Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Mar 2021 | - | - | - | - | - | - |
03 Mar 2021 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 116,865 |
02 Mar 2021 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 701,965 |
01 Mar 2021 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,149,886 |
26 Feb 2021 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 737,300 |
25 Feb 2021 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 952,860 |
24 Feb 2021 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 380,000 |
23 Feb 2021 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 263,599 |
22 Feb 2021 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 149,253 |
19 Feb 2021 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 305,506 |
18 Feb 2021 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,625,953 |
17 Feb 2021 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 463,013 |
16 Feb 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 667,348 |
15 Feb 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 152,683 |
12 Feb 2021 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 529,013 |
11 Feb 2021 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 689,809 |
10 Feb 2021 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 115,000 |
09 Feb 2021 | 0.0610 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 617,346 |
08 Feb 2021 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 847,079 |
05 Feb 2021 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 796,832 |
04 Feb 2021 | 0.0570 | 0.0670 | 0.0570 | 0.0640 | 0.0640 | 7,371,130 |
03 Feb 2021 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 390,652 |
02 Feb 2021 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 254,920 |
01 Feb 2021 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 1,208,242 |
29 Jan 2021 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 587,561 |
28 Jan 2021 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 1,569,603 |
27 Jan 2021 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 286,533 |
25 Jan 2021 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 420,679 |
22 Jan 2021 | 0.0590 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 149,110 |
21 Jan 2021 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 699,801 |
20 Jan 2021 | 0.0570 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 1,252,595 |
19 Jan 2021 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 385,001 |
18 Jan 2021 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 100,168 |
15 Jan 2021 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 1,610,440 |
14 Jan 2021 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 184,883 |
13 Jan 2021 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 76,445 |
12 Jan 2021 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 719,201 |
11 Jan 2021 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 391,288 |
08 Jan 2021 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 205,841 |
07 Jan 2021 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 243,624 |
06 Jan 2021 | 0.0660 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 2,148,637 |
05 Jan 2021 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 469,413 |
04 Jan 2021 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 372,264 |
31 Dec 2020 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 945,154 |
30 Dec 2020 | 0.0630 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 1,739,593 |
29 Dec 2020 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 698,575 |
24 Dec 2020 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 484,834 |
23 Dec 2020 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 591,381 |
22 Dec 2020 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 1,178,931 |
21 Dec 2020 | 0.0580 | 0.0630 | 0.0575 | 0.0620 | 0.0620 | 4,959,860 |
18 Dec 2020 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 113,805 |
17 Dec 2020 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 404,752 |
16 Dec 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 113,809 |
15 Dec 2020 | 0.0540 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 124,858 |
14 Dec 2020 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 361,267 |
11 Dec 2020 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 620,228 |
10 Dec 2020 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 216,136 |
09 Dec 2020 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 223,988 |
08 Dec 2020 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 896,471 |
07 Dec 2020 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 252,221 |
04 Dec 2020 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 258,085 |
03 Dec 2020 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 215,772 |
02 Dec 2020 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 120,764 |
01 Dec 2020 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 910,976 |
30 Nov 2020 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 959,637 |
27 Nov 2020 | 0.0560 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 851,469 |
26 Nov 2020 | 0.0580 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 1,731,164 |
25 Nov 2020 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 177,353 |
24 Nov 2020 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 274,655 |
23 Nov 2020 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,005,180 |
20 Nov 2020 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 503,392 |
19 Nov 2020 | 0.0550 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 1,494,631 |
18 Nov 2020 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 359,122 |
17 Nov 2020 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 813,014 |
16 Nov 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 68,306 |
13 Nov 2020 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 40,000 |
12 Nov 2020 | 0.0500 | 0.0525 | 0.0500 | 0.0525 | 0.0525 | 172,069 |
11 Nov 2020 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 2,100,768 |
10 Nov 2020 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 243,014 |
09 Nov 2020 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 610,216 |
06 Nov 2020 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 41,324 |
05 Nov 2020 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 36,853 |
04 Nov 2020 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,129,081 |
03 Nov 2020 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,153,149 |
02 Nov 2020 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 1,026,542 |
30 Oct 2020 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 737,749 |
29 Oct 2020 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,796,439 |
28 Oct 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 227,318 |
27 Oct 2020 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,881,769 |
26 Oct 2020 | 0.0550 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,178,914 |
23 Oct 2020 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,509,342 |
22 Oct 2020 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,224,740 |
21 Oct 2020 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 679,993 |
20 Oct 2020 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 814,143 |
19 Oct 2020 | 0.0620 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 2,001,738 |
16 Oct 2020 | 0.0590 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 1,321,457 |
15 Oct 2020 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 1,253,297 |
14 Oct 2020 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 219,480 |
13 Oct 2020 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 462,690 |
12 Oct 2020 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 62,177 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |