Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.2478 | 0.2540 | 0.2420 | 0.2500 | 0.2500 | 46,549,065 |
18 Jan 2021 | 0.2630 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 317,964,931 |
15 Jan 2021 | 0.2650 | 0.2700 | 0.2600 | 0.2630 | 0.2630 | 50,887,155 |
14 Jan 2021 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 169,451,955 |
13 Jan 2021 | 0.2700 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 92,229,327 |
12 Jan 2021 | 0.2530 | 0.2710 | 0.2400 | 0.2700 | 0.2700 | 390,909,749 |
11 Jan 2021 | 0.2380 | 0.2500 | 0.2280 | 0.2450 | 0.2450 | 437,468,894 |
08 Jan 2021 | 0.2500 | 0.2580 | 0.2140 | 0.2460 | 0.2460 | 287,663,426 |
07 Jan 2021 | 0.2800 | 0.2840 | 0.2430 | 0.2550 | 0.2550 | 141,062,613 |
06 Jan 2021 | 0.2250 | 0.2900 | 0.2250 | 0.2800 | 0.2800 | 278,074,389 |
05 Jan 2021 | 0.2300 | 0.2400 | 0.2160 | 0.2250 | 0.2250 | 84,157,732 |
04 Jan 2021 | 0.2450 | 0.2600 | 0.2240 | 0.2300 | 0.2300 | 149,322,618 |
31 Dec 2020 | 0.2380 | 0.2600 | 0.2300 | 0.2380 | 0.2380 | 115,839,639 |
30 Dec 2020 | 0.2350 | 0.2600 | 0.2200 | 0.2330 | 0.2330 | 650,244,684 |
29 Dec 2020 | 0.2800 | 0.3300 | 0.2810 | 0.3050 | 0.3050 | 188,836,724 |
24 Dec 2020 | 0.2450 | 0.2900 | 0.2360 | 0.2800 | 0.2800 | 114,641,287 |
23 Dec 2020 | 0.2350 | 0.2580 | 0.2060 | 0.2450 | 0.2450 | 95,572,068 |
22 Dec 2020 | 0.2380 | 0.2550 | 0.2300 | 0.2350 | 0.2350 | 79,817,877 |
21 Dec 2020 | 0.2400 | 0.2800 | 0.2050 | 0.2380 | 0.2380 | 297,928,375 |
18 Dec 2020 | 0.2200 | 0.2600 | 0.2050 | 0.2400 | 0.2400 | 153,521,606 |
17 Dec 2020 | 0.2500 | 0.2570 | 0.2110 | 0.2180 | 0.2180 | 331,467,251 |
16 Dec 2020 | 0.2250 | 0.3360 | 0.2250 | 0.2500 | 0.2500 | 533,658,899 |
15 Dec 2020 | 0.2050 | 0.2100 | 0.1750 | 0.1900 | 0.1900 | 45,294,856 |
14 Dec 2020 | 0.2250 | 0.2250 | 0.1900 | 0.2050 | 0.2050 | 27,988,248 |
11 Dec 2020 | 0.2100 | 0.2400 | 0.2080 | 0.2250 | 0.2250 | 50,171,780 |
10 Dec 2020 | 0.2000 | 0.2270 | 0.1900 | 0.2100 | 0.2100 | 28,085,235 |
09 Dec 2020 | 0.1900 | 0.2200 | 0.1730 | 0.2000 | 0.2000 | 40,498,988 |
08 Dec 2020 | 0.1900 | 0.1940 | 0.1800 | 0.1900 | 0.1900 | 15,301,918 |
07 Dec 2020 | 0.1850 | 0.1990 | 0.1800 | 0.1900 | 0.1900 | 10,061,582 |
04 Dec 2020 | 0.1850 | 0.1970 | 0.1780 | 0.1850 | 0.1850 | 12,243,626 |
03 Dec 2020 | 0.1750 | 0.1900 | 0.1700 | 0.1850 | 0.1850 | 44,100,192 |
02 Dec 2020 | 0.1900 | 0.1920 | 0.1730 | 0.1750 | 0.1750 | 20,871,543 |
01 Dec 2020 | 0.1850 | 0.1990 | 0.1660 | 0.1900 | 0.1900 | 44,447,690 |
30 Nov 2020 | 0.1950 | 0.1930 | 0.1800 | 0.1850 | 0.1850 | 39,826,870 |
27 Nov 2020 | 0.1950 | 0.2000 | 0.1830 | 0.1950 | 0.1950 | 27,703,142 |
26 Nov 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 23,629,534 |
25 Nov 2020 | 0.2050 | 0.2080 | 0.1900 | 0.2000 | 0.2000 | 39,940,057 |
24 Nov 2020 | 0.2050 | 0.2190 | 0.1950 | 0.2050 | 0.2050 | 23,041,999 |
23 Nov 2020 | 0.2200 | 0.2260 | 0.1900 | 0.2000 | 0.2000 | 33,296,763 |
20 Nov 2020 | 0.2050 | 0.2300 | 0.2010 | 0.2200 | 0.2200 | 19,497,190 |
19 Nov 2020 | 0.2100 | 0.2190 | 0.1900 | 0.2050 | 0.2050 | 22,799,090 |
18 Nov 2020 | 0.2100 | 0.2280 | 0.2010 | 0.2050 | 0.2050 | 30,349,308 |
17 Nov 2020 | 0.2150 | 0.2200 | 0.1910 | 0.2100 | 0.2100 | 51,938,203 |
16 Nov 2020 | 0.2250 | 0.2400 | 0.2000 | 0.2250 | 0.2250 | 43,453,561 |
13 Nov 2020 | 0.2300 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 33,577,140 |
12 Nov 2020 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 45,618,115 |
11 Nov 2020 | 0.2500 | 0.2570 | 0.2380 | 0.2500 | 0.2500 | 13,110,143 |
10 Nov 2020 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 29,418,037 |
09 Nov 2020 | 0.2300 | 0.2700 | 0.2290 | 0.2500 | 0.2500 | 31,291,188 |
06 Nov 2020 | 0.2100 | 0.2400 | 0.2040 | 0.2300 | 0.2300 | 34,279,406 |
05 Nov 2020 | 0.2150 | 0.2150 | 0.1980 | 0.2000 | 0.2000 | 43,525,840 |
04 Nov 2020 | 0.2100 | 0.2230 | 0.2030 | 0.2150 | 0.2150 | 20,079,555 |
03 Nov 2020 | 0.2200 | 0.2280 | 0.2030 | 0.2100 | 0.2100 | 33,129,979 |
02 Nov 2020 | 0.2300 | 0.2340 | 0.2000 | 0.2200 | 0.2200 | 66,958,099 |
30 Oct 2020 | 0.2050 | 0.2400 | 0.1920 | 0.2300 | 0.2300 | 67,836,285 |
29 Oct 2020 | 0.2250 | 0.2240 | 0.1900 | 0.2050 | 0.2050 | 202,518,329 |
28 Oct 2020 | 0.2350 | 0.2370 | 0.2140 | 0.2250 | 0.2250 | 73,327,325 |
27 Oct 2020 | 0.2500 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 55,300,734 |
26 Oct 2020 | 0.2800 | 0.3150 | 0.2400 | 0.2500 | 0.2500 | 159,956,652 |
23 Oct 2020 | 0.3050 | 0.3150 | 0.2720 | 0.2900 | 0.2900 | 60,262,087 |
22 Oct 2020 | 0.2500 | 0.3230 | 0.2380 | 0.3050 | 0.3050 | 117,088,373 |
21 Oct 2020 | 0.2750 | 0.2820 | 0.2350 | 0.2600 | 0.2600 | 88,093,690 |
20 Oct 2020 | 0.2800 | 0.2900 | 0.2530 | 0.2750 | 0.2750 | 94,938,434 |
19 Oct 2020 | 0.2900 | 0.3090 | 0.2710 | 0.2850 | 0.2850 | 57,065,173 |
16 Oct 2020 | 0.3000 | 0.3170 | 0.2800 | 0.2900 | 0.2900 | 75,311,987 |
15 Oct 2020 | 0.2900 | 0.3500 | 0.2800 | 0.3050 | 0.3050 | 101,597,441 |
14 Oct 2020 | 0.2850 | 0.3170 | 0.2800 | 0.2900 | 0.2900 | 43,365,723 |
13 Oct 2020 | 0.2500 | 0.3200 | 0.2430 | 0.2850 | 0.2850 | 161,034,520 |
12 Oct 2020 | 0.2600 | 0.2570 | 0.2300 | 0.2500 | 0.2500 | 42,528,926 |
09 Oct 2020 | 0.2600 | 0.2680 | 0.2430 | 0.2600 | 0.2600 | 27,964,875 |
08 Oct 2020 | 0.2850 | 0.2780 | 0.2500 | 0.2600 | 0.2600 | 41,011,864 |
07 Oct 2020 | 0.2950 | 0.2930 | 0.2700 | 0.2800 | 0.2800 | 16,478,705 |
06 Oct 2020 | 0.2900 | 0.3060 | 0.2760 | 0.2950 | 0.2950 | 29,170,716 |
05 Oct 2020 | 0.2650 | 0.3090 | 0.2560 | 0.2900 | 0.2900 | 31,427,024 |
02 Oct 2020 | 0.2800 | 0.2850 | 0.2500 | 0.2650 | 0.2650 | 43,904,627 |
01 Oct 2020 | 0.3100 | 0.3070 | 0.2700 | 0.2800 | 0.2800 | 55,511,113 |
30 Sep 2020 | 0.3100 | 0.3630 | 0.3060 | 0.3150 | 0.3150 | 141,373,739 |
29 Sep 2020 | 0.2400 | 0.3500 | 0.2360 | 0.3100 | 0.3100 | 226,727,366 |
28 Sep 2020 | 0.2100 | 0.2490 | 0.2000 | 0.2350 | 0.2350 | 74,404,398 |
25 Sep 2020 | 0.0024 | 0.0025 | 0.0020 | 0.0021 | 0.0021 | 77,067,117 |
24 Sep 2020 | 0.0025 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 101,518,455 |
23 Sep 2020 | 0.2550 | 0.2630 | 0.2430 | 0.2500 | 0.2500 | 48,626,725 |
22 Sep 2020 | 0.2650 | 0.2750 | 0.2420 | 0.2550 | 0.2550 | 54,500,502 |
21 Sep 2020 | 0.2950 | 0.2930 | 0.2510 | 0.2650 | 0.2650 | 72,566,992 |
18 Sep 2020 | 0.3000 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 46,857,934 |
17 Sep 2020 | 0.3300 | 0.3300 | 0.2900 | 0.2950 | 0.2950 | 51,317,667 |
16 Sep 2020 | 0.3100 | 0.3450 | 0.3040 | 0.3300 | 0.3300 | 39,936,490 |
15 Sep 2020 | 0.3400 | 0.3240 | 0.3000 | 0.3100 | 0.3100 | 137,596,633 |
14 Sep 2020 | 0.3250 | 0.3500 | 0.3120 | 0.3500 | 0.3500 | 55,583,395 |
11 Sep 2020 | 0.3350 | 0.3390 | 0.3120 | 0.3250 | 0.3250 | 68,029,840 |
10 Sep 2020 | 0.3500 | 0.3530 | 0.3150 | 0.3350 | 0.3350 | 89,458,262 |
09 Sep 2020 | 0.3550 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 38,105,964 |
08 Sep 2020 | 0.3750 | 0.3850 | 0.3510 | 0.3550 | 0.3550 | 49,814,830 |
07 Sep 2020 | 0.3450 | 0.4240 | 0.3400 | 0.3750 | 0.3750 | 106,731,729 |
04 Sep 2020 | 0.3650 | 0.3800 | 0.3490 | 0.3450 | 0.3450 | 53,930,327 |
03 Sep 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 48,677,993 |
02 Sep 2020 | 0.3500 | 0.3780 | 0.3430 | 0.3700 | 0.3700 | 56,224,793 |
01 Sep 2020 | 0.3800 | 0.3940 | 0.3390 | 0.3500 | 0.3500 | 111,018,727 |
28 Aug 2020 | 0.3600 | 0.4100 | 0.3670 | 0.3850 | 0.3850 | 69,359,127 |
27 Aug 2020 | 0.3800 | 0.3940 | 0.3630 | 0.3650 | 0.3650 | 54,511,388 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |