Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 0.3800 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 805,418 |
Feb. 25, 2021 | 0.3900 | 0.3900 | 0.3775 | 0.3800 | 0.3800 | 248,245 |
Feb. 24, 2021 | 0.3900 | 0.4050 | 0.3750 | 0.3750 | 0.3750 | 411,395 |
Feb. 23, 2021 | 0.3700 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 283,586 |
Feb. 22, 2021 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 407,352 |
Feb. 19, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 361,190 |
Feb. 18, 2021 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 96,723 |
Feb. 17, 2021 | 0.4050 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 322,432 |
Feb. 16, 2021 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 187,709 |
Feb. 15, 2021 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 504,542 |
Feb. 12, 2021 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 192,101 |
Feb. 11, 2021 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 156,046 |
Feb. 10, 2021 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 253,984 |
Feb. 09, 2021 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 215,756 |
Feb. 08, 2021 | 0.4150 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 164,681 |
Feb. 05, 2021 | 0.4150 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 561,904 |
Feb. 04, 2021 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 122,771 |
Feb. 03, 2021 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 192,054 |
Feb. 02, 2021 | 0.4200 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 363,889 |
Feb. 01, 2021 | 0.4250 | 0.4300 | 0.3700 | 0.4150 | 0.4150 | 715,172 |
Jan. 29, 2021 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 250,371 |
Jan. 28, 2021 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 170,457 |
Jan. 27, 2021 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 9,095 |
Jan. 25, 2021 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 87,437 |
Jan. 22, 2021 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 57,500 |
Jan. 21, 2021 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 392,997 |
Jan. 20, 2021 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 359,402 |
Jan. 19, 2021 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 73,806 |
Jan. 18, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 279,399 |
Jan. 15, 2021 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 222,583 |
Jan. 14, 2021 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 442,568 |
Jan. 13, 2021 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 172,775 |
Jan. 12, 2021 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 102,619 |
Jan. 11, 2021 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 240,186 |
Jan. 08, 2021 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 122,300 |
Jan. 07, 2021 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 275,247 |
Jan. 06, 2021 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 165,510 |
Jan. 05, 2021 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 324,993 |
Jan. 04, 2021 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 124,195 |
Dec. 31, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 237,163 |
Dec. 30, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 153,168 |
Dec. 29, 2020 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 433,021 |
Dec. 24, 2020 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 29,608 |
Dec. 23, 2020 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 131,397 |
Dec. 22, 2020 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 368,569 |
Dec. 21, 2020 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 352,812 |
Dec. 18, 2020 | 0.4600 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 500,124 |
Dec. 17, 2020 | 0.4450 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 120,594 |
Dec. 16, 2020 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 244,746 |
Dec. 15, 2020 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 484,044 |
Dec. 14, 2020 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 480,540 |
Dec. 11, 2020 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
Dec. 10, 2020 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
Dec. 09, 2020 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 106,861 |
Dec. 08, 2020 | 0.4800 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 140,616 |
Dec. 07, 2020 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 138,213 |
Dec. 04, 2020 | 0.5050 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 240,788 |
Dec. 03, 2020 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 18,423 |
Dec. 02, 2020 | 0.5000 | 0.5350 | 0.5000 | 0.5050 | 0.5050 | 440,643 |
Dec. 01, 2020 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 136,034 |
Nov. 30, 2020 | 0.5250 | 0.5350 | 0.4900 | 0.5050 | 0.5050 | 960,345 |
Nov. 27, 2020 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 75,738 |
Nov. 26, 2020 | 0.5400 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 129,981 |
Nov. 25, 2020 | 0.5400 | 0.5450 | 0.5200 | 0.5400 | 0.5400 | 315,722 |
Nov. 24, 2020 | 0.5500 | 0.5600 | 0.5350 | 0.5450 | 0.5450 | 318,283 |
Nov. 23, 2020 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 93,782 |
Nov. 20, 2020 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 498,514 |
Nov. 19, 2020 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 63,259 |
Nov. 18, 2020 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 106,523 |
Nov. 17, 2020 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 75,131 |
Nov. 16, 2020 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 8,771 |
Nov. 13, 2020 | 0.5750 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 49,337 |
Nov. 12, 2020 | 0.5650 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 28,679 |
Nov. 11, 2020 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
Nov. 10, 2020 | 0.5500 | 0.5950 | 0.5450 | 0.5850 | 0.5850 | 161,328 |
Nov. 09, 2020 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 107,726 |
Nov. 06, 2020 | 0.5850 | 0.6250 | 0.5800 | 0.6200 | 0.6200 | 594,530 |
Nov. 05, 2020 | 0.5700 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 68,465 |
Nov. 04, 2020 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 45,400 |
Nov. 03, 2020 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 928 |
Nov. 02, 2020 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 128,490 |
Oct. 30, 2020 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 49,569 |
Oct. 29, 2020 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 232,133 |
Oct. 28, 2020 | 0.5800 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 109,039 |
Oct. 27, 2020 | 0.5850 | 0.5850 | 0.5450 | 0.5800 | 0.5800 | 461,300 |
Oct. 26, 2020 | 0.5950 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 190,565 |
Oct. 23, 2020 | 0.5900 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 184,423 |
Oct. 22, 2020 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 71,856 |
Oct. 21, 2020 | 0.6000 | 0.6550 | 0.5950 | 0.6000 | 0.6000 | 229,400 |
Oct. 20, 2020 | 0.5900 | 0.5900 | 0.5550 | 0.5750 | 0.5750 | 551,060 |
Oct. 19, 2020 | 0.6150 | 0.6150 | 0.5700 | 0.6000 | 0.6000 | 491,559 |
Oct. 16, 2020 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 80,156 |
Oct. 15, 2020 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 316,483 |
Oct. 14, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 204,428 |
Oct. 13, 2020 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 226,715 |
Oct. 12, 2020 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 256,420 |
Oct. 09, 2020 | 0.6500 | 0.6550 | 0.6200 | 0.6250 | 0.6250 | 321,888 |
Oct. 08, 2020 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 337,960 |
Oct. 07, 2020 | 0.6450 | 0.6570 | 0.6350 | 0.6400 | 0.6400 | 332,585 |
Oct. 06, 2020 | 0.6350 | 0.6650 | 0.6200 | 0.6650 | 0.6650 | 500,722 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |