Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 31,000 |
Dec 05, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 110,600 |
Dec 04, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 30,200 |
Dec 03, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 196,600 |
Dec 02, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 34,100 |
Nov 29, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 16,600 |
Nov 28, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 67,800 |
Nov 27, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 36,000 |
Nov 26, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 |
Nov 25, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 300 |
Nov 22, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15,000 |
Nov 21, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 21,200 |
Nov 20, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 31,800 |
Nov 19, 2019 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 87,000 |
Nov 18, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 4,900 |
Nov 15, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 21,100 |
Nov 14, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 23,000 |
Nov 13, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 166,400 |
Nov 12, 2019 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 222,300 |
Nov 11, 2019 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 42,600 |
Nov 08, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 |
Nov 07, 2019 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 54,800 |
Nov 06, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 106,200 |
Nov 05, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 19,300 |
Nov 04, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,200 |
Nov 01, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,500 |
Oct 31, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 167,600 |
Oct 30, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 43,000 |
Oct 29, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 103,300 |
Oct 28, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 22,100 |
Oct 25, 2019 | 0.3000 | 0.3600 | 0.2800 | 0.2800 | 0.2800 | 223,500 |
Oct 24, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 16,200 |
Oct 23, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 6,100 |
Oct 22, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,300 |
Oct 21, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 23,500 |
Oct 18, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
Oct 17, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,500 |
Oct 16, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 39,000 |
Oct 15, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 33,300 |
Oct 11, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 103,800 |
Oct 10, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
Oct 09, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,700 |
Oct 08, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,200 |
Oct 07, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 75,000 |
Oct 04, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 164,500 |
Oct 03, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 30,600 |
Oct 02, 2019 | 0.2800 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 256,900 |
Oct 01, 2019 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 55,300 |
Sep 30, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 29,000 |
Sep 27, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 37,000 |
Sep 26, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 55,600 |
Sep 25, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 37,000 |
Sep 24, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 12,100 |
Sep 23, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 253,300 |
Sep 20, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 21,300 |
Sep 19, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 220,000 |
Sep 18, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 132,900 |
Sep 17, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,500 |
Sep 16, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 53,600 |
Sep 13, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 79,300 |
Sep 12, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 32,900 |
Sep 11, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 77,900 |
Sep 10, 2019 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 25,500 |
Sep 09, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 16,500 |
Sep 06, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 168,600 |
Sep 05, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 158,700 |
Sep 04, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 90,400 |
Sep 03, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 392,600 |
Aug 30, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 167,200 |
Aug 29, 2019 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 227,400 |
Aug 28, 2019 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 175,700 |
Aug 27, 2019 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 329,900 |
Aug 26, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 232,700 |
Aug 23, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 197,500 |
Aug 22, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 53,900 |
Aug 21, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 77,200 |
Aug 20, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 36,100 |
Aug 19, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 54,500 |
Aug 16, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 144,600 |
Aug 15, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 146,400 |
Aug 14, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 520,400 |
Aug 13, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 440,600 |
Aug 12, 2019 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | 0.2500 | 1,110,100 |
Aug 09, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 387,600 |
Aug 08, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 376,700 |
Aug 07, 2019 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 364,500 |
Aug 06, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 70,000 |
Aug 02, 2019 | 0.2900 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 44,500 |
Aug 01, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 118,100 |
Jul 31, 2019 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 17,500 |
Jul 30, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 93,000 |
Jul 29, 2019 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 117,600 |
Jul 26, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 269,000 |
Jul 25, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 23,400 |
Jul 24, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 63,000 |
Jul 23, 2019 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 80,900 |
Jul 22, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 107,600 |
Jul 19, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 298,700 |
Jul 18, 2019 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 73,200 |
Jul 17, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 41,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |