Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 5,311,786 |
25 Jan 2021 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 7,904,443 |
22 Jan 2021 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,588,695 |
21 Jan 2021 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 2,097,695 |
20 Jan 2021 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 5,287,952 |
19 Jan 2021 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 7,992,979 |
18 Jan 2021 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 7,706,698 |
15 Jan 2021 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 4,886,312 |
14 Jan 2021 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 3,522,073 |
13 Jan 2021 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 3,877,419 |
12 Jan 2021 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 4,781,620 |
11 Jan 2021 | 0.0410 | 0.0420 | 0.0350 | 0.0360 | 0.0360 | 25,704,187 |
08 Jan 2021 | 0.0360 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 11,717,936 |
07 Jan 2021 | 0.0350 | 0.0355 | 0.0340 | 0.0340 | 0.0340 | 2,416,409 |
06 Jan 2021 | 0.0360 | 0.0365 | 0.0350 | 0.0350 | 0.0350 | 3,129,860 |
05 Jan 2021 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 5,868,693 |
04 Jan 2021 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 8,396,478 |
31 Dec 2020 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,668,457 |
30 Dec 2020 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,866,218 |
29 Dec 2020 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,051,591 |
24 Dec 2020 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,418,457 |
23 Dec 2020 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,976,131 |
22 Dec 2020 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 6,577,562 |
21 Dec 2020 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 4,229,614 |
18 Dec 2020 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 3,808,991 |
17 Dec 2020 | 0.0340 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 9,087,329 |
16 Dec 2020 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 4,303,193 |
15 Dec 2020 | 0.0370 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 8,947,282 |
14 Dec 2020 | 0.0410 | 0.0410 | 0.0355 | 0.0380 | 0.0380 | 15,664,959 |
11 Dec 2020 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 17,216,967 |
10 Dec 2020 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 5,563,282 |
09 Dec 2020 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 12,536,656 |
08 Dec 2020 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 8,924,323 |
07 Dec 2020 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 7,946,668 |
04 Dec 2020 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 7,864,791 |
03 Dec 2020 | 0.0420 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 8,044,741 |
02 Dec 2020 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 7,634,832 |
01 Dec 2020 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 10,247,669 |
30 Nov 2020 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 5,314,651 |
27 Nov 2020 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 10,541,118 |
26 Nov 2020 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 27,576,677 |
25 Nov 2020 | 0.0540 | 0.0620 | 0.0480 | 0.0490 | 0.0490 | 118,366,878 |
24 Nov 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
23 Nov 2020 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 8,322,630 |
20 Nov 2020 | 0.0470 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 19,011,249 |
19 Nov 2020 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 13,110,832 |
18 Nov 2020 | 0.0510 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 22,553,958 |
17 Nov 2020 | 0.0510 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 33,630,083 |
16 Nov 2020 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 7,840,489 |
13 Nov 2020 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 27,229,679 |
12 Nov 2020 | 0.0480 | 0.0580 | 0.0460 | 0.0470 | 0.0470 | 179,588,867 |
11 Nov 2020 | 0.0390 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 37,666,846 |
10 Nov 2020 | 0.0400 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 15,735,245 |
09 Nov 2020 | 0.0420 | 0.0425 | 0.0390 | 0.0390 | 0.0390 | 13,817,886 |
06 Nov 2020 | 0.0440 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 40,080,109 |
05 Nov 2020 | 0.0370 | 0.0440 | 0.0370 | 0.0430 | 0.0430 | 30,539,541 |
04 Nov 2020 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 17,234,828 |
03 Nov 2020 | 0.0360 | 0.0410 | 0.0360 | 0.0370 | 0.0370 | 17,916,424 |
02 Nov 2020 | 0.0430 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 32,811,840 |
30 Oct 2020 | 0.0400 | 0.0450 | 0.0380 | 0.0440 | 0.0440 | 66,888,946 |
29 Oct 2020 | 0.0330 | 0.0400 | 0.0330 | 0.0360 | 0.0360 | 24,515,123 |
28 Oct 2020 | 0.0430 | 0.0480 | 0.0360 | 0.0380 | 0.0380 | 99,748,943 |
27 Oct 2020 | 0.0270 | 0.0420 | 0.0260 | 0.0370 | 0.0370 | 101,560,482 |
26 Oct 2020 | 0.0240 | 0.0290 | 0.0230 | 0.0280 | 0.0280 | 71,464,481 |
23 Oct 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Oct 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Oct 2020 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 14,428,725 |
20 Oct 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,284,970 |
19 Oct 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 12,597,068 |
16 Oct 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,504,219 |
15 Oct 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,727,100 |
14 Oct 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,281,200 |
13 Oct 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,051,778 |
12 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,893,355 |
09 Oct 2020 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,364,155 |
08 Oct 2020 | 0.0160 | 0.0170 | 0.0130 | 0.0130 | 0.0130 | 9,888,385 |
07 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
05 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
02 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Sep 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
29 Sep 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,120,929 |
28 Sep 2020 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 6,186,610 |
25 Sep 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,092,182 |
24 Sep 2020 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 10,811,306 |
23 Sep 2020 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 4,233,329 |
22 Sep 2020 | 0.0150 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 16,712,664 |
21 Sep 2020 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 53,969,925 |
18 Sep 2020 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,877,947 |
17 Sep 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,324,424 |
16 Sep 2020 | 0.0120 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 25,334,151 |
15 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,180,362 |
14 Sep 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,009,581 |
11 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 902,256 |
09 Sep 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 900,208 |
08 Sep 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 887,155 |
07 Sep 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Sep 2020 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,203,631 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |