Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 24, 2021 | 1.1700 | 1.2900 | 1.1500 | 1.2700 | 1.2700 | 1,851,661 |
Feb. 23, 2021 | 1.1800 | 1.2400 | 1.0100 | 1.1100 | 1.1100 | 3,409,353 |
Feb. 22, 2021 | 1.0900 | 1.3200 | 1.0700 | 1.2900 | 1.2900 | 3,893,362 |
Feb. 19, 2021 | 1.2500 | 1.3400 | 1.2200 | 1.2200 | 1.2200 | 3,568,705 |
Feb. 18, 2021 | 1.2400 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 3,369,727 |
Feb. 17, 2021 | 1.3100 | 1.4200 | 1.1500 | 1.2800 | 1.2800 | 4,499,653 |
Feb. 16, 2021 | 1.0300 | 1.2500 | 1.0300 | 1.2000 | 1.2000 | 6,764,978 |
Feb. 12, 2021 | 0.8900 | 0.9800 | 0.8400 | 0.9500 | 0.9500 | 2,108,322 |
Feb. 11, 2021 | 0.8500 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 2,490,658 |
Feb. 10, 2021 | 0.8400 | 0.8800 | 0.7100 | 0.8000 | 0.8000 | 2,408,435 |
Feb. 09, 2021 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 2,757,056 |
Feb. 08, 2021 | 0.7400 | 0.8300 | 0.7200 | 0.8000 | 0.8000 | 5,416,002 |
Feb. 05, 2021 | 0.6200 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 2,044,506 |
Feb. 04, 2021 | 0.6300 | 0.6600 | 0.5600 | 0.6100 | 0.6100 | 2,475,255 |
Feb. 03, 2021 | 0.5300 | 0.6400 | 0.5000 | 0.6000 | 0.6000 | 5,157,262 |
Feb. 02, 2021 | 0.4900 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 1,497,953 |
Feb. 01, 2021 | 0.4700 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 836,891 |
Jan. 29, 2021 | 0.5200 | 0.5400 | 0.4550 | 0.4700 | 0.4700 | 1,975,314 |
Jan. 28, 2021 | 0.4100 | 0.4750 | 0.4100 | 0.4500 | 0.4500 | 1,387,992 |
Jan. 27, 2021 | 0.4000 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 1,951,579 |
Jan. 26, 2021 | 0.4250 | 0.4450 | 0.4000 | 0.4400 | 0.4400 | 741,872 |
Jan. 25, 2021 | 0.4700 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 814,907 |
Jan. 22, 2021 | 0.4600 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 971,794 |
Jan. 21, 2021 | 0.4550 | 0.4600 | 0.3700 | 0.4550 | 0.4550 | 2,789,147 |
Jan. 20, 2021 | 0.4900 | 0.5000 | 0.4650 | 0.4650 | 0.4650 | 1,491,467 |
Jan. 19, 2021 | 0.5400 | 0.5400 | 0.4950 | 0.5000 | 0.5000 | 1,176,254 |
Jan. 18, 2021 | 0.5100 | 0.5300 | 0.4850 | 0.5300 | 0.5300 | 636,788 |
Jan. 15, 2021 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 1,006,924 |
Jan. 14, 2021 | 0.5200 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 917,452 |
Jan. 13, 2021 | 0.5200 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 1,334,555 |
Jan. 12, 2021 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 1,166,809 |
Jan. 11, 2021 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 2,863,194 |
Jan. 08, 2021 | 0.6000 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 3,732,107 |
Jan. 07, 2021 | 0.5100 | 0.6400 | 0.5100 | 0.5800 | 0.5800 | 4,229,480 |
Jan. 06, 2021 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 925,997 |
Jan. 05, 2021 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 943,202 |
Jan. 04, 2021 | 0.5500 | 0.5700 | 0.4950 | 0.5200 | 0.5200 | 1,441,190 |
Dec. 31, 2020 | 0.5500 | 0.5600 | 0.4900 | 0.5100 | 0.5100 | 828,773 |
Dec. 30, 2020 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 731,544 |
Dec. 29, 2020 | 0.5500 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 1,382,912 |
Dec. 24, 2020 | 0.4950 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 608,681 |
Dec. 23, 2020 | 0.5200 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 1,498,940 |
Dec. 22, 2020 | 0.5500 | 0.5600 | 0.4900 | 0.5300 | 0.5300 | 1,984,605 |
Dec. 21, 2020 | 0.4900 | 0.5300 | 0.4650 | 0.5300 | 0.5300 | 1,306,933 |
Dec. 18, 2020 | 0.4900 | 0.5100 | 0.4600 | 0.4650 | 0.4650 | 1,019,313 |
Dec. 17, 2020 | 0.5500 | 0.5800 | 0.4550 | 0.4750 | 0.4750 | 4,509,824 |
Dec. 16, 2020 | 0.4850 | 0.5400 | 0.4750 | 0.5200 | 0.5200 | 3,214,371 |
Dec. 15, 2020 | 0.4000 | 0.4750 | 0.4000 | 0.4650 | 0.4650 | 3,182,388 |
Dec. 14, 2020 | 0.3400 | 0.4100 | 0.3400 | 0.3950 | 0.3950 | 1,635,090 |
Dec. 11, 2020 | 0.3300 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 508,606 |
Dec. 10, 2020 | 0.3200 | 0.3450 | 0.3000 | 0.3300 | 0.3300 | 415,177 |
Dec. 09, 2020 | 0.3450 | 0.3500 | 0.2950 | 0.3050 | 0.3050 | 859,170 |
Dec. 08, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 985,236 |
Dec. 07, 2020 | 0.3150 | 0.3700 | 0.3150 | 0.3550 | 0.3550 | 2,546,676 |
Dec. 04, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 868,315 |
Dec. 03, 2020 | 0.2600 | 0.3200 | 0.2600 | 0.3050 | 0.3050 | 2,346,714 |
Dec. 02, 2020 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 799,133 |
Dec. 01, 2020 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 1,167,029 |
Nov. 30, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 2,252,581 |
Nov. 27, 2020 | 0.2500 | 0.2850 | 0.2500 | 0.2800 | 0.2800 | 981,091 |
Nov. 26, 2020 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 895,696 |
Nov. 25, 2020 | 0.2950 | 0.2950 | 0.2500 | 0.2550 | 0.2550 | 2,451,865 |
Nov. 24, 2020 | 0.2900 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 1,482,103 |
Nov. 23, 2020 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 1,309,693 |
Nov. 20, 2020 | 0.2500 | 0.2700 | 0.2450 | 0.2650 | 0.2650 | 1,259,397 |
Nov. 19, 2020 | 0.2550 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 593,931 |
Nov. 18, 2020 | 0.2700 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 629,699 |
Nov. 17, 2020 | 0.2700 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 919,562 |
Nov. 16, 2020 | 0.2600 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 1,653,692 |
Nov. 13, 2020 | 0.2500 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 1,152,088 |
Nov. 12, 2020 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 990,500 |
Nov. 11, 2020 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Nov. 10, 2020 | 0.2750 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 235,432 |
Nov. 09, 2020 | 0.3300 | 0.3300 | 0.2500 | 0.2850 | 0.2850 | 1,496,216 |
Nov. 06, 2020 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 1,138,834 |
Nov. 05, 2020 | 0.2850 | 0.3250 | 0.2800 | 0.3150 | 0.3150 | 1,387,158 |
Nov. 04, 2020 | 0.2800 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 315,013 |
Nov. 03, 2020 | 0.2450 | 0.2800 | 0.2350 | 0.2600 | 0.2600 | 222,103 |
Nov. 02, 2020 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 200,006 |
Oct. 30, 2020 | 0.2600 | 0.2600 | 0.2200 | 0.2350 | 0.2350 | 248,016 |
Oct. 29, 2020 | 0.2600 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 704,505 |
Oct. 28, 2020 | 0.2650 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 622,919 |
Oct. 27, 2020 | 0.2600 | 0.2900 | 0.2500 | 0.2750 | 0.2750 | 1,172,852 |
Oct. 26, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 547,685 |
Oct. 23, 2020 | 0.2250 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 599,835 |
Oct. 22, 2020 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 348,358 |
Oct. 21, 2020 | 0.2000 | 0.2200 | 0.1950 | 0.2100 | 0.2100 | 943,044 |
Oct. 20, 2020 | 0.1900 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 299,998 |
Oct. 19, 2020 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 70,500 |
Oct. 16, 2020 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 153,429 |
Oct. 15, 2020 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 74,343 |
Oct. 14, 2020 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 72,460 |
Oct. 13, 2020 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 106,105 |
Oct. 09, 2020 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 76,833 |
Oct. 08, 2020 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 143,298 |
Oct. 07, 2020 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 183,052 |
Oct. 06, 2020 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 306,319 |
Oct. 05, 2020 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 164,659 |
Oct. 02, 2020 | 0.1750 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 65,500 |
Oct. 01, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 208,877 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |