Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 0.4550 | 0.4600 | 0.4250 | 0.4450 | 0.4450 | 246,419 |
Jan. 19, 2021 | 0.4450 | 0.4650 | 0.4350 | 0.4650 | 0.4650 | 53,258 |
Jan. 18, 2021 | 0.4700 | 0.4750 | 0.4350 | 0.4350 | 0.4350 | 267,690 |
Jan. 15, 2021 | 0.4650 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 245,984 |
Jan. 14, 2021 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 7,542 |
Jan. 13, 2021 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 25,758 |
Jan. 12, 2021 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 185,500 |
Jan. 11, 2021 | 0.4700 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 84,917 |
Jan. 08, 2021 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 99,417 |
Jan. 07, 2021 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 72,128 |
Jan. 06, 2021 | 0.4600 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 177,701 |
Jan. 05, 2021 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 90,400 |
Jan. 04, 2021 | 0.4500 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 128,401 |
Dec. 31, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 79,500 |
Dec. 30, 2020 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 124,650 |
Dec. 29, 2020 | 0.4500 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 388,556 |
Dec. 24, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
Dec. 23, 2020 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 29,543 |
Dec. 22, 2020 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 65,505 |
Dec. 21, 2020 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 81,433 |
Dec. 18, 2020 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 83,772 |
Dec. 17, 2020 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 147,216 |
Dec. 16, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 91,540 |
Dec. 15, 2020 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 71,028 |
Dec. 14, 2020 | 0.4500 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 86,724 |
Dec. 11, 2020 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 190,768 |
Dec. 10, 2020 | 0.4900 | 0.4900 | 0.4150 | 0.4300 | 0.4300 | 514,500 |
Dec. 09, 2020 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 457,648 |
Dec. 08, 2020 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 86,095 |
Dec. 07, 2020 | 0.4700 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 226,551 |
Dec. 04, 2020 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 28,696 |
Dec. 03, 2020 | 0.4650 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 204,000 |
Dec. 02, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 128,054 |
Dec. 01, 2020 | 0.4500 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 516,779 |
Nov. 30, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 183,815 |
Nov. 27, 2020 | 0.4300 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 59,833 |
Nov. 26, 2020 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 33,871 |
Nov. 25, 2020 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 13,710 |
Nov. 24, 2020 | 0.4150 | 0.4450 | 0.4050 | 0.4400 | 0.4400 | 192,400 |
Nov. 23, 2020 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 37,581 |
Nov. 20, 2020 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 247,451 |
Nov. 19, 2020 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 10,500 |
Nov. 18, 2020 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 61,210 |
Nov. 17, 2020 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 52,000 |
Nov. 16, 2020 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 128,192 |
Nov. 13, 2020 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 148,519 |
Nov. 12, 2020 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 47,500 |
Nov. 11, 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 19,500 |
Nov. 10, 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 50,100 |
Nov. 09, 2020 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 208,350 |
Nov. 06, 2020 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 68,550 |
Nov. 05, 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 46,101 |
Nov. 04, 2020 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 214,769 |
Nov. 03, 2020 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 84,100 |
Nov. 02, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 28,066 |
Oct. 30, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 10,002 |
Oct. 29, 2020 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 64,300 |
Oct. 28, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 180,303 |
Oct. 27, 2020 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 64,595 |
Oct. 26, 2020 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 24,292 |
Oct. 23, 2020 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 9,505 |
Oct. 22, 2020 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 8,500 |
Oct. 21, 2020 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 29,148 |
Oct. 20, 2020 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 105,500 |
Oct. 19, 2020 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 50,487 |
Oct. 16, 2020 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 198,210 |
Oct. 15, 2020 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 92,733 |
Oct. 14, 2020 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 59,000 |
Oct. 13, 2020 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 119,500 |
Oct. 09, 2020 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 522,506 |
Oct. 08, 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 284,276 |
Oct. 07, 2020 | 0.3800 | 0.4400 | 0.3750 | 0.4000 | 0.4000 | 354,083 |
Oct. 06, 2020 | 0.3950 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 90,792 |
Oct. 05, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 303,000 |
Oct. 02, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 174,212 |
Oct. 01, 2020 | 0.3800 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 161,920 |
Sep. 30, 2020 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 24,700 |
Sep. 29, 2020 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 27,017 |
Sep. 28, 2020 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 46,102 |
Sep. 25, 2020 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 34,619 |
Sep. 24, 2020 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 65,000 |
Sep. 23, 2020 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 169,575 |
Sep. 22, 2020 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 79,500 |
Sep. 21, 2020 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 42,375 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 64,487 |
Sep. 16, 2020 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 95,956 |
Sep. 15, 2020 | 0.4100 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 74,355 |
Sep. 14, 2020 | 0.4050 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 306,251 |
Sep. 11, 2020 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 41,416 |
Sep. 10, 2020 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 149,130 |
Sep. 09, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 47,000 |
Sep. 08, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 45,000 |
Sep. 04, 2020 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 14,855 |
Sep. 03, 2020 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 59,000 |
Sep. 02, 2020 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 51,514 |
Sep. 01, 2020 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 21,550 |
Aug. 31, 2020 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 44,848 |
Aug. 28, 2020 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 34,419 |
Aug. 27, 2020 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 41,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |