Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 0.3600 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 2,805,300 |
Feb. 25, 2021 | 0.3900 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 3,905,000 |
Feb. 24, 2021 | 0.3800 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 3,706,000 |
Feb. 23, 2021 | 0.3800 | 0.3800 | 0.3250 | 0.3750 | 0.3750 | 5,680,100 |
Feb. 22, 2021 | 0.4100 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 2,545,100 |
Feb. 19, 2021 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 3,214,900 |
Feb. 18, 2021 | 0.4100 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 3,225,600 |
Feb. 17, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 4,354,300 |
Feb. 16, 2021 | 0.4200 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 8,258,700 |
Feb. 12, 2021 | 0.4650 | 0.4750 | 0.3800 | 0.3850 | 0.3850 | 17,681,500 |
Feb. 11, 2021 | 0.5900 | 0.6200 | 0.4550 | 0.4600 | 0.4600 | 18,494,000 |
Feb. 10, 2021 | 0.6500 | 0.6500 | 0.4750 | 0.5900 | 0.5900 | 27,102,600 |
Feb. 09, 2021 | 0.5100 | 0.5700 | 0.4950 | 0.5500 | 0.5500 | 20,203,200 |
Feb. 08, 2021 | 0.3800 | 0.4850 | 0.3800 | 0.4750 | 0.4750 | 17,012,700 |
Feb. 05, 2021 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 3,238,800 |
Feb. 04, 2021 | 0.3600 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 5,573,600 |
Feb. 03, 2021 | 0.3350 | 0.3750 | 0.3300 | 0.3600 | 0.3600 | 6,088,400 |
Feb. 02, 2021 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 2,895,000 |
Feb. 01, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 3,315,300 |
Jan. 29, 2021 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 959,900 |
Jan. 28, 2021 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,730,400 |
Jan. 27, 2021 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 1,630,500 |
Jan. 26, 2021 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 3,011,300 |
Jan. 25, 2021 | 0.3350 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 1,967,300 |
Jan. 22, 2021 | 0.3550 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 1,633,600 |
Jan. 21, 2021 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 2,117,300 |
Jan. 20, 2021 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 2,849,600 |
Jan. 19, 2021 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 2,102,700 |
Jan. 18, 2021 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 1,410,700 |
Jan. 15, 2021 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 9,469,000 |
Jan. 14, 2021 | 0.3150 | 0.3700 | 0.3150 | 0.3500 | 0.3500 | 11,950,400 |
Jan. 13, 2021 | 0.2950 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 3,646,900 |
Jan. 12, 2021 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 1,559,700 |
Jan. 11, 2021 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,869,000 |
Jan. 08, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,761,800 |
Jan. 07, 2021 | 0.3000 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 4,956,700 |
Jan. 06, 2021 | 0.2800 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 9,510,400 |
Jan. 05, 2021 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 1,675,500 |
Jan. 04, 2021 | 0.2400 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 2,388,100 |
Dec. 31, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 662,600 |
Dec. 30, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 1,091,100 |
Dec. 29, 2020 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,332,700 |
Dec. 24, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 405,900 |
Dec. 23, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 3,900,200 |
Dec. 22, 2020 | 0.2650 | 0.2650 | 0.2300 | 0.2350 | 0.2350 | 3,068,400 |
Dec. 21, 2020 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 767,100 |
Dec. 18, 2020 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 985,600 |
Dec. 17, 2020 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 934,000 |
Dec. 16, 2020 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,051,800 |
Dec. 15, 2020 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 2,086,500 |
Dec. 14, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,214,500 |
Dec. 11, 2020 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 4,041,400 |
Dec. 10, 2020 | 0.2700 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 2,659,800 |
Dec. 09, 2020 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,358,900 |
Dec. 08, 2020 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 2,010,500 |
Dec. 07, 2020 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,004,700 |
Dec. 04, 2020 | 0.2800 | 0.2950 | 0.2680 | 0.2900 | 0.2900 | 11,314,100 |
Dec. 03, 2020 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 2,176,300 |
Dec. 02, 2020 | 0.3100 | 0.3450 | 0.3100 | 0.3300 | 0.3300 | 2,667,000 |
Dec. 01, 2020 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 2,026,200 |
Nov. 30, 2020 | 0.3400 | 0.3450 | 0.3000 | 0.3400 | 0.3400 | 5,037,600 |
Nov. 27, 2020 | 0.3050 | 0.3400 | 0.2950 | 0.3350 | 0.3350 | 3,500,400 |
Nov. 26, 2020 | 0.2850 | 0.3100 | 0.2800 | 0.3050 | 0.3050 | 1,232,000 |
Nov. 25, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,345,800 |
Nov. 24, 2020 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 3,166,900 |
Nov. 23, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,026,000 |
Nov. 20, 2020 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 767,800 |
Nov. 19, 2020 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 547,200 |
Nov. 18, 2020 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 837,400 |
Nov. 17, 2020 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 935,900 |
Nov. 16, 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 1,266,900 |
Nov. 13, 2020 | 0.2650 | 0.3080 | 0.2550 | 0.2850 | 0.2850 | 10,053,600 |
Nov. 12, 2020 | 0.2550 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 2,811,700 |
Nov. 11, 2020 | 0.2500 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 3,124,700 |
Nov. 10, 2020 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,717,700 |
Nov. 09, 2020 | 0.3500 | 0.3500 | 0.2950 | 0.2950 | 0.2950 | 4,168,100 |
Nov. 06, 2020 | 0.2850 | 0.3350 | 0.2650 | 0.3050 | 0.3050 | 10,606,000 |
Nov. 05, 2020 | 0.2250 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 4,020,900 |
Nov. 04, 2020 | 0.2250 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 1,174,900 |
Nov. 03, 2020 | 0.2400 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 976,700 |
Nov. 02, 2020 | 0.2200 | 0.2400 | 0.2100 | 0.2350 | 0.2350 | 3,374,800 |
Oct. 30, 2020 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 788,100 |
Oct. 29, 2020 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 501,600 |
Oct. 28, 2020 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 1,089,200 |
Oct. 27, 2020 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 616,300 |
Oct. 26, 2020 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 2,449,900 |
Oct. 23, 2020 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 2,069,800 |
Oct. 22, 2020 | 0.2250 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 1,741,100 |
Oct. 21, 2020 | 0.2550 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 4,395,800 |
Oct. 20, 2020 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,349,100 |
Oct. 19, 2020 | 0.2700 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 2,719,700 |
Oct. 16, 2020 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 329,900 |
Oct. 15, 2020 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 1,122,500 |
Oct. 14, 2020 | 0.3000 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,602,900 |
Oct. 13, 2020 | 0.3300 | 0.3400 | 0.3000 | 0.3150 | 0.3150 | 1,254,600 |
Oct. 09, 2020 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 2,043,200 |
Oct. 08, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 1,249,100 |
Oct. 07, 2020 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,145,200 |
Oct. 06, 2020 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 688,500 |
Oct. 05, 2020 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 473,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |