Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 0.6800 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 450,700 |
Feb. 26, 2021 | 0.6000 | 0.6700 | 0.5400 | 0.6700 | 0.6700 | 375,600 |
Feb. 25, 2021 | 0.7100 | 0.7200 | 0.6100 | 0.6300 | 0.6300 | 426,700 |
Feb. 24, 2021 | 0.6300 | 0.7100 | 0.6300 | 0.6600 | 0.6600 | 599,100 |
Feb. 23, 2021 | 0.6000 | 0.6300 | 0.5000 | 0.6100 | 0.6100 | 655,000 |
Feb. 22, 2021 | 0.7600 | 0.7600 | 0.6500 | 0.6700 | 0.6700 | 657,900 |
Feb. 19, 2021 | 0.7700 | 0.8100 | 0.7100 | 0.7600 | 0.7600 | 1,286,300 |
Feb. 18, 2021 | 0.7000 | 0.7500 | 0.6400 | 0.7500 | 0.7500 | 1,483,200 |
Feb. 17, 2021 | 0.7400 | 0.7400 | 0.6400 | 0.7200 | 0.7200 | 1,703,700 |
Feb. 16, 2021 | 0.8500 | 0.8700 | 0.7100 | 0.7800 | 0.7800 | 2,005,500 |
Feb. 12, 2021 | 0.9200 | 0.9500 | 0.6700 | 0.8400 | 0.8400 | 1,817,000 |
Feb. 11, 2021 | 0.6700 | 1.1500 | 0.6700 | 0.8700 | 0.8700 | 7,405,200 |
Feb. 10, 2021 | 0.6300 | 0.7500 | 0.6300 | 0.6800 | 0.6800 | 3,921,600 |
Feb. 09, 2021 | 0.4500 | 0.8500 | 0.4500 | 0.6600 | 0.6600 | 4,257,800 |
Feb. 08, 2021 | 0.4000 | 0.4500 | 0.4000 | 0.4450 | 0.4450 | 598,800 |
Feb. 05, 2021 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 443,700 |
Feb. 04, 2021 | 0.3600 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 344,800 |
Feb. 03, 2021 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 219,300 |
Feb. 02, 2021 | 0.3100 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 470,100 |
Feb. 01, 2021 | 0.3200 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 193,200 |
Jan. 29, 2021 | 0.3300 | 0.3350 | 0.3000 | 0.3150 | 0.3150 | 380,600 |
Jan. 28, 2021 | 0.3500 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 269,600 |
Jan. 27, 2021 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 407,300 |
Jan. 26, 2021 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 280,600 |
Jan. 25, 2021 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 271,000 |
Jan. 22, 2021 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 514,500 |
Jan. 21, 2021 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 198,500 |
Jan. 20, 2021 | 0.4000 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 845,200 |
Jan. 19, 2021 | 0.3600 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 313,000 |
Jan. 18, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 231,800 |
Jan. 15, 2021 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 169,300 |
Jan. 14, 2021 | 0.3900 | 0.4100 | 0.3350 | 0.3500 | 0.3500 | 716,000 |
Jan. 13, 2021 | 0.3450 | 0.3800 | 0.3300 | 0.3750 | 0.3750 | 827,100 |
Jan. 12, 2021 | 0.2900 | 0.3300 | 0.2750 | 0.3300 | 0.3300 | 236,100 |
Jan. 11, 2021 | 0.3100 | 0.3100 | 0.2700 | 0.2850 | 0.2850 | 280,100 |
Jan. 08, 2021 | 0.3400 | 0.3650 | 0.3050 | 0.3050 | 0.3050 | 891,400 |
Jan. 07, 2021 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 717,800 |
Jan. 06, 2021 | 0.2600 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 303,300 |
Jan. 05, 2021 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 785,400 |
Jan. 04, 2021 | 0.2500 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 561,300 |
Dec. 31, 2020 | 0.1950 | 0.2200 | 0.1950 | 0.2200 | 0.2200 | 167,600 |
Dec. 30, 2020 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 15,600 |
Dec. 29, 2020 | 0.1900 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 278,000 |
Dec. 24, 2020 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 24,000 |
Dec. 23, 2020 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 27,200 |
Dec. 22, 2020 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 106,500 |
Dec. 21, 2020 | 0.2100 | 0.2100 | 0.1780 | 0.1850 | 0.1850 | 263,000 |
Dec. 18, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,200 |
Dec. 17, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 155,600 |
Dec. 16, 2020 | 0.2300 | 0.2350 | 0.2050 | 0.2050 | 0.2050 | 86,300 |
Dec. 15, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 56,800 |
Dec. 14, 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 123,800 |
Dec. 11, 2020 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 69,400 |
Dec. 10, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 46,300 |
Dec. 09, 2020 | 0.2300 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 308,800 |
Dec. 08, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 68,200 |
Dec. 07, 2020 | 0.2150 | 0.2450 | 0.2150 | 0.2400 | 0.2400 | 345,000 |
Dec. 04, 2020 | 0.2050 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 197,600 |
Dec. 03, 2020 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 57,000 |
Dec. 02, 2020 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 41,400 |
Dec. 01, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 43,600 |
Nov. 30, 2020 | 0.2200 | 0.2200 | 0.1750 | 0.1950 | 0.1950 | 315,500 |
Nov. 27, 2020 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 203,500 |
Nov. 26, 2020 | 0.2050 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 264,600 |
Nov. 25, 2020 | 0.2150 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 53,500 |
Nov. 24, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 107,200 |
Nov. 23, 2020 | 0.2100 | 0.2150 | 0.1850 | 0.2150 | 0.2150 | 466,300 |
Nov. 20, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 557,100 |
Nov. 19, 2020 | 0.2450 | 0.2500 | 0.1900 | 0.1950 | 0.1950 | 1,211,400 |
Nov. 18, 2020 | 0.2250 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 1,795,400 |
Nov. 17, 2020 | 0.1900 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 1,291,500 |
Nov. 16, 2020 | 0.1550 | 0.2000 | 0.1550 | 0.1950 | 0.1950 | 1,267,000 |
Nov. 13, 2020 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 97,800 |
Nov. 12, 2020 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 39,300 |
Nov. 11, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 34,300 |
Nov. 10, 2020 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 61,900 |
Nov. 09, 2020 | 0.1650 | 0.1650 | 0.1450 | 0.1450 | 0.1450 | 268,100 |
Nov. 06, 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 71,700 |
Nov. 05, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 22,400 |
Nov. 04, 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 54,600 |
Nov. 03, 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 42,700 |
Nov. 02, 2020 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 1,300 |
Oct. 30, 2020 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 180,800 |
Oct. 29, 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 63,500 |
Oct. 28, 2020 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 133,500 |
Oct. 27, 2020 | 0.1350 | 0.1550 | 0.1350 | 0.1500 | 0.1500 | 173,300 |
Oct. 26, 2020 | 0.1300 | 0.1550 | 0.1300 | 0.1350 | 0.1350 | 906,300 |
Oct. 23, 2020 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 930,600 |
Oct. 22, 2020 | 0.1350 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 146,600 |
Oct. 21, 2020 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 186,500 |
Oct. 20, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 267,900 |
Oct. 19, 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 26,400 |
Oct. 16, 2020 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 265,700 |
Oct. 15, 2020 | 0.1400 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 694,300 |
Oct. 14, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 183,300 |
Oct. 13, 2020 | 0.1650 | 0.1700 | 0.1450 | 0.1500 | 0.1500 | 705,800 |
Oct. 09, 2020 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 94,100 |
Oct. 08, 2020 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 123,200 |
Oct. 07, 2020 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 69,700 |
Oct. 06, 2020 | 0.1750 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 234,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |