Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 156,390 |
Jan. 21, 2021 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 232,500 |
Jan. 20, 2021 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 109,347 |
Jan. 19, 2021 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 5,800 |
Jan. 18, 2021 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 39,128 |
Jan. 15, 2021 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 65,813 |
Jan. 14, 2021 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 224,615 |
Jan. 13, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 35,225 |
Jan. 12, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 64,550 |
Jan. 11, 2021 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 164,500 |
Jan. 08, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 263,900 |
Jan. 07, 2021 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 50,500 |
Jan. 06, 2021 | 0.2600 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 194,600 |
Jan. 05, 2021 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 135,805 |
Jan. 04, 2021 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 223,185 |
Dec. 31, 2020 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 163,587 |
Dec. 30, 2020 | 0.2450 | 0.2750 | 0.2400 | 0.2650 | 0.2650 | 468,100 |
Dec. 29, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 380,411 |
Dec. 24, 2020 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 23,800 |
Dec. 23, 2020 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 64,822 |
Dec. 22, 2020 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 16,500 |
Dec. 21, 2020 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 151,671 |
Dec. 18, 2020 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 36,000 |
Dec. 17, 2020 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 119,071 |
Dec. 16, 2020 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 142,900 |
Dec. 15, 2020 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 98,940 |
Dec. 14, 2020 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 65,657 |
Dec. 11, 2020 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 51,799 |
Dec. 10, 2020 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 36,000 |
Dec. 09, 2020 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 85,500 |
Dec. 08, 2020 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 43,739 |
Dec. 07, 2020 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 59,940 |
Dec. 04, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 51,841 |
Dec. 03, 2020 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 26,000 |
Dec. 02, 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 67,700 |
Dec. 01, 2020 | 0.2350 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 112,450 |
Nov. 30, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 116,434 |
Nov. 27, 2020 | 0.2500 | 0.2500 | 0.2150 | 0.2250 | 0.2250 | 341,195 |
Nov. 26, 2020 | 0.2350 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 888,005 |
Nov. 25, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 45,909 |
Nov. 24, 2020 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 34,600 |
Nov. 23, 2020 | 0.2150 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 181,700 |
Nov. 20, 2020 | 0.1950 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 125,500 |
Nov. 19, 2020 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 98,600 |
Nov. 18, 2020 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 197,598 |
Nov. 17, 2020 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 72,628 |
Nov. 16, 2020 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 38,925 |
Nov. 13, 2020 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 24,700 |
Nov. 12, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 23,500 |
Nov. 11, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 83,800 |
Nov. 10, 2020 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 25,500 |
Nov. 09, 2020 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 140,894 |
Nov. 06, 2020 | 0.2300 | 0.2450 | 0.2200 | 0.2400 | 0.2400 | 224,600 |
Nov. 05, 2020 | 0.2150 | 0.2450 | 0.2150 | 0.2400 | 0.2400 | 91,350 |
Nov. 04, 2020 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 21,000 |
Nov. 03, 2020 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 78,950 |
Nov. 02, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 54,600 |
Oct. 30, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 98,000 |
Oct. 29, 2020 | 0.1950 | 0.2150 | 0.1950 | 0.2100 | 0.2100 | 73,500 |
Oct. 28, 2020 | 0.2150 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 199,200 |
Oct. 27, 2020 | 0.2350 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 19,727 |
Oct. 26, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 57,133 |
Oct. 23, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 45,300 |
Oct. 22, 2020 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 82,611 |
Oct. 21, 2020 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 74,500 |
Oct. 20, 2020 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 224,352 |
Oct. 19, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 73,300 |
Oct. 16, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 44,492 |
Oct. 15, 2020 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 220,200 |
Oct. 14, 2020 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 243,250 |
Oct. 13, 2020 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 239,700 |
Oct. 09, 2020 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 169,100 |
Oct. 08, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 42,000 |
Oct. 07, 2020 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 38,500 |
Oct. 06, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 51,500 |
Oct. 05, 2020 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 127,500 |
Oct. 02, 2020 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 82,594 |
Oct. 01, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 126,890 |
Sep. 30, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 12,033 |
Sep. 29, 2020 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 82,485 |
Sep. 28, 2020 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 67,000 |
Sep. 25, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 131,000 |
Sep. 24, 2020 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 18,436 |
Sep. 23, 2020 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 175,973 |
Sep. 22, 2020 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 198,700 |
Sep. 21, 2020 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 129,041 |
Sep. 18, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 28,113 |
Sep. 17, 2020 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 85,800 |
Sep. 16, 2020 | 0.2750 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 51,133 |
Sep. 15, 2020 | 0.2900 | 0.2925 | 0.2900 | 0.2900 | 0.2900 | 43,500 |
Sep. 14, 2020 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 276,786 |
Sep. 11, 2020 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 53,450 |
Sep. 10, 2020 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 86,292 |
Sep. 09, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 314,778 |
Sep. 08, 2020 | 0.2800 | 0.3150 | 0.2800 | 0.3000 | 0.3000 | 785,989 |
Sep. 04, 2020 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 55,902 |
Sep. 03, 2020 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 69,050 |
Sep. 02, 2020 | 0.2800 | 0.3300 | 0.2750 | 0.3000 | 0.3000 | 744,375 |
Sep. 01, 2020 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 329,242 |
Aug. 31, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 102,520 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |