Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 21, 2021 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,100 |
Apr. 20, 2021 | 0.5120 | 0.5320 | 0.4960 | 0.5320 | 0.5320 | 1,100 |
Apr. 19, 2021 | 0.5290 | 0.5540 | 0.4965 | 0.4965 | 0.4965 | 7,899 |
Apr. 16, 2021 | 0.5280 | 0.5400 | 0.5130 | 0.5200 | 0.5200 | 1,750 |
Apr. 15, 2021 | 0.5760 | 0.5760 | 0.5500 | 0.5500 | 0.5500 | 10,200 |
Apr. 14, 2021 | 0.5500 | 0.5760 | 0.5500 | 0.5530 | 0.5530 | 3,235 |
Apr. 13, 2021 | 0.5680 | 0.5810 | 0.5510 | 0.5510 | 0.5510 | 6,550 |
Apr. 12, 2021 | 0.5900 | 0.6090 | 0.5820 | 0.5820 | 0.5820 | 1,044 |
Apr. 09, 2021 | 0.5880 | 0.5970 | 0.5880 | 0.5880 | 0.5880 | 500 |
Apr. 08, 2021 | 0.5950 | 0.6260 | 0.5950 | 0.6010 | 0.6010 | 3,484 |
Apr. 07, 2021 | 0.5890 | 0.6400 | 0.5890 | 0.6400 | 0.6400 | 10,000 |
Apr. 06, 2021 | 0.6080 | 0.6330 | 0.6050 | 0.6050 | 0.6050 | 13,781 |
Apr. 01, 2021 | 0.6040 | 0.6290 | 0.6040 | 0.6290 | 0.6290 | 110 |
Mar. 31, 2021 | 0.5480 | 0.5800 | 0.5480 | 0.5520 | 0.5520 | 11,440 |
Mar. 30, 2021 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 2,000 |
Mar. 29, 2021 | 0.5660 | 0.5920 | 0.5240 | 0.5240 | 0.5240 | 5,100 |
Mar. 26, 2021 | 0.5540 | 0.5540 | 0.5500 | 0.5500 | 0.5500 | 400 |
Mar. 25, 2021 | 0.5760 | 0.6020 | 0.5380 | 0.5460 | 0.5460 | 186 |
Mar. 24, 2021 | 0.5760 | 0.6120 | 0.5760 | 0.5900 | 0.5900 | 410 |
Mar. 23, 2021 | 0.6060 | 0.6500 | 0.6060 | 0.6180 | 0.6180 | 1,674 |
Mar. 22, 2021 | 0.5740 | 0.6560 | 0.5740 | 0.6420 | 0.6420 | 18,199 |
Mar. 19, 2021 | 0.5340 | 0.5800 | 0.5340 | 0.5600 | 0.5600 | 3,500 |
Mar. 18, 2021 | 0.5740 | 0.6020 | 0.5660 | 0.5980 | 0.5980 | 19,583 |
Mar. 17, 2021 | 0.5380 | 0.6020 | 0.5160 | 0.6020 | 0.6020 | 103,912 |
Mar. 16, 2021 | 0.5220 | 0.5380 | 0.5180 | 0.5340 | 0.5340 | 2,537 |
Mar. 15, 2021 | 0.4940 | 0.5520 | 0.4940 | 0.5520 | 0.5520 | 15,922 |
Mar. 12, 2021 | 0.4930 | 0.5200 | 0.4930 | 0.5200 | 0.5200 | 1,700 |
Mar. 11, 2021 | 0.5400 | 0.5400 | 0.4790 | 0.5200 | 0.5200 | 18,858 |
Mar. 10, 2021 | 0.5320 | 0.5960 | 0.5320 | 0.5480 | 0.5480 | 6,440 |
Mar. 09, 2021 | 0.4670 | 0.4930 | 0.4670 | 0.4910 | 0.4910 | 3,857 |
Mar. 08, 2021 | 0.4790 | 0.4850 | 0.4630 | 0.4630 | 0.4630 | 2,500 |
Mar. 05, 2021 | 0.4690 | 0.4810 | 0.4280 | 0.4810 | 0.4810 | 20,793 |
Mar. 04, 2021 | 0.5440 | 0.5780 | 0.4740 | 0.5080 | 0.5080 | 22,900 |
Mar. 03, 2021 | 0.5580 | 0.5600 | 0.5320 | 0.5540 | 0.5540 | 22,534 |
Mar. 02, 2021 | 0.5400 | 0.5820 | 0.5400 | 0.5600 | 0.5600 | 19,409 |
Mar. 01, 2021 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 6,752 |
Feb. 26, 2021 | 0.5480 | 0.5600 | 0.5220 | 0.5540 | 0.5540 | 23,636 |
Feb. 25, 2021 | 0.6040 | 0.6460 | 0.5760 | 0.6040 | 0.6040 | 38,440 |
Feb. 24, 2021 | 0.6380 | 0.6660 | 0.6080 | 0.6500 | 0.6500 | 41,750 |
Feb. 23, 2021 | 0.7680 | 0.7720 | 0.5900 | 0.7000 | 0.7000 | 44,744 |
Feb. 22, 2021 | 0.5860 | 0.8100 | 0.5860 | 0.8100 | 0.8100 | 197,534 |
Feb. 19, 2021 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 68,600 |
Feb. 18, 2021 | 0.4510 | 0.4770 | 0.4230 | 0.4500 | 0.4500 | 8,035 |
Feb. 17, 2021 | 0.4560 | 0.4770 | 0.4370 | 0.4370 | 0.4370 | 7,326 |
Feb. 16, 2021 | 0.4500 | 0.4750 | 0.4480 | 0.4480 | 0.4480 | 48,180 |
Feb. 15, 2021 | 0.4490 | 0.4530 | 0.4430 | 0.4440 | 0.4440 | 26,000 |
Feb. 12, 2021 | 0.4150 | 0.4410 | 0.4150 | 0.4380 | 0.4380 | 3,500 |
Feb. 11, 2021 | 0.4620 | 0.4620 | 0.4350 | 0.4380 | 0.4380 | 2,339 |
Feb. 10, 2021 | 0.4610 | 0.4680 | 0.4540 | 0.4680 | 0.4680 | 6,739 |
Feb. 09, 2021 | 0.4660 | 0.4930 | 0.4660 | 0.4860 | 0.4860 | 2,167 |
Feb. 08, 2021 | 0.4430 | 0.4820 | 0.4410 | 0.4620 | 0.4620 | 29,852 |
Feb. 05, 2021 | 0.4240 | 0.4590 | 0.4240 | 0.4590 | 0.4590 | 4,454 |
Feb. 04, 2021 | 0.4700 | 0.4950 | 0.4490 | 0.4790 | 0.4790 | 15,390 |
Feb. 03, 2021 | 0.4940 | 0.5080 | 0.4890 | 0.4890 | 0.4890 | 8,535 |
Feb. 02, 2021 | 0.4840 | 0.5120 | 0.4820 | 0.4900 | 0.4900 | 11,792 |
Feb. 01, 2021 | 0.5060 | 0.5140 | 0.4590 | 0.4590 | 0.4590 | 26,434 |
Jan. 29, 2021 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 10,350 |
Jan. 28, 2021 | 0.4890 | 0.4890 | 0.4750 | 0.4790 | 0.4790 | 8,100 |
Jan. 27, 2021 | 0.5100 | 0.5320 | 0.4790 | 0.5240 | 0.5240 | 25,539 |
Jan. 26, 2021 | 0.4440 | 0.5380 | 0.4440 | 0.5000 | 0.5000 | 41,286 |
Jan. 25, 2021 | 0.4140 | 0.4600 | 0.4140 | 0.4600 | 0.4600 | 13,500 |
Jan. 22, 2021 | 0.4240 | 0.4510 | 0.4130 | 0.4130 | 0.4130 | 2,000 |
Jan. 21, 2021 | 0.4250 | 0.4510 | 0.4180 | 0.4280 | 0.4280 | 17,355 |
Jan. 20, 2021 | 0.4160 | 0.4460 | 0.3970 | 0.4460 | 0.4460 | 5,290 |
Jan. 19, 2021 | 0.3840 | 0.4700 | 0.3840 | 0.4160 | 0.4160 | 108,199 |
Jan. 18, 2021 | 0.3950 | 0.4090 | 0.3760 | 0.3890 | 0.3890 | 11,987 |
Jan. 15, 2021 | 0.4030 | 0.4090 | 0.3920 | 0.4090 | 0.4090 | 1,500 |
Jan. 14, 2021 | 0.4090 | 0.4400 | 0.4090 | 0.4160 | 0.4160 | 63,920 |
Jan. 13, 2021 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 14,170 |
Jan. 12, 2021 | 0.3990 | 0.4000 | 0.3540 | 0.3710 | 0.3710 | 7,390 |
Jan. 11, 2021 | 0.4020 | 0.4020 | 0.3600 | 0.3600 | 0.3600 | 10,050 |
Jan. 08, 2021 | 0.3860 | 0.4090 | 0.3780 | 0.4060 | 0.4060 | 5,500 |
Jan. 07, 2021 | 0.3710 | 0.4050 | 0.3710 | 0.4050 | 0.4050 | 4,125 |
Jan. 06, 2021 | 0.3910 | 0.4160 | 0.3640 | 0.3920 | 0.3920 | 13,700 |
Jan. 05, 2021 | 0.4320 | 0.4320 | 0.3910 | 0.4120 | 0.4120 | 18,590 |
Jan. 04, 2021 | 0.3400 | 0.3850 | 0.3400 | 0.3840 | 0.3840 | 34,892 |
Dec. 30, 2020 | 0.3210 | 0.3500 | 0.3210 | 0.3500 | 0.3500 | 13,950 |
Dec. 29, 2020 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | 10,407 |
Dec. 28, 2020 | 0.3030 | 0.3510 | 0.3030 | 0.3400 | 0.3400 | 12,209 |
Dec. 23, 2020 | 0.3050 | 0.3350 | 0.3050 | 0.3120 | 0.3120 | 2,250 |
Dec. 22, 2020 | 0.3240 | 0.3500 | 0.3040 | 0.3210 | 0.3210 | 14,931 |
Dec. 21, 2020 | 0.3250 | 0.3560 | 0.3250 | 0.3480 | 0.3480 | 10,100 |
Dec. 18, 2020 | 0.3260 | 0.3660 | 0.3260 | 0.3660 | 0.3660 | 4,469 |
Dec. 17, 2020 | 0.3410 | 0.3600 | 0.3410 | 0.3530 | 0.3530 | 17,750 |
Dec. 16, 2020 | 0.3550 | 0.3810 | 0.3540 | 0.3540 | 0.3540 | 13,130 |
Dec. 15, 2020 | 0.3900 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 5,720 |
Dec. 14, 2020 | 0.4030 | 0.4200 | 0.3740 | 0.3900 | 0.3900 | 54,600 |
Dec. 11, 2020 | 0.3720 | 0.4140 | 0.3720 | 0.4140 | 0.4140 | 2,500 |
Dec. 10, 2020 | 0.3680 | 0.3890 | 0.3590 | 0.3890 | 0.3890 | 1,300 |
Dec. 09, 2020 | 0.3930 | 0.4110 | 0.3520 | 0.3890 | 0.3890 | 12,750 |
Dec. 08, 2020 | 0.4250 | 0.4270 | 0.4000 | 0.4230 | 0.4230 | 4,667 |
Dec. 07, 2020 | 0.4000 | 0.4960 | 0.4000 | 0.4960 | 0.4960 | 11,670 |
Dec. 04, 2020 | 0.3700 | 0.3960 | 0.3700 | 0.3960 | 0.3960 | 41 |
Dec. 03, 2020 | 0.3510 | 0.3780 | 0.3490 | 0.3600 | 0.3600 | 20,600 |
Dec. 02, 2020 | 0.3520 | 0.3840 | 0.3520 | 0.3630 | 0.3630 | 2,300 |
Dec. 01, 2020 | 0.3100 | 0.3900 | 0.3100 | 0.3730 | 0.3730 | 92,244 |
Nov. 30, 2020 | 0.2350 | 0.2460 | 0.2350 | 0.2460 | 0.2460 | - |
Nov. 27, 2020 | 0.2260 | 0.2400 | 0.2260 | 0.2400 | 0.2400 | 3,500 |
Nov. 26, 2020 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 0.2500 | 11,293 |
Nov. 25, 2020 | 0.2650 | 0.2720 | 0.2570 | 0.2570 | 0.2570 | 2,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |