Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 41,500 |
Jan. 21, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 23,000 |
Jan. 20, 2021 | 0.3500 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 68,325 |
Jan. 19, 2021 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 38,500 |
Jan. 18, 2021 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 30,350 |
Jan. 15, 2021 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 11,650 |
Jan. 14, 2021 | 0.3600 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 131,792 |
Jan. 13, 2021 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 157,250 |
Jan. 12, 2021 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 3,100 |
Jan. 11, 2021 | 0.3800 | 0.3800 | 0.3350 | 0.3600 | 0.3600 | 30,000 |
Jan. 08, 2021 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 63,840 |
Jan. 07, 2021 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 170,269 |
Jan. 06, 2021 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 8,700 |
Jan. 05, 2021 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 26,000 |
Jan. 04, 2021 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 15,500 |
Dec. 31, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 38,500 |
Dec. 30, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 26,500 |
Dec. 29, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20,700 |
Dec. 24, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,250 |
Dec. 23, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 1,700 |
Dec. 22, 2020 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 51,175 |
Dec. 21, 2020 | 0.3900 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 9,450 |
Dec. 18, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,170 |
Dec. 17, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Dec. 16, 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 18,235 |
Dec. 15, 2020 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 54,067 |
Dec. 14, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 80,535 |
Dec. 11, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 21,400 |
Dec. 10, 2020 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 86,400 |
Dec. 09, 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 43,223 |
Dec. 08, 2020 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 24,696 |
Dec. 07, 2020 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 12,500 |
Dec. 04, 2020 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 44,000 |
Dec. 03, 2020 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Dec. 02, 2020 | 0.3200 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 84,545 |
Dec. 01, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov. 30, 2020 | 0.2750 | 0.3200 | 0.2750 | 0.3200 | 0.3200 | 19,313 |
Nov. 27, 2020 | 0.3000 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 23,300 |
Nov. 26, 2020 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 114,100 |
Nov. 25, 2020 | 0.2850 | 0.3400 | 0.2850 | 0.3400 | 0.3400 | 289,413 |
Nov. 24, 2020 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 1,958,700 |
Nov. 23, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 204,145 |
Nov. 20, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 12,897 |
Nov. 19, 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 85,000 |
Nov. 18, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 69,500 |
Nov. 17, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 75,500 |
Nov. 16, 2020 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 93,000 |
Nov. 13, 2020 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 39,990 |
Nov. 12, 2020 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 139,500 |
Nov. 11, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 123,933 |
Nov. 10, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 41,442 |
Nov. 09, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 61,000 |
Nov. 06, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 55,000 |
Nov. 05, 2020 | 0.2300 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 326,500 |
Nov. 04, 2020 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 115,000 |
Nov. 03, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,500 |
Nov. 02, 2020 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 86,000 |
Oct. 30, 2020 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 217,350 |
Oct. 29, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 70,500 |
Oct. 28, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 145,000 |
Oct. 27, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 56,500 |
Oct. 26, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 37,000 |
Oct. 23, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 128,726 |
Oct. 22, 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
Oct. 21, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct. 20, 2020 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 16,100 |
Oct. 19, 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,500 |
Oct. 16, 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 32,000 |
Oct. 15, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 27,500 |
Oct. 14, 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Oct. 13, 2020 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 6,000 |
Oct. 09, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct. 08, 2020 | 0.2450 | 0.2800 | 0.2450 | 0.2500 | 0.2500 | 70,800 |
Oct. 07, 2020 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 88,600 |
Oct. 06, 2020 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 72,000 |
Oct. 05, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,500 |
Oct. 02, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 162,500 |
Oct. 01, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 29,000 |
Sep. 30, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,500 |
Sep. 29, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sep. 28, 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 18,000 |
Sep. 25, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,000 |
Sep. 24, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 87,750 |
Sep. 23, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 58,000 |
Sep. 22, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 75,500 |
Sep. 21, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 226,000 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 52,000 |
Sep. 16, 2020 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 32,500 |
Sep. 15, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Sep. 14, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 |
Sep. 11, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 32,500 |
Sep. 10, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 500 |
Sep. 09, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 13,500 |
Sep. 08, 2020 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 20,000 |
Sep. 04, 2020 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,873 |
Sep. 03, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,000 |
Sep. 02, 2020 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 68,500 |
Sep. 01, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 44,500 |
Aug. 31, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 17,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |