Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2021 | 0.0200 | 0.0217 | 0.0195 | 0.0200 | 0.0200 | 533,831 |
Apr 21, 2021 | 0.0220 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 1,606,000 |
Apr 20, 2021 | 0.0230 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 1,988,900 |
Apr 19, 2021 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 2,365,000 |
Apr 16, 2021 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,766,800 |
Apr 15, 2021 | 0.0210 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 2,969,900 |
Apr 14, 2021 | 0.0220 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 1,854,600 |
Apr 13, 2021 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,031,400 |
Apr 12, 2021 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 857,000 |
Apr 09, 2021 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,039,900 |
Apr 08, 2021 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 1,297,600 |
Apr 07, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 641,500 |
Apr 06, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,111,500 |
Apr 05, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,061,900 |
Apr 01, 2021 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 1,551,600 |
Mar 31, 2021 | 0.0230 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 2,076,600 |
Mar 30, 2021 | 0.0220 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 1,483,800 |
Mar 29, 2021 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 429,400 |
Mar 26, 2021 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 474,700 |
Mar 25, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 628,600 |
Mar 24, 2021 | 0.0220 | 0.0270 | 0.0200 | 0.0230 | 0.0230 | 771,500 |
Mar 23, 2021 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,039,700 |
Mar 22, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 905,200 |
Mar 19, 2021 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 1,574,600 |
Mar 18, 2021 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 1,665,300 |
Mar 17, 2021 | 0.0210 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 3,181,900 |
Mar 16, 2021 | 0.0230 | 0.0240 | 0.0190 | 0.0210 | 0.0210 | 4,879,600 |
Mar 15, 2021 | 0.0230 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 4,359,100 |
Mar 12, 2021 | 0.0250 | 0.0290 | 0.0200 | 0.0240 | 0.0240 | 4,793,300 |
Mar 11, 2021 | 0.0270 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 2,004,600 |
Mar 10, 2021 | 0.0270 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,576,400 |
Mar 09, 2021 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,975,400 |
Mar 08, 2021 | 0.0230 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 4,077,500 |
Mar 05, 2021 | 0.0220 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 2,682,300 |
Mar 04, 2021 | 0.0240 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 5,175,600 |
Mar 03, 2021 | 0.0290 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 4,370,900 |
Mar 02, 2021 | 0.0300 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 3,444,400 |
Mar 01, 2021 | 0.0290 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 3,026,100 |
Feb 26, 2021 | 0.0290 | 0.0330 | 0.0270 | 0.0300 | 0.0300 | 2,192,300 |
Feb 25, 2021 | 0.0340 | 0.0350 | 0.0280 | 0.0310 | 0.0310 | 3,628,900 |
Feb 24, 2021 | 0.0320 | 0.0390 | 0.0300 | 0.0340 | 0.0340 | 2,971,300 |
Feb 23, 2021 | 0.0360 | 0.0370 | 0.0270 | 0.0300 | 0.0300 | 10,847,300 |
Feb 22, 2021 | 0.0340 | 0.0390 | 0.0330 | 0.0350 | 0.0350 | 6,820,900 |
Feb 19, 2021 | 0.0270 | 0.0370 | 0.0270 | 0.0330 | 0.0330 | 7,191,900 |
Feb 18, 2021 | 0.0320 | 0.0320 | 0.0260 | 0.0270 | 0.0270 | 4,696,800 |
Feb 17, 2021 | 0.0350 | 0.0370 | 0.0280 | 0.0310 | 0.0310 | 5,881,400 |
Feb 16, 2021 | 0.0380 | 0.0380 | 0.0250 | 0.0320 | 0.0320 | 8,894,500 |
Feb 12, 2021 | 0.0400 | 0.0400 | 0.0290 | 0.0350 | 0.0350 | 10,371,400 |
Feb 11, 2021 | 0.0410 | 0.0440 | 0.0340 | 0.0390 | 0.0390 | 11,412,800 |
Feb 10, 2021 | 0.0360 | 0.0410 | 0.0290 | 0.0410 | 0.0410 | 17,050,900 |
Feb 09, 2021 | 0.0290 | 0.0360 | 0.0290 | 0.0360 | 0.0360 | 12,740,000 |
Feb 08, 2021 | 0.0290 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 11,851,200 |
Feb 05, 2021 | 0.0310 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 6,077,200 |
Feb 04, 2021 | 0.0250 | 0.0330 | 0.0200 | 0.0290 | 0.0290 | 19,832,500 |
Feb 03, 2021 | 0.0260 | 0.0300 | 0.0220 | 0.0250 | 0.0250 | 7,139,100 |
Feb 02, 2021 | 0.0180 | 0.0250 | 0.0180 | 0.0220 | 0.0220 | 8,502,700 |
Feb 01, 2021 | 0.0180 | 0.0200 | 0.0140 | 0.0190 | 0.0190 | 9,081,100 |
Jan 29, 2021 | 0.0210 | 0.0220 | 0.0130 | 0.0180 | 0.0180 | 26,690,200 |
Jan 28, 2021 | 0.0250 | 0.0260 | 0.0200 | 0.0210 | 0.0210 | 11,839,000 |
Jan 27, 2021 | 0.0280 | 0.0300 | 0.0200 | 0.0260 | 0.0260 | 17,019,700 |
Jan 26, 2021 | 0.0330 | 0.0350 | 0.0260 | 0.0300 | 0.0300 | 13,126,000 |
Jan 25, 2021 | 0.0360 | 0.0360 | 0.0300 | 0.0330 | 0.0330 | 10,531,800 |
Jan 22, 2021 | 0.0340 | 0.0350 | 0.0240 | 0.0300 | 0.0300 | 16,311,400 |
Jan 21, 2021 | 0.0300 | 0.0370 | 0.0290 | 0.0310 | 0.0310 | 14,117,200 |
Jan 20, 2021 | 0.0450 | 0.0500 | 0.0230 | 0.0300 | 0.0300 | 58,255,100 |
Jan 19, 2021 | 0.0270 | 0.0570 | 0.0270 | 0.0440 | 0.0440 | 33,086,700 |
Jan 15, 2021 | 0.0190 | 0.0280 | 0.0190 | 0.0270 | 0.0270 | 39,094,600 |
Jan 14, 2021 | 0.0160 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 20,589,200 |
Jan 13, 2021 | 0.0140 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 10,158,200 |
Jan 12, 2021 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,323,000 |
Jan 11, 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 10,181,400 |
Jan 08, 2021 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 9,948,000 |
Jan 07, 2021 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 10,979,200 |
Jan 06, 2021 | 0.0090 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 20,524,400 |
Jan 05, 2021 | 0.0140 | 0.0170 | 0.0080 | 0.0080 | 0.0080 | 41,754,500 |
Jan 04, 2021 | 0.0060 | 0.0220 | 0.0060 | 0.0120 | 0.0120 | 86,519,000 |
Dec 31, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,268,300 |
Dec 30, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,894,600 |
Dec 29, 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 9,261,600 |
Dec 28, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,497,700 |
Dec 24, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,693,300 |
Dec 23, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,494,400 |
Dec 22, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,122,700 |
Dec 21, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,693,300 |
Dec 18, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 741,400 |
Dec 17, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,574,500 |
Dec 16, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,190,100 |
Dec 15, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,873,900 |
Dec 14, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,625,700 |
Dec 11, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,200,900 |
Dec 10, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,512,600 |
Dec 09, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,202,200 |
Dec 08, 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,710,500 |
Dec 07, 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,156,000 |
Dec 04, 2020 | 0.0060 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 40,169,000 |
Dec 03, 2020 | 0.0040 | 0.0070 | 0.0040 | 0.0060 | 0.0060 | 25,337,600 |
Dec 02, 2020 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 9,705,300 |
Dec 01, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,536,600 |
Nov 30, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,101,000 |
Nov 27, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,030,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |