Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 329,234 |
Jan. 19, 2021 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 306,200 |
Jan. 18, 2021 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 221,800 |
Jan. 15, 2021 | 0.4200 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 554,600 |
Jan. 14, 2021 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,388,100 |
Jan. 13, 2021 | 0.3750 | 0.4200 | 0.3650 | 0.4100 | 0.4100 | 1,903,400 |
Jan. 12, 2021 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 295,200 |
Jan. 11, 2021 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 594,200 |
Jan. 08, 2021 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 349,900 |
Jan. 07, 2021 | 0.3750 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 219,700 |
Jan. 06, 2021 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 419,800 |
Jan. 05, 2021 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 216,500 |
Jan. 04, 2021 | 0.3950 | 0.3950 | 0.3500 | 0.3650 | 0.3650 | 452,600 |
Dec. 31, 2020 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 475,300 |
Dec. 30, 2020 | 0.3450 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 1,703,700 |
Dec. 29, 2020 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 718,600 |
Dec. 24, 2020 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 582,800 |
Dec. 23, 2020 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 669,700 |
Dec. 22, 2020 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,338,600 |
Dec. 21, 2020 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 624,100 |
Dec. 18, 2020 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 971,800 |
Dec. 17, 2020 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 600,500 |
Dec. 16, 2020 | 0.3800 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 300,300 |
Dec. 15, 2020 | 0.3600 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 620,900 |
Dec. 14, 2020 | 0.3800 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 894,100 |
Dec. 11, 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 145,600 |
Dec. 10, 2020 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 338,800 |
Dec. 09, 2020 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 1,321,900 |
Dec. 08, 2020 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 406,900 |
Dec. 07, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 738,800 |
Dec. 04, 2020 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 586,200 |
Dec. 03, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,249,000 |
Dec. 02, 2020 | 0.4100 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 666,800 |
Dec. 01, 2020 | 0.4500 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 1,189,000 |
Nov. 30, 2020 | 0.4800 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 1,674,300 |
Nov. 27, 2020 | 0.4700 | 0.4750 | 0.4250 | 0.4450 | 0.4450 | 849,900 |
Nov. 26, 2020 | 0.4800 | 0.4800 | 0.4350 | 0.4500 | 0.4500 | 573,800 |
Nov. 25, 2020 | 0.4700 | 0.4800 | 0.4450 | 0.4750 | 0.4750 | 1,149,700 |
Nov. 24, 2020 | 0.4400 | 0.4850 | 0.4400 | 0.4650 | 0.4650 | 1,812,200 |
Nov. 23, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 2,081,900 |
Nov. 20, 2020 | 0.3950 | 0.4350 | 0.3950 | 0.4300 | 0.4300 | 1,522,500 |
Nov. 19, 2020 | 0.3750 | 0.4050 | 0.3700 | 0.3950 | 0.3950 | 1,628,200 |
Nov. 18, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 192,500 |
Nov. 17, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 420,800 |
Nov. 16, 2020 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 360,400 |
Nov. 13, 2020 | 0.3900 | 0.3930 | 0.3600 | 0.3750 | 0.3750 | 623,400 |
Nov. 12, 2020 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 616,900 |
Nov. 11, 2020 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 350,200 |
Nov. 10, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 1,133,100 |
Nov. 09, 2020 | 0.4200 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 1,780,900 |
Nov. 06, 2020 | 0.4950 | 0.5900 | 0.4900 | 0.5500 | 0.5500 | 1,945,700 |
Nov. 05, 2020 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 244,300 |
Nov. 04, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 215,600 |
Nov. 03, 2020 | 0.4550 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 177,900 |
Nov. 02, 2020 | 0.4000 | 0.4700 | 0.4000 | 0.4400 | 0.4400 | 400,800 |
Oct. 30, 2020 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 106,000 |
Oct. 29, 2020 | 0.3850 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 325,800 |
Oct. 28, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 412,300 |
Oct. 27, 2020 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 195,500 |
Oct. 26, 2020 | 0.4350 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 236,900 |
Oct. 23, 2020 | 0.4550 | 0.4550 | 0.4250 | 0.4350 | 0.4350 | 208,500 |
Oct. 22, 2020 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 47,400 |
Oct. 21, 2020 | 0.4600 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 96,300 |
Oct. 20, 2020 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 194,000 |
Oct. 19, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 247,400 |
Oct. 16, 2020 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 122,900 |
Oct. 15, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 129,100 |
Oct. 14, 2020 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 94,400 |
Oct. 13, 2020 | 0.4700 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 186,600 |
Oct. 09, 2020 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 291,200 |
Oct. 08, 2020 | 0.4250 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 400,300 |
Oct. 07, 2020 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 137,400 |
Oct. 06, 2020 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 364,200 |
Oct. 05, 2020 | 0.4550 | 0.4750 | 0.4350 | 0.4450 | 0.4450 | 309,800 |
Oct. 02, 2020 | 0.4350 | 0.4600 | 0.4300 | 0.4550 | 0.4550 | 125,300 |
Oct. 01, 2020 | 0.4450 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 166,000 |
Sep. 30, 2020 | 0.4600 | 0.4750 | 0.4300 | 0.4450 | 0.4450 | 336,100 |
Sep. 29, 2020 | 0.4850 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 406,900 |
Sep. 28, 2020 | 0.4700 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 389,300 |
Sep. 25, 2020 | 0.4550 | 0.4700 | 0.4250 | 0.4650 | 0.4650 | 282,500 |
Sep. 24, 2020 | 0.4400 | 0.4600 | 0.4100 | 0.4550 | 0.4550 | 396,200 |
Sep. 23, 2020 | 0.5000 | 0.5000 | 0.4450 | 0.4450 | 0.4450 | 263,300 |
Sep. 22, 2020 | 0.4800 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 267,900 |
Sep. 21, 2020 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 195,700 |
Sep. 18, 2020 | 0.4950 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 437,100 |
Sep. 17, 2020 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 101,300 |
Sep. 16, 2020 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 58,900 |
Sep. 15, 2020 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 106,900 |
Sep. 14, 2020 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 143,000 |
Sep. 11, 2020 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 172,400 |
Sep. 10, 2020 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 198,300 |
Sep. 09, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 179,400 |
Sep. 08, 2020 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 290,200 |
Sep. 04, 2020 | 0.4850 | 0.5300 | 0.4700 | 0.5200 | 0.5200 | 673,100 |
Sep. 03, 2020 | 0.5000 | 0.5000 | 0.4650 | 0.4800 | 0.4800 | 398,500 |
Sep. 02, 2020 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 152,900 |
Sep. 01, 2020 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 240,600 |
Aug. 31, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 0.5200 | 321,800 |
Aug. 28, 2020 | 0.5200 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 339,200 |
Aug. 27, 2020 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 148,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |