Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 27, 2021 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 1,500 |
Jan. 26, 2021 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Jan. 25, 2021 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
Jan. 22, 2021 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Jan. 21, 2021 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Jan. 20, 2021 | 0.4580 | 0.4580 | 0.4540 | 0.4540 | 0.4540 | - |
Jan. 19, 2021 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Jan. 18, 2021 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan. 15, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan. 14, 2021 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | - |
Jan. 13, 2021 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 3,000 |
Jan. 12, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan. 11, 2021 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Jan. 08, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan. 07, 2021 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Jan. 06, 2021 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
Jan. 05, 2021 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan. 04, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 |
Dec. 30, 2020 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 583 |
Dec. 29, 2020 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Dec. 28, 2020 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Dec. 23, 2020 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 500 |
Dec. 22, 2020 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | - |
Dec. 21, 2020 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Dec. 18, 2020 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Dec. 17, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec. 16, 2020 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Dec. 15, 2020 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Dec. 14, 2020 | 0.5150 | 0.5450 | 0.5150 | 0.5450 | 0.5450 | - |
Dec. 11, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Dec. 10, 2020 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Dec. 09, 2020 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
Dec. 08, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Dec. 07, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Dec. 04, 2020 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Dec. 03, 2020 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Dec. 02, 2020 | 0.4660 | 0.4680 | 0.4660 | 0.4680 | 0.4680 | 5 |
Dec. 01, 2020 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Nov. 30, 2020 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Nov. 27, 2020 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Nov. 26, 2020 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Nov. 25, 2020 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Nov. 24, 2020 | 0.4060 | 0.4140 | 0.4060 | 0.4140 | 0.4140 | - |
Nov. 23, 2020 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Nov. 20, 2020 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Nov. 19, 2020 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Nov. 18, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Nov. 17, 2020 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Nov. 16, 2020 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Nov. 13, 2020 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Nov. 12, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Nov. 11, 2020 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 5 |
Nov. 10, 2020 | 0.4740 | 0.4740 | 0.4400 | 0.4400 | 0.4400 | - |
Nov. 09, 2020 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Nov. 06, 2020 | 0.4060 | 0.4380 | 0.4060 | 0.4380 | 0.4380 | 700 |
Nov. 05, 2020 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Nov. 04, 2020 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
Nov. 03, 2020 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Nov. 02, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Oct. 30, 2020 | 0.3960 | 0.4040 | 0.3960 | 0.4040 | 0.4040 | - |
Oct. 29, 2020 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Oct. 28, 2020 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Oct. 27, 2020 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Oct. 26, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Oct. 23, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Oct. 22, 2020 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct. 21, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Oct. 20, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Oct. 19, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Oct. 16, 2020 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Oct. 15, 2020 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Oct. 14, 2020 | 0.4400 | 0.4500 | 0.4400 | 0.4460 | 0.4460 | 2,000 |
Oct. 13, 2020 | 0.4380 | 0.4500 | 0.4380 | 0.4500 | 0.4500 | 300 |
Oct. 12, 2020 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Oct. 09, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Oct. 08, 2020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Oct. 07, 2020 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Oct. 06, 2020 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Oct. 05, 2020 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Oct. 02, 2020 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Oct. 01, 2020 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Sep. 30, 2020 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
Sep. 29, 2020 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Sep. 28, 2020 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Sep. 25, 2020 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Sep. 24, 2020 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 85 |
Sep. 23, 2020 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Sep. 22, 2020 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Sep. 21, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Sep. 16, 2020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Sep. 15, 2020 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Sep. 14, 2020 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Sep. 11, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Sep. 10, 2020 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Sep. 09, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Sep. 08, 2020 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Sep. 07, 2020 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Sep. 04, 2020 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |