Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.0492 | 0.0510 | 0.0460 | 0.0485 | 0.0485 | 104,250,926 |
18 Jan 2021 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 110,749,597 |
15 Jan 2021 | 0.0510 | 0.0550 | 0.0480 | 0.0510 | 0.0510 | 474,543,171 |
14 Jan 2021 | 0.0480 | 0.0530 | 0.0460 | 0.0510 | 0.0510 | 325,693,560 |
13 Jan 2021 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 195,644,526 |
12 Jan 2021 | 0.0470 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 181,988,062 |
11 Jan 2021 | 0.0460 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 118,558,363 |
08 Jan 2021 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 117,495,304 |
07 Jan 2021 | 0.0470 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 178,815,588 |
06 Jan 2021 | 0.0470 | 0.0490 | 0.0430 | 0.0470 | 0.0470 | 498,110,686 |
05 Jan 2021 | 0.0510 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 324,635,163 |
04 Jan 2021 | 0.0520 | 0.0530 | 0.0470 | 0.0520 | 0.0520 | 176,293,522 |
31 Dec 2020 | 0.0510 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 145,772,477 |
30 Dec 2020 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 58,161,117 |
29 Dec 2020 | 0.0560 | 0.0570 | 0.0500 | 0.0530 | 0.0530 | 229,303,365 |
24 Dec 2020 | 0.0570 | 0.0580 | 0.0530 | 0.0560 | 0.0560 | 52,767,644 |
23 Dec 2020 | 0.0510 | 0.0600 | 0.0480 | 0.0550 | 0.0550 | 275,744,497 |
22 Dec 2020 | 0.0510 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 62,243,351 |
21 Dec 2020 | 0.0460 | 0.0540 | 0.0440 | 0.0510 | 0.0510 | 246,221,777 |
18 Dec 2020 | 0.0460 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 125,701,122 |
17 Dec 2020 | 0.0470 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 132,324,716 |
16 Dec 2020 | 0.0480 | 0.0520 | 0.0450 | 0.0470 | 0.0470 | 152,870,015 |
15 Dec 2020 | 0.0500 | 0.0600 | 0.0480 | 0.0490 | 0.0490 | 738,255,509 |
14 Dec 2020 | 0.0420 | 0.0600 | 0.0410 | 0.0490 | 0.0490 | 125,124,205 |
11 Dec 2020 | 0.0380 | 0.0430 | 0.0370 | 0.0420 | 0.0420 | 105,376,627 |
10 Dec 2020 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 196,751,469 |
09 Dec 2020 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 66,462,536 |
08 Dec 2020 | 0.0400 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 79,539,957 |
07 Dec 2020 | 0.0410 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 126,453,127 |
04 Dec 2020 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 37,618,696 |
03 Dec 2020 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 54,098,235 |
02 Dec 2020 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 31,660,882 |
01 Dec 2020 | 0.0410 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 165,313,802 |
30 Nov 2020 | 0.0420 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 93,064,440 |
27 Nov 2020 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 178,216,398 |
26 Nov 2020 | 0.0430 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 156,138,015 |
25 Nov 2020 | 0.0410 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 253,143,585 |
24 Nov 2020 | 0.0420 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 101,733,028 |
23 Nov 2020 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 72,298,560 |
20 Nov 2020 | 0.0430 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 41,193,251 |
19 Nov 2020 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 27,649,391 |
18 Nov 2020 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 58,478,266 |
17 Nov 2020 | 0.0440 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 144,803,728 |
16 Nov 2020 | 0.0450 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 283,857,275 |
13 Nov 2020 | 0.0420 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 243,859,831 |
12 Nov 2020 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 42,535,642 |
11 Nov 2020 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 64,857,636 |
10 Nov 2020 | 0.0430 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 110,584,668 |
09 Nov 2020 | 0.0450 | 0.0460 | 0.0400 | 0.0430 | 0.0430 | 211,924,676 |
06 Nov 2020 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 171,848,666 |
05 Nov 2020 | 0.0410 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 201,945,060 |
04 Nov 2020 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 265,976,193 |
03 Nov 2020 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 188,523,559 |
02 Nov 2020 | 0.0420 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 153,046,630 |
30 Oct 2020 | 0.0430 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 187,697,332 |
29 Oct 2020 | 0.0420 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 123,650,220 |
28 Oct 2020 | 0.0480 | 0.0480 | 0.0410 | 0.0450 | 0.0450 | 359,175,143 |
27 Oct 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 343,193,414 |
26 Oct 2020 | 0.0490 | 0.0560 | 0.0420 | 0.0500 | 0.0500 | 874,719,131 |
23 Oct 2020 | 0.0460 | 0.0500 | 0.0420 | 0.0490 | 0.0490 | 83,846,644 |
22 Oct 2020 | 0.0460 | 0.0570 | 0.0410 | 0.0460 | 0.0460 | 771,174,309 |
21 Oct 2020 | 0.0430 | 0.0460 | 0.0380 | 0.0450 | 0.0450 | 464,962,488 |
20 Oct 2020 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 20,702,519 |
19 Oct 2020 | 0.0500 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 124,985,655 |
16 Oct 2020 | 0.0500 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 87,849,608 |
15 Oct 2020 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 53,812,153 |
14 Oct 2020 | 0.0480 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 70,682,660 |
13 Oct 2020 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 48,495,714 |
12 Oct 2020 | 0.0480 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 79,974,409 |
09 Oct 2020 | 0.0530 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 93,610,964 |
08 Oct 2020 | 0.0530 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 49,542,034 |
07 Oct 2020 | 0.0550 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 183,908,783 |
06 Oct 2020 | 0.0500 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 184,352,137 |
05 Oct 2020 | 0.0550 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 128,978,764 |
02 Oct 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 107,300,900 |
01 Oct 2020 | 0.0480 | 0.0580 | 0.0460 | 0.0550 | 0.0550 | 291,094,592 |
30 Sep 2020 | 0.0480 | 0.0550 | 0.0460 | 0.0480 | 0.0480 | 106,288,552 |
29 Sep 2020 | 0.0450 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 53,345,470 |
28 Sep 2020 | 0.0480 | 0.0550 | 0.0430 | 0.0450 | 0.0450 | 77,513,448 |
25 Sep 2020 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 21,538,811 |
24 Sep 2020 | 0.0480 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 54,606,013 |
23 Sep 2020 | 0.0500 | 0.0550 | 0.0460 | 0.0480 | 0.0480 | 136,154,966 |
22 Sep 2020 | 0.0530 | 0.0550 | 0.0470 | 0.0530 | 0.0530 | 71,147,063 |
21 Sep 2020 | 0.0580 | 0.0570 | 0.0500 | 0.0530 | 0.0530 | 92,455,107 |
18 Sep 2020 | 0.0580 | 0.0610 | 0.0550 | 0.0580 | 0.0580 | 33,166,835 |
17 Sep 2020 | 0.0530 | 0.0600 | 0.0520 | 0.0580 | 0.0580 | 106,306,980 |
16 Sep 2020 | 0.0580 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 79,607,325 |
15 Sep 2020 | 0.0600 | 0.0630 | 0.0550 | 0.0580 | 0.0580 | 90,424,472 |
14 Sep 2020 | 0.0550 | 0.0630 | 0.0510 | 0.0600 | 0.0600 | 120,212,937 |
11 Sep 2020 | 0.0530 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 44,789,072 |
10 Sep 2020 | 0.0530 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 93,356,361 |
09 Sep 2020 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 41,458,485 |
08 Sep 2020 | 0.0580 | 0.0560 | 0.0500 | 0.0550 | 0.0550 | 60,576,689 |
07 Sep 2020 | 0.0580 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 42,359,527 |
04 Sep 2020 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 34,736,786 |
03 Sep 2020 | 0.0580 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 29,765,262 |
02 Sep 2020 | 0.0600 | 0.0640 | 0.0560 | 0.0580 | 0.0580 | 52,224,985 |
01 Sep 2020 | 0.0580 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 61,320,730 |
28 Aug 2020 | 0.0580 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 27,266,637 |
27 Aug 2020 | 0.0580 | 0.0600 | 0.0530 | 0.0580 | 0.0580 | 146,868,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |