | 10,985,471 |
23 Oct 2020 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 5,412,378 |
22 Oct 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 4,049,694 |
21 Oct 2020 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 8,565,149 |
20 Oct 2020 | 0.1300 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 5,138,113 |
19 Oct 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 7,515,719 |
16 Oct 2020 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 8,253,125 |
15 Oct 2020 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 7,215,718 |
14 Oct 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 5,284,908 |
13 Oct 2020 | 0.1550 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 6,005,450 |
12 Oct 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 2,959,634 |
09 Oct 2020 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 8,342,512 |
08 Oct 2020 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 0.1550 | 9,672,725 |
07 Oct 2020 | 0.1700 | 0.1750 | 0.1550 | 0.1600 | 0.1600 | 13,680,680 |
06 Oct 2020 | 0.1550 | 0.1700 | 0.1550 | 0.1650 | 0.1650 | 8,145,703 |
05 Oct 2020 | 0.1550 | 0.1650 | 0.1500 | 0.1550 | 0.1550 | 6,664,106 |
02 Oct 2020 | 0.1500 | 0.1650 | 0.1450 | 0.1450 | 0.1450 | 12,048,757 |
01 Oct 2020 | 0.1600 | 0.1650 | 0.1450 | 0.1550 | 0.1550 | 11,043,171 |
30 Sep 2020 | 0.1650 | 0.1650 | 0.1500 | 0.1600 | 0.1600 | 11,387,431 |
29 Sep 2020 | 0.1800 | 0.1850 | 0.1350 | 0.1600 | 0.1600 | 27,898,239 |
28 Sep 2020 | 0.1750 | 0.1800 | 0.1600 | 0.1750 | 0.1750 | 36,186,203 |
25 Sep 2020 | 0.1300 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 43,157,198 |
24 Sep 2020 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 11,286,084 |
23 Sep 2020 | 0.1050 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 24,974,757 |
22 Sep 2020 | 0.1000 | 0.1050 | 0.0970 | 0.1000 | 0.1000 | 6,737,851 |
21 Sep 2020 | 0.0990 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 10,277,573 |
18 Sep 2020 | 0.0950 | 0.0980 | 0.0920 | 0.0980 | 0.0980 | 8,367,611 |
17 Sep 2020 | 0.0990 | 0.1025 | 0.0920 | 0.0920 | 0.0920 | 16,575,008 |
16 Sep 2020 | 0.1000 | 0.1050 | 0.0950 | 0.0970 | 0.0970 | 28,555,086 |
15 Sep 2020 | 0.0800 | 0.1000 | 0.0800 | 0.0970 | 0.0970 | 37,268,616 |
14 Sep 2020 | 0.0700 | 0.0770 | 0.0670 | 0.0770 | 0.0770 | 21,184,821 |
11 Sep 2020 | 0.0690 | 0.0760 | 0.0680 | 0.0710 | 0.0710 | 29,127,571 |
10 Sep 2020 | 0.0610 | 0.0680 | 0.0610 | 0.0670 | 0.0670 | 18,921,201 |
09 Sep 2020 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 8,963,474 |
08 Sep 2020 | 0.0530 | 0.0630 | 0.0510 | 0.0590 | 0.0590 | 25,395,422 |
07 Sep 2020 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 14,380,362 |
04 Sep 2020 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 7,936,137 |
03 Sep 2020 | 0.0460 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 12,691,014 |
02 Sep 2020 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 5,091,662 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |