Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.3011 | 0.3174 | 0.2972 | 0.3017 | 0.3017 | 1,549,817,344 |
18 Jan 2021 | 0.3034 | 0.3074 | 0.2950 | 0.3036 | 0.3036 | 1,011,246,742 |
17 Jan 2021 | 0.2919 | 0.3184 | 0.2880 | 0.3036 | 0.3036 | 1,884,116,937 |
16 Jan 2021 | 0.2848 | 0.3096 | 0.2788 | 0.2920 | 0.2920 | 1,576,551,021 |
15 Jan 2021 | 0.3027 | 0.3107 | 0.2635 | 0.2849 | 0.2849 | 1,546,747,797 |
14 Jan 2021 | 0.3042 | 0.3193 | 0.2882 | 0.3026 | 0.3026 | 1,746,390,818 |
13 Jan 2021 | 0.2815 | 0.3079 | 0.2776 | 0.3040 | 0.3040 | 1,932,760,186 |
12 Jan 2021 | 0.2721 | 0.3109 | 0.2569 | 0.2817 | 0.2817 | 2,951,493,960 |
11 Jan 2021 | 0.2883 | 0.2883 | 0.2146 | 0.2722 | 0.2722 | 2,510,439,297 |
10 Jan 2021 | 0.3122 | 0.3264 | 0.2674 | 0.2887 | 0.2887 | 1,949,483,668 |
09 Jan 2021 | 0.3027 | 0.3302 | 0.2865 | 0.3119 | 0.3119 | 2,262,748,352 |
08 Jan 2021 | 0.3156 | 0.3305 | 0.2692 | 0.3028 | 0.3028 | 3,650,270,362 |
07 Jan 2021 | 0.3432 | 0.4023 | 0.2974 | 0.3158 | 0.3158 | 6,253,336,842 |
06 Jan 2021 | 0.1947 | 0.3835 | 0.1942 | 0.3408 | 0.3408 | 10,408,578,427 |
05 Jan 2021 | 0.1651 | 0.2100 | 0.1520 | 0.1948 | 0.1948 | 2,558,465,429 |
04 Jan 2021 | 0.1366 | 0.1660 | 0.1309 | 0.1652 | 0.1652 | 1,650,893,150 |
03 Jan 2021 | 0.1278 | 0.1390 | 0.1245 | 0.1364 | 0.1364 | 694,141,229 |
02 Jan 2021 | 0.1325 | 0.1346 | 0.1276 | 0.1278 | 0.1278 | 463,295,709 |
01 Jan 2021 | 0.1283 | 0.1398 | 0.1274 | 0.1324 | 0.1324 | 493,194,345 |
31 Dec 2020 | 0.1320 | 0.1322 | 0.1244 | 0.1284 | 0.1284 | 484,196,978 |
30 Dec 2020 | 0.1388 | 0.1393 | 0.1299 | 0.1319 | 0.1319 | 555,793,351 |
29 Dec 2020 | 0.1444 | 0.1488 | 0.1291 | 0.1388 | 0.1388 | 762,785,956 |
28 Dec 2020 | 0.1451 | 0.1542 | 0.1421 | 0.1444 | 0.1444 | 578,664,860 |
27 Dec 2020 | 0.1470 | 0.1549 | 0.1354 | 0.1450 | 0.1450 | 758,476,186 |
26 Dec 2020 | 0.1525 | 0.1551 | 0.1448 | 0.1470 | 0.1470 | 532,755,621 |
25 Dec 2020 | 0.1592 | 0.1666 | 0.1488 | 0.1526 | 0.1526 | 864,019,522 |
24 Dec 2020 | 0.1268 | 0.1653 | 0.1251 | 0.1596 | 0.1596 | 1,571,608,569 |
23 Dec 2020 | 0.1622 | 0.1622 | 0.1132 | 0.1265 | 0.1265 | 1,192,456,990 |
22 Dec 2020 | 0.1662 | 0.1697 | 0.1541 | 0.1622 | 0.1622 | 661,299,925 |
21 Dec 2020 | 0.1770 | 0.1799 | 0.1611 | 0.1664 | 0.1664 | 509,445,346 |
20 Dec 2020 | 0.1818 | 0.1820 | 0.1757 | 0.1770 | 0.1770 | 459,139,596 |
19 Dec 2020 | 0.1851 | 0.1879 | 0.1805 | 0.1818 | 0.1818 | 483,210,984 |
18 Dec 2020 | 0.1860 | 0.1890 | 0.1776 | 0.1851 | 0.1851 | 822,786,727 |
17 Dec 2020 | 0.1913 | 0.2065 | 0.1809 | 0.1859 | 0.1859 | 1,664,078,484 |
16 Dec 2020 | 0.1665 | 0.1918 | 0.1599 | 0.1914 | 0.1914 | 1,059,791,080 |
15 Dec 2020 | 0.1698 | 0.1763 | 0.1655 | 0.1666 | 0.1666 | 469,193,894 |
14 Dec 2020 | 0.1752 | 0.1781 | 0.1670 | 0.1698 | 0.1698 | 522,592,210 |
13 Dec 2020 | 0.1590 | 0.1792 | 0.1559 | 0.1749 | 0.1749 | 689,055,367 |
12 Dec 2020 | 0.1511 | 0.1640 | 0.1507 | 0.1590 | 0.1590 | 509,594,961 |
11 Dec 2020 | 0.1611 | 0.1643 | 0.1512 | 0.1512 | 0.1512 | 608,768,064 |
10 Dec 2020 | 0.1723 | 0.1768 | 0.1611 | 0.1611 | 0.1611 | 770,957,773 |
09 Dec 2020 | 0.1528 | 0.1738 | 0.1404 | 0.1722 | 0.1722 | 935,284,783 |
08 Dec 2020 | 0.1685 | 0.1685 | 0.1502 | 0.1528 | 0.1528 | 432,945,452 |
07 Dec 2020 | 0.1756 | 0.1760 | 0.1658 | 0.1685 | 0.1685 | 317,729,160 |
06 Dec 2020 | 0.1717 | 0.1796 | 0.1681 | 0.1756 | 0.1756 | 410,343,063 |
05 Dec 2020 | 0.1627 | 0.1759 | 0.1605 | 0.1717 | 0.1717 | 428,643,561 |
04 Dec 2020 | 0.1843 | 0.1880 | 0.1607 | 0.1629 | 0.1629 | 575,389,419 |
03 Dec 2020 | 0.1852 | 0.1894 | 0.1803 | 0.1843 | 0.1843 | 489,435,452 |
02 Dec 2020 | 0.1845 | 0.1880 | 0.1784 | 0.1852 | 0.1852 | 588,076,706 |
01 Dec 2020 | 0.2022 | 0.2035 | 0.1779 | 0.1844 | 0.1844 | 917,146,767 |
30 Nov 2020 | 0.1942 | 0.2045 | 0.1896 | 0.2021 | 0.2021 | 1,061,790,831 |
29 Nov 2020 | 0.2003 | 0.2023 | 0.1897 | 0.1942 | 0.1942 | 987,586,583 |
28 Nov 2020 | 0.2067 | 0.2191 | 0.1964 | 0.2002 | 0.2002 | 2,016,734,578 |
27 Nov 2020 | 0.1678 | 0.2064 | 0.1639 | 0.2064 | 0.2064 | 2,262,645,472 |
26 Nov 2020 | 0.1950 | 0.2041 | 0.1479 | 0.1675 | 0.1675 | 2,426,960,775 |
25 Nov 2020 | 0.1951 | 0.2298 | 0.1836 | 0.1952 | 0.1952 | 3,400,050,501 |
24 Nov 2020 | 0.1307 | 0.1965 | 0.1307 | 0.1955 | 0.1955 | 3,759,466,315 |
23 Nov 2020 | 0.1035 | 0.1311 | 0.1017 | 0.1306 | 0.1306 | 881,252,331 |
22 Nov 2020 | 0.1084 | 0.1139 | 0.0975 | 0.1035 | 0.1035 | 689,900,728 |
21 Nov 2020 | 0.0883 | 0.1089 | 0.0883 | 0.1084 | 0.1084 | 646,627,498 |
20 Nov 2020 | 0.0839 | 0.0883 | 0.0838 | 0.0883 | 0.0883 | 177,052,672 |
19 Nov 2020 | 0.0836 | 0.0857 | 0.0816 | 0.0839 | 0.0839 | 159,838,550 |
18 Nov 2020 | 0.0861 | 0.0865 | 0.0820 | 0.0836 | 0.0836 | 200,409,056 |
17 Nov 2020 | 0.0840 | 0.0878 | 0.0835 | 0.0861 | 0.0861 | 234,814,750 |
16 Nov 2020 | 0.0803 | 0.0823 | 0.0796 | 0.0819 | 0.0819 | 144,088,171 |
15 Nov 2020 | 0.0812 | 0.0822 | 0.0792 | 0.0803 | 0.0803 | 130,851,376 |
14 Nov 2020 | 0.0823 | 0.0841 | 0.0810 | 0.0812 | 0.0812 | 171,038,961 |
13 Nov 2020 | 0.0807 | 0.0824 | 0.0800 | 0.0823 | 0.0823 | 141,302,911 |
12 Nov 2020 | 0.0807 | 0.0809 | 0.0793 | 0.0807 | 0.0807 | 135,597,876 |
11 Nov 2020 | 0.0798 | 0.0821 | 0.0797 | 0.0807 | 0.0807 | 142,374,410 |
10 Nov 2020 | 0.0797 | 0.0822 | 0.0793 | 0.0798 | 0.0798 | 151,230,471 |
09 Nov 2020 | 0.0815 | 0.0821 | 0.0783 | 0.0797 | 0.0797 | 151,868,375 |
08 Nov 2020 | 0.0796 | 0.0828 | 0.0789 | 0.0815 | 0.0815 | 137,449,751 |
07 Nov 2020 | 0.0839 | 0.0859 | 0.0786 | 0.0796 | 0.0796 | 207,531,867 |
06 Nov 2020 | 0.0802 | 0.0851 | 0.0802 | 0.0839 | 0.0839 | 197,958,333 |
05 Nov 2020 | 0.0746 | 0.0821 | 0.0737 | 0.0802 | 0.0802 | 180,475,299 |
04 Nov 2020 | 0.0753 | 0.0756 | 0.0729 | 0.0746 | 0.0746 | 118,999,480 |
03 Nov 2020 | 0.0757 | 0.0763 | 0.0736 | 0.0753 | 0.0753 | 126,769,721 |
02 Nov 2020 | 0.0785 | 0.0793 | 0.0756 | 0.0757 | 0.0757 | 129,525,552 |
01 Nov 2020 | 0.0777 | 0.0786 | 0.0767 | 0.0785 | 0.0785 | 115,500,841 |
31 Oct 2020 | 0.0768 | 0.0795 | 0.0766 | 0.0777 | 0.0777 | 137,580,784 |
30 Oct 2020 | 0.0775 | 0.0785 | 0.0750 | 0.0768 | 0.0768 | 118,612,988 |
29 Oct 2020 | 0.0786 | 0.0790 | 0.0758 | 0.0775 | 0.0775 | 143,150,634 |
28 Oct 2020 | 0.0818 | 0.0821 | 0.0777 | 0.0786 | 0.0786 | 166,210,480 |
27 Oct 2020 | 0.0809 | 0.0830 | 0.0809 | 0.0818 | 0.0818 | 173,073,310 |
26 Oct 2020 | 0.0831 | 0.0842 | 0.0802 | 0.0809 | 0.0809 | 181,364,928 |
24 Oct 2020 | 0.0854 | 0.0856 | 0.0826 | 0.0831 | 0.0831 | 139,158,127 |
23 Oct 2020 | 0.0838 | 0.0860 | 0.0835 | 0.0854 | 0.0854 | 143,789,489 |
22 Oct 2020 | 0.0854 | 0.0863 | 0.0831 | 0.0838 | 0.0838 | 153,182,270 |
21 Oct 2020 | 0.0837 | 0.0873 | 0.0837 | 0.0853 | 0.0853 | 195,477,498 |
20 Oct 2020 | 0.0809 | 0.0862 | 0.0808 | 0.0838 | 0.0838 | 234,581,977 |
19 Oct 2020 | 0.0853 | 0.0865 | 0.0807 | 0.0809 | 0.0809 | 216,687,519 |
18 Oct 2020 | 0.0796 | 0.0873 | 0.0795 | 0.0852 | 0.0852 | 306,021,433 |
17 Oct 2020 | 0.0817 | 0.0822 | 0.0794 | 0.0796 | 0.0796 | 165,059,604 |
16 Oct 2020 | 0.0790 | 0.0836 | 0.0779 | 0.0819 | 0.0819 | 268,590,382 |
15 Oct 2020 | 0.0740 | 0.0787 | 0.0725 | 0.0787 | 0.0787 | 160,931,240 |
14 Oct 2020 | 0.0742 | 0.0744 | 0.0722 | 0.0740 | 0.0740 | 115,219,952 |
13 Oct 2020 | 0.0764 | 0.0767 | 0.0740 | 0.0743 | 0.0743 | 120,454,176 |
12 Oct 2020 | - | - | - | - | - | - |
11 Oct 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |