Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 0.3250 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 60,896 |
Feb. 26, 2021 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 207,375 |
Feb. 25, 2021 | 0.3650 | 0.3650 | 0.3250 | 0.3400 | 0.3400 | 135,922 |
Feb. 24, 2021 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 197,000 |
Feb. 23, 2021 | 0.3600 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 254,395 |
Feb. 22, 2021 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 628,810 |
Feb. 19, 2021 | 0.3650 | 0.4150 | 0.3600 | 0.3900 | 0.3900 | 350,725 |
Feb. 18, 2021 | 0.4150 | 0.4150 | 0.3600 | 0.3800 | 0.3800 | 453,840 |
Feb. 17, 2021 | 0.4450 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 483,760 |
Feb. 16, 2021 | 0.5000 | 0.5100 | 0.4200 | 0.4250 | 0.4250 | 602,878 |
Feb. 12, 2021 | 0.4950 | 0.5000 | 0.4550 | 0.4850 | 0.4850 | 288,421 |
Feb. 11, 2021 | 0.4100 | 0.4800 | 0.3950 | 0.4800 | 0.4800 | 1,141,694 |
Feb. 10, 2021 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 455,904 |
Feb. 09, 2021 | 0.4450 | 0.4450 | 0.4000 | 0.4150 | 0.4150 | 526,253 |
Feb. 08, 2021 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 392,886 |
Feb. 05, 2021 | 0.4600 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 565,308 |
Feb. 04, 2021 | 0.4900 | 0.5200 | 0.4300 | 0.4300 | 0.4300 | 831,568 |
Feb. 03, 2021 | 0.4550 | 0.4950 | 0.4550 | 0.4950 | 0.4950 | 1,016,638 |
Feb. 02, 2021 | 0.5300 | 0.5300 | 0.4500 | 0.4550 | 0.4550 | 527,875 |
Feb. 01, 2021 | 0.4000 | 0.5300 | 0.4000 | 0.5200 | 0.5200 | 1,137,420 |
Jan. 29, 2021 | 0.3700 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 455,402 |
Jan. 28, 2021 | 0.4000 | 0.4150 | 0.3600 | 0.4000 | 0.4000 | 340,602 |
Jan. 27, 2021 | 0.4250 | 0.4700 | 0.3950 | 0.4000 | 0.4000 | 560,377 |
Jan. 26, 2021 | 0.4550 | 0.4800 | 0.4150 | 0.4600 | 0.4600 | 360,633 |
Jan. 25, 2021 | 0.4950 | 0.5200 | 0.4400 | 0.4400 | 0.4400 | 886,738 |
Jan. 22, 2021 | 0.4800 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 323,195 |
Jan. 21, 2021 | 0.5100 | 0.5200 | 0.4500 | 0.4750 | 0.4750 | 539,610 |
Jan. 20, 2021 | 0.6000 | 0.6500 | 0.4700 | 0.5100 | 0.5100 | 2,452,652 |
Jan. 19, 2021 | 0.4900 | 0.6300 | 0.4650 | 0.6300 | 0.6300 | 4,387,939 |
Jan. 18, 2021 | 0.4100 | 0.5000 | 0.4050 | 0.4500 | 0.4500 | 660,241 |
Jan. 15, 2021 | 0.4000 | 0.4700 | 0.3900 | 0.4050 | 0.4050 | 666,240 |
Jan. 14, 2021 | 0.3400 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 962,365 |
Jan. 13, 2021 | 0.3000 | 0.3200 | 0.2750 | 0.3200 | 0.3200 | 190,548 |
Jan. 12, 2021 | 0.3150 | 0.3150 | 0.2750 | 0.3050 | 0.3050 | 222,234 |
Jan. 11, 2021 | 0.3300 | 0.3350 | 0.2900 | 0.3100 | 0.3100 | 124,548 |
Jan. 08, 2021 | 0.3300 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 484,266 |
Jan. 07, 2021 | 0.2850 | 0.3150 | 0.2850 | 0.3150 | 0.3150 | 529,250 |
Jan. 06, 2021 | 0.2950 | 0.2950 | 0.2650 | 0.2850 | 0.2850 | 148,746 |
Jan. 05, 2021 | 0.2800 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 248,032 |
Jan. 04, 2021 | 0.3300 | 0.3300 | 0.2600 | 0.2600 | 0.2600 | 231,750 |
Dec. 31, 2020 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 455,625 |
Dec. 30, 2020 | 0.2500 | 0.3150 | 0.2500 | 0.3050 | 0.3050 | 550,255 |
Dec. 29, 2020 | 0.2950 | 0.2950 | 0.2600 | 0.2750 | 0.2750 | 331,540 |
Dec. 24, 2020 | 0.3100 | 0.3100 | 0.2600 | 0.2750 | 0.2750 | 333,390 |
Dec. 23, 2020 | 0.3300 | 0.3300 | 0.2750 | 0.3000 | 0.3000 | 820,456 |
Dec. 22, 2020 | 0.3700 | 0.3700 | 0.3350 | 0.3450 | 0.3450 | 386,820 |
Dec. 21, 2020 | 0.3900 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 292,494 |
Dec. 18, 2020 | 0.3850 | 0.4300 | 0.3600 | 0.3900 | 0.3900 | 1,070,044 |
Dec. 17, 2020 | 0.3950 | 0.3950 | 0.3250 | 0.3600 | 0.3600 | 812,468 |
Dec. 16, 2020 | 0.3900 | 0.4050 | 0.3500 | 0.3800 | 0.3800 | 480,739 |
Dec. 15, 2020 | 0.4500 | 0.4800 | 0.3500 | 0.4000 | 0.4000 | 2,124,607 |
Dec. 14, 2020 | 0.3650 | 0.4700 | 0.3650 | 0.4000 | 0.4000 | 3,199,486 |
Dec. 11, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 1,371,543 |
Dec. 10, 2020 | 0.2900 | 0.3250 | 0.2800 | 0.3250 | 0.3250 | 1,579,443 |
Dec. 09, 2020 | 0.2650 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 507,807 |
Dec. 08, 2020 | 0.3150 | 0.3150 | 0.2000 | 0.2650 | 0.2650 | 1,327,621 |
Dec. 07, 2020 | 0.2200 | 0.3000 | 0.2200 | 0.2900 | 0.2900 | 1,868,284 |
Dec. 04, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 542,216 |
Dec. 03, 2020 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 372,491 |
Dec. 02, 2020 | 0.2100 | 0.2150 | 0.1900 | 0.1950 | 0.1950 | 411,989 |
Dec. 01, 2020 | 0.2400 | 0.2400 | 0.2100 | 0.2150 | 0.2150 | 163,618 |
Nov. 30, 2020 | 0.2600 | 0.2800 | 0.2100 | 0.2300 | 0.2300 | 839,462 |
Nov. 27, 2020 | 0.2650 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 590,855 |
Nov. 26, 2020 | 0.2200 | 0.2700 | 0.2100 | 0.2450 | 0.2450 | 1,148,604 |
Nov. 25, 2020 | 0.1850 | 0.2500 | 0.1850 | 0.2150 | 0.2150 | 2,773,419 |
Nov. 24, 2020 | 0.1450 | 0.1850 | 0.1200 | 0.1750 | 0.1750 | 952,905 |
Nov. 23, 2020 | 0.1450 | 0.1450 | 0.1200 | 0.1400 | 0.1400 | 54,025 |
Nov. 20, 2020 | 0.1200 | 0.1450 | 0.1000 | 0.1450 | 0.1450 | 686,896 |
Nov. 19, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 138,142 |
Nov. 18, 2020 | 0.1750 | 0.1750 | 0.1350 | 0.1450 | 0.1450 | 238,320 |
Nov. 17, 2020 | 0.1900 | 0.1900 | 0.1650 | 0.1800 | 0.1800 | 73,447 |
Nov. 16, 2020 | 0.1700 | 0.2050 | 0.1400 | 0.1900 | 0.1900 | 681,665 |
Nov. 13, 2020 | 0.1400 | 0.1900 | 0.1400 | 0.1550 | 0.1550 | 676,315 |
Nov. 12, 2020 | 0.1300 | 0.1500 | 0.1250 | 0.1400 | 0.1400 | 1,064,250 |
Nov. 11, 2020 | 0.0950 | 0.1250 | 0.0900 | 0.1250 | 0.1250 | 448,069 |
Nov. 10, 2020 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | 0.1000 | 714,680 |
Nov. 09, 2020 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 140,346 |
Nov. 06, 2020 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 338,000 |
Nov. 05, 2020 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 34,000 |
Nov. 04, 2020 | 0.1300 | 0.1450 | 0.0500 | 0.1300 | 0.1300 | 1,455,226 |
Nov. 03, 2020 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 353,777 |
Nov. 02, 2020 | 0.1350 | 0.1350 | 0.1150 | 0.1250 | 0.1250 | 297,250 |
Oct. 30, 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 44,500 |
Oct. 29, 2020 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 323,499 |
Oct. 28, 2020 | 0.1550 | 0.1550 | 0.1300 | 0.1350 | 0.1350 | 229,843 |
Oct. 27, 2020 | 0.1500 | 0.1900 | 0.1500 | 0.1550 | 0.1550 | 203,192 |
Oct. 26, 2020 | 0.1750 | 0.1900 | 0.1650 | 0.1650 | 0.1650 | 577,900 |
Oct. 23, 2020 | 0.1900 | 0.1900 | 0.1600 | 0.1650 | 0.1650 | 384,900 |
Oct. 22, 2020 | 0.1450 | 0.2000 | 0.1450 | 0.1850 | 0.1850 | 1,125,046 |
Oct. 21, 2020 | 0.2000 | 0.2000 | 0.1000 | 0.1450 | 0.1450 | 783,328 |
Oct. 20, 2020 | 0.1950 | 0.2400 | 0.1800 | 0.1850 | 0.1850 | 1,139,069 |
Oct. 19, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 311,800 |
Oct. 16, 2020 | 0.2550 | 0.2550 | 0.2000 | 0.2100 | 0.2100 | 45,800 |
Oct. 15, 2020 | 0.3800 | 0.3900 | 0.3000 | 0.3000 | 0.3000 | 268,060 |
Oct. 14, 2020 | 0.4750 | 0.4750 | 0.3500 | 0.3950 | 0.3950 | 142,350 |
Oct. 13, 2020 | 0.2500 | 0.5500 | 0.2500 | 0.4800 | 0.4800 | 152,850 |
Oct. 09, 2020 | 0.2550 | 0.2550 | 0.1500 | 0.1950 | 0.1950 | 76,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |