Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 0.4700 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 417,900 |
Mar. 04, 2021 | 0.4200 | 0.4550 | 0.4200 | 0.4550 | 0.4550 | 274,600 |
Mar. 03, 2021 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 122,800 |
Mar. 02, 2021 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 152,700 |
Mar. 01, 2021 | 0.3950 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 356,400 |
Feb. 26, 2021 | 0.3200 | 0.4200 | 0.3150 | 0.3950 | 0.3950 | 239,900 |
Feb. 25, 2021 | 0.3300 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 234,200 |
Feb. 24, 2021 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 43,000 |
Feb. 23, 2021 | 0.3500 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 140,600 |
Feb. 22, 2021 | 0.3750 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 142,300 |
Feb. 19, 2021 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 27,100 |
Feb. 18, 2021 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 38,900 |
Feb. 17, 2021 | 0.3800 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 114,300 |
Feb. 16, 2021 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 40,200 |
Feb. 12, 2021 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 82,700 |
Feb. 11, 2021 | 0.4000 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 72,800 |
Feb. 10, 2021 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 120,200 |
Feb. 09, 2021 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 45,500 |
Feb. 08, 2021 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 36,500 |
Feb. 05, 2021 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 181,600 |
Feb. 04, 2021 | 0.3850 | 0.4350 | 0.3850 | 0.4350 | 0.4350 | 33,300 |
Feb. 03, 2021 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 48,400 |
Feb. 02, 2021 | 0.3500 | 0.3950 | 0.3500 | 0.3800 | 0.3800 | 43,300 |
Feb. 01, 2021 | 0.4000 | 0.4000 | 0.3550 | 0.3800 | 0.3800 | 122,700 |
Jan. 29, 2021 | 0.3850 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 192,100 |
Jan. 28, 2021 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 74,100 |
Jan. 27, 2021 | 0.3850 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 88,300 |
Jan. 26, 2021 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 102,600 |
Jan. 25, 2021 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 417,400 |
Jan. 22, 2021 | 0.3400 | 0.3900 | 0.3400 | 0.3750 | 0.3750 | 277,700 |
Jan. 21, 2021 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 23,000 |
Jan. 20, 2021 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 67,600 |
Jan. 19, 2021 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 22,100 |
Jan. 18, 2021 | 0.3000 | 0.3400 | 0.2850 | 0.3400 | 0.3400 | 64,100 |
Jan. 15, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 26,300 |
Jan. 14, 2021 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 30,900 |
Jan. 13, 2021 | 0.3200 | 0.3200 | 0.2750 | 0.3000 | 0.3000 | 14,200 |
Jan. 12, 2021 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 9,400 |
Jan. 11, 2021 | 0.3000 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 27,400 |
Jan. 08, 2021 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 94,700 |
Jan. 07, 2021 | 0.3250 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 24,900 |
Jan. 06, 2021 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 119,900 |
Jan. 05, 2021 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 129,900 |
Jan. 04, 2021 | 0.3250 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 54,900 |
Dec. 31, 2020 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 25,000 |
Dec. 30, 2020 | 0.3150 | 0.3800 | 0.3150 | 0.3300 | 0.3300 | 281,600 |
Dec. 29, 2020 | 0.2950 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 210,700 |
Dec. 24, 2020 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 40,700 |
Dec. 23, 2020 | 0.2350 | 0.2900 | 0.2350 | 0.2850 | 0.2850 | 415,700 |
Dec. 22, 2020 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 142,600 |
Dec. 21, 2020 | 0.2250 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 79,500 |
Dec. 18, 2020 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 62,400 |
Dec. 17, 2020 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 19,200 |
Dec. 16, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 1,900 |
Dec. 15, 2020 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 22,000 |
Dec. 14, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 48,900 |
Dec. 11, 2020 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 13,400 |
Dec. 10, 2020 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 23,700 |
Dec. 09, 2020 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 43,100 |
Dec. 08, 2020 | 0.2300 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 106,100 |
Dec. 07, 2020 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 75,200 |
Dec. 04, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec. 03, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,900 |
Dec. 02, 2020 | 0.2050 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 66,700 |
Dec. 01, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 276,200 |
Nov. 30, 2020 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 219,200 |
Nov. 27, 2020 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 130,800 |
Nov. 26, 2020 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 31,800 |
Nov. 25, 2020 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 1,400 |
Nov. 24, 2020 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 23,400 |
Nov. 23, 2020 | 0.2200 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 80,700 |
Nov. 20, 2020 | 0.2250 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 36,600 |
Nov. 19, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 44,000 |
Nov. 18, 2020 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 125,600 |
Nov. 17, 2020 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 33,400 |
Nov. 16, 2020 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 51,200 |
Nov. 13, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 25,900 |
Nov. 12, 2020 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 60,000 |
Nov. 11, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 26,300 |
Nov. 10, 2020 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 12,100 |
Nov. 09, 2020 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 43,600 |
Nov. 06, 2020 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 26,900 |
Nov. 05, 2020 | 0.2500 | 0.2700 | 0.2300 | 0.2650 | 0.2650 | 187,600 |
Nov. 04, 2020 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 103,200 |
Nov. 03, 2020 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 70,400 |
Nov. 02, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,700 |
Oct. 30, 2020 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 33,900 |
Oct. 29, 2020 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,000 |
Oct. 28, 2020 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 79,900 |
Oct. 27, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 78,900 |
Oct. 26, 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 35,900 |
Oct. 23, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 100,800 |
Oct. 22, 2020 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 81,900 |
Oct. 21, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 58,500 |
Oct. 20, 2020 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 51,900 |
Oct. 19, 2020 | 0.2750 | 0.2950 | 0.2600 | 0.2750 | 0.2750 | 128,800 |
Oct. 16, 2020 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 135,100 |
Oct. 15, 2020 | 0.3150 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 103,600 |
Oct. 14, 2020 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 35,100 |
Oct. 13, 2020 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 230,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |