Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 04, 2021 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 173,650 |
Mar. 03, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 43,500 |
Mar. 02, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 19,100 |
Mar. 01, 2021 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 63,100 |
Feb. 26, 2021 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 60,000 |
Feb. 25, 2021 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 20,500 |
Feb. 24, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 56,000 |
Feb. 23, 2021 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 124,300 |
Feb. 22, 2021 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 121,200 |
Feb. 19, 2021 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 49,000 |
Feb. 18, 2021 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 59,000 |
Feb. 17, 2021 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 55,300 |
Feb. 16, 2021 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 22,900 |
Feb. 12, 2021 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 115,500 |
Feb. 11, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,800 |
Feb. 10, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 312,600 |
Feb. 09, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,184,400 |
Feb. 08, 2021 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 146,900 |
Feb. 05, 2021 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 80,000 |
Feb. 04, 2021 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 338,800 |
Feb. 03, 2021 | 0.4100 | 0.4100 | 0.3500 | 0.3600 | 0.3600 | 476,500 |
Feb. 02, 2021 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 79,000 |
Feb. 01, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,000 |
Jan. 29, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 17,000 |
Jan. 28, 2021 | 0.4100 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 72,100 |
Jan. 27, 2021 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 13,500 |
Jan. 26, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 203,500 |
Jan. 25, 2021 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 447,200 |
Jan. 22, 2021 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 48,300 |
Jan. 21, 2021 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 768,700 |
Jan. 20, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 75,700 |
Jan. 19, 2021 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 63,300 |
Jan. 18, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 34,000 |
Jan. 15, 2021 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 74,500 |
Jan. 14, 2021 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 82,400 |
Jan. 13, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 134,200 |
Jan. 12, 2021 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,500 |
Jan. 11, 2021 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 6,000 |
Jan. 08, 2021 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 46,300 |
Jan. 07, 2021 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 53,300 |
Jan. 06, 2021 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 84,900 |
Jan. 05, 2021 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 166,200 |
Jan. 04, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 18,000 |
Dec. 31, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 89,400 |
Dec. 30, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 178,400 |
Dec. 29, 2020 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 313,400 |
Dec. 24, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 34,900 |
Dec. 23, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 57,800 |
Dec. 22, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 52,200 |
Dec. 21, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 11,300 |
Dec. 18, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 115,000 |
Dec. 17, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec. 16, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 10,600 |
Dec. 15, 2020 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 19,000 |
Dec. 14, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Dec. 11, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
Dec. 10, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
Dec. 09, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 94,000 |
Dec. 08, 2020 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 83,600 |
Dec. 07, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 45,500 |
Dec. 04, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec. 03, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 4,000 |
Dec. 02, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 15,000 |
Dec. 01, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 97,300 |
Nov. 30, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 46,700 |
Nov. 27, 2020 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 64,500 |
Nov. 26, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 42,900 |
Nov. 25, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 13,000 |
Nov. 24, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 57,600 |
Nov. 23, 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 51,100 |
Nov. 20, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Nov. 19, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 43,000 |
Nov. 18, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 195,000 |
Nov. 17, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 114,100 |
Nov. 16, 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 26,000 |
Nov. 13, 2020 | 0.3000 | 0.3300 | 0.2800 | 0.3200 | 0.3200 | 741,700 |
Nov. 12, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,000 |
Nov. 11, 2020 | 0.3100 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 83,100 |
Nov. 10, 2020 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 113,000 |
Nov. 09, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 185,000 |
Nov. 06, 2020 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 155,500 |
Nov. 05, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 53,500 |
Nov. 04, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 77,200 |
Nov. 03, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 22,000 |
Nov. 02, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 51,000 |
Oct. 30, 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 38,000 |
Oct. 29, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct. 28, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 64,000 |
Oct. 27, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct. 26, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 79,500 |
Oct. 23, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 |
Oct. 22, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,600 |
Oct. 21, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 23,000 |
Oct. 20, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 |
Oct. 19, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,000 |
Oct. 16, 2020 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 271,500 |
Oct. 15, 2020 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 19,000 |
Oct. 14, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 17,000 |
Oct. 13, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 117,000 |
Oct. 09, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 64,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |