Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 12,505 |
Mar. 05, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 54,700 |
Mar. 04, 2021 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 22,400 |
Mar. 03, 2021 | 0.4200 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 43,900 |
Mar. 02, 2021 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 5,300 |
Mar. 01, 2021 | 0.3750 | 0.4200 | 0.3500 | 0.4200 | 0.4200 | 19,500 |
Feb. 26, 2021 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 6,100 |
Feb. 25, 2021 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 36,900 |
Feb. 24, 2021 | 0.4350 | 0.4350 | 0.3800 | 0.3800 | 0.3800 | 22,500 |
Feb. 23, 2021 | 0.4450 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 7,400 |
Feb. 22, 2021 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 9,500 |
Feb. 19, 2021 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 8,900 |
Feb. 18, 2021 | 0.4000 | 0.4450 | 0.4000 | 0.4450 | 0.4450 | 16,100 |
Feb. 17, 2021 | 0.3800 | 0.4150 | 0.3700 | 0.3750 | 0.3750 | 14,500 |
Feb. 16, 2021 | 0.4050 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 22,400 |
Feb. 12, 2021 | 0.4050 | 0.4200 | 0.3200 | 0.4050 | 0.4050 | 138,000 |
Feb. 11, 2021 | 0.4950 | 0.4950 | 0.4500 | 0.4550 | 0.4550 | 25,300 |
Feb. 10, 2021 | 0.4600 | 0.4900 | 0.4050 | 0.4550 | 0.4550 | 101,800 |
Feb. 09, 2021 | 0.4950 | 0.4950 | 0.4200 | 0.4900 | 0.4900 | 114,600 |
Feb. 08, 2021 | 0.5200 | 0.5800 | 0.4550 | 0.5000 | 0.5000 | 232,300 |
Feb. 05, 2021 | 0.3300 | 0.5400 | 0.3300 | 0.4050 | 0.4050 | 325,200 |
Feb. 04, 2021 | 0.3050 | 0.3650 | 0.3050 | 0.3200 | 0.3200 | 69,500 |
Feb. 03, 2021 | 0.2750 | 0.3300 | 0.2750 | 0.3300 | 0.3300 | 31,600 |
Feb. 02, 2021 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 39,700 |
Feb. 01, 2021 | 0.2750 | 0.2850 | 0.2500 | 0.2600 | 0.2600 | 41,700 |
Jan. 29, 2021 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 11,300 |
Jan. 28, 2021 | 0.2600 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 67,000 |
Jan. 27, 2021 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 91,600 |
Jan. 26, 2021 | 0.3000 | 0.3000 | 0.2600 | 0.2950 | 0.2950 | 123,400 |
Jan. 25, 2021 | 0.2800 | 0.3900 | 0.2200 | 0.2900 | 0.2900 | 644,900 |
Jan. 22, 2021 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 20,000 |
Jan. 21, 2021 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 57,500 |
Jan. 20, 2021 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 34,700 |
Jan. 19, 2021 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 88,000 |
Jan. 18, 2021 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Jan. 15, 2021 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Jan. 14, 2021 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,500 |
Jan. 13, 2021 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 2,300 |
Jan. 12, 2021 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 25,500 |
Jan. 11, 2021 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 90,700 |
Jan. 08, 2021 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Jan. 07, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan. 06, 2021 | 0.2400 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 15,100 |
Jan. 05, 2021 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,900 |
Jan. 04, 2021 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 34,600 |
Dec. 31, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 48,600 |
Dec. 30, 2020 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 37,500 |
Dec. 29, 2020 | 0.2450 | 0.2450 | 0.2100 | 0.2100 | 0.2100 | 65,500 |
Dec. 24, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 |
Dec. 23, 2020 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 21,300 |
Dec. 22, 2020 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 39,000 |
Dec. 21, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 20,500 |
Dec. 18, 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 25,000 |
Dec. 17, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Dec. 16, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 |
Dec. 15, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,100 |
Dec. 14, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 6,300 |
Dec. 11, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 19,700 |
Dec. 10, 2020 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 36,700 |
Dec. 09, 2020 | 0.2150 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 40,100 |
Dec. 08, 2020 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 3,200 |
Dec. 07, 2020 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 144,000 |
Dec. 04, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 |
Dec. 03, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 33,000 |
Dec. 02, 2020 | 0.2500 | 0.2500 | 0.2150 | 0.2200 | 0.2200 | 50,000 |
Dec. 01, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,500 |
Nov. 30, 2020 | 0.2250 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 64,800 |
Nov. 27, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 100 |
Nov. 26, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Nov. 25, 2020 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 19,000 |
Nov. 24, 2020 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 66,500 |
Nov. 23, 2020 | 0.2100 | 0.2600 | 0.2100 | 0.2550 | 0.2550 | 38,100 |
Nov. 20, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 30,000 |
Nov. 19, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,900 |
Nov. 18, 2020 | 0.2350 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 67,000 |
Nov. 17, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
Nov. 16, 2020 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 57,500 |
Nov. 13, 2020 | 0.3000 | 0.3000 | 0.2200 | 0.2550 | 0.2550 | 107,700 |
Nov. 12, 2020 | 0.3300 | 0.3400 | 0.2950 | 0.2950 | 0.2950 | 91,000 |
Nov. 11, 2020 | 0.2900 | 0.3550 | 0.2700 | 0.2950 | 0.2950 | 99,500 |
Nov. 10, 2020 | 0.2350 | 0.2900 | 0.2200 | 0.2400 | 0.2400 | 160,700 |
Nov. 09, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov. 06, 2020 | 0.1750 | 0.2150 | 0.1700 | 0.2000 | 0.2000 | 136,100 |
Nov. 05, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Nov. 04, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Nov. 03, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Nov. 02, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Oct. 30, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 800 |
Oct. 29, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 |
Oct. 28, 2020 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 16,500 |
Oct. 27, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Oct. 26, 2020 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 79,400 |
Oct. 23, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 |
Oct. 22, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,300 |
Oct. 21, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Oct. 20, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 900 |
Oct. 19, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 |
Oct. 16, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 600 |
Oct. 15, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Oct. 14, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 51,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |