Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 3,135,400 |
15 Apr 2021 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 18,426,600 |
14 Apr 2021 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 2,769,100 |
13 Apr 2021 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 2,976,700 |
12 Apr 2021 | 0.0640 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 1,565,300 |
09 Apr 2021 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 1,505,200 |
08 Apr 2021 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 2,646,600 |
07 Apr 2021 | 0.0640 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 8,067,100 |
06 Apr 2021 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 1,091,300 |
05 Apr 2021 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 3,832,300 |
01 Apr 2021 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 3,733,200 |
31 Mar 2021 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 580,200 |
30 Mar 2021 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 409,400 |
29 Mar 2021 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,715,200 |
26 Mar 2021 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 2,614,300 |
25 Mar 2021 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 961,200 |
24 Mar 2021 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 2,586,600 |
23 Mar 2021 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 3,761,600 |
22 Mar 2021 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 2,627,100 |
19 Mar 2021 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 1,809,200 |
18 Mar 2021 | 0.0650 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 5,405,900 |
17 Mar 2021 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 3,021,800 |
16 Mar 2021 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 1,052,700 |
15 Mar 2021 | 0.0640 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 4,121,800 |
12 Mar 2021 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 1,383,700 |
11 Mar 2021 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 4,014,200 |
10 Mar 2021 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 2,923,500 |
09 Mar 2021 | 0.0630 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 1,065,600 |
08 Mar 2021 | 0.0670 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 5,440,200 |
05 Mar 2021 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 7,004,100 |
04 Mar 2021 | 0.0650 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 12,335,200 |
03 Mar 2021 | 0.0640 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 5,250,000 |
02 Mar 2021 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 7,685,500 |
01 Mar 2021 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 8,440,300 |
26 Feb 2021 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 5,131,400 |
25 Feb 2021 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 7,384,400 |
24 Feb 2021 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 3,725,600 |
23 Feb 2021 | 0.0640 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 3,876,000 |
22 Feb 2021 | 0.0640 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 5,759,100 |
19 Feb 2021 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 5,769,000 |
18 Feb 2021 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 3,248,400 |
17 Feb 2021 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 5,910,000 |
16 Feb 2021 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 4,638,500 |
15 Feb 2021 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 8,764,100 |
11 Feb 2021 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,427,900 |
10 Feb 2021 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 12,066,700 |
09 Feb 2021 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 6,994,800 |
08 Feb 2021 | 0.0630 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 3,185,100 |
05 Feb 2021 | 0.0640 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 4,138,100 |
04 Feb 2021 | 0.0650 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 4,738,100 |
03 Feb 2021 | 0.0670 | 0.0680 | 0.0640 | 0.0650 | 0.0650 | 5,278,600 |
02 Feb 2021 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 8,244,800 |
01 Feb 2021 | 0.0670 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 6,528,900 |
29 Jan 2021 | 0.0710 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 11,046,500 |
28 Jan 2021 | 0.0730 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 15,001,200 |
27 Jan 2021 | 0.0770 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 19,323,600 |
26 Jan 2021 | 0.0810 | 0.0810 | 0.0740 | 0.0760 | 0.0760 | 30,016,100 |
25 Jan 2021 | 0.0750 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 31,175,200 |
22 Jan 2021 | 0.0710 | 0.0760 | 0.0710 | 0.0740 | 0.0740 | 55,151,700 |
21 Jan 2021 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 12,088,400 |
20 Jan 2021 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 4,018,300 |
19 Jan 2021 | 0.0690 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 18,037,400 |
18 Jan 2021 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 2,081,100 |
15 Jan 2021 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 5,525,000 |
14 Jan 2021 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 6,002,700 |
13 Jan 2021 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 12,521,600 |
12 Jan 2021 | 0.0690 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 6,760,800 |
11 Jan 2021 | 0.0730 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 9,630,600 |
08 Jan 2021 | 0.0730 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 12,686,400 |
07 Jan 2021 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 10,555,800 |
06 Jan 2021 | 0.0720 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 13,989,000 |
05 Jan 2021 | 0.0710 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 11,954,000 |
04 Jan 2021 | 0.0700 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 9,314,600 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.0670 | 0.0740 | 0.0670 | 0.0710 | 0.0710 | 24,797,000 |
29 Dec 2020 | 0.0670 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 3,690,100 |
28 Dec 2020 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 3,348,500 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 1,511,800 |
22 Dec 2020 | 0.0670 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 5,658,100 |
21 Dec 2020 | 0.0690 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 6,693,900 |
18 Dec 2020 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 9,033,000 |
17 Dec 2020 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 3,471,300 |
16 Dec 2020 | 0.0660 | 0.0710 | 0.0640 | 0.0680 | 0.0680 | 12,577,400 |
15 Dec 2020 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 7,203,400 |
14 Dec 2020 | 0.0740 | 0.0740 | 0.0660 | 0.0670 | 0.0670 | 14,392,200 |
11 Dec 2020 | 0.0750 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 9,616,000 |
10 Dec 2020 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 10,487,500 |
09 Dec 2020 | 0.0770 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 16,300,600 |
08 Dec 2020 | 0.0760 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 8,573,600 |
07 Dec 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 15,714,300 |
04 Dec 2020 | 0.0770 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 23,686,700 |
03 Dec 2020 | 0.0770 | 0.0800 | 0.0740 | 0.0770 | 0.0770 | 22,816,700 |
02 Dec 2020 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 15,115,100 |
01 Dec 2020 | 0.0820 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 25,388,300 |
30 Nov 2020 | 0.0850 | 0.0880 | 0.0810 | 0.0830 | 0.0830 | 55,039,800 |
27 Nov 2020 | 0.0640 | 0.0870 | 0.0640 | 0.0830 | 0.0830 | 143,364,500 |
26 Nov 2020 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 5,671,600 |
25 Nov 2020 | 0.0620 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 10,312,100 |
24 Nov 2020 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 5,690,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |