Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 28, 2021 | 0.3450 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 192,323 |
Jan 27, 2021 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 359,051 |
Jan 25, 2021 | 0.3525 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 155,042 |
Jan 22, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,524 |
Jan 21, 2021 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 75,455 |
Jan 20, 2021 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Jan 19, 2021 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 110,989 |
Jan 18, 2021 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 226,427 |
Jan 15, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jan 14, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 42,718 |
Jan 13, 2021 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 295,731 |
Jan 12, 2021 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 125,928 |
Jan 11, 2021 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 140,717 |
Jan 08, 2021 | 0.3550 | 0.3625 | 0.3550 | 0.3550 | 0.3550 | 242,169 |
Jan 07, 2021 | 0.3450 | 0.3750 | 0.3350 | 0.3700 | 0.3700 | 475,008 |
Jan 06, 2021 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 36,344 |
Jan 05, 2021 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 30,972 |
Jan 04, 2021 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 41,844 |
Dec 31, 2020 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 81,103 |
Dec 30, 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 5,500 |
Dec 29, 2020 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 32,433 |
Dec 24, 2020 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 118,397 |
Dec 23, 2020 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 143,559 |
Dec 22, 2020 | 0.3350 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 194,357 |
Dec 21, 2020 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 254,254 |
Dec 18, 2020 | 0.3350 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 237,535 |
Dec 17, 2020 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 277,079 |
Dec 16, 2020 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 50,432 |
Dec 15, 2020 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 270,887 |
Dec 14, 2020 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 169,161 |
Dec 11, 2020 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 26,608 |
Dec 10, 2020 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 164,974 |
Dec 09, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 94,779 |
Dec 08, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 226,690 |
Dec 07, 2020 | 0.3400 | 0.3425 | 0.3250 | 0.3250 | 0.3250 | 225,692 |
Dec 04, 2020 | 0.3450 | 0.3475 | 0.3350 | 0.3350 | 0.3350 | 327,583 |
Dec 03, 2020 | 0.3250 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 174,073 |
Dec 02, 2020 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 62,374 |
Dec 01, 2020 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 145,374 |
Nov 30, 2020 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 90,086 |
Nov 27, 2020 | 0.3350 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 353,341 |
Nov 26, 2020 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 233,110 |
Nov 25, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 383,570 |
Nov 24, 2020 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 408,717 |
Nov 23, 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 229,751 |
Nov 20, 2020 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 245,423 |
Nov 19, 2020 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 141,248 |
Nov 18, 2020 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 198,165 |
Nov 17, 2020 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 400,464 |
Nov 16, 2020 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 94,650 |
Nov 13, 2020 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 202,191 |
Nov 12, 2020 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 96,404 |
Nov 11, 2020 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 132,223 |
Nov 10, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 262,774 |
Nov 09, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 279,153 |
Nov 06, 2020 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 394,756 |
Nov 05, 2020 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 10,289 |
Nov 04, 2020 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 107,070 |
Nov 03, 2020 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 381,045 |
Nov 02, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 106,109 |
Oct 30, 2020 | 0.2850 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 2,715,122 |
Oct 29, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 902,846 |
Oct 28, 2020 | 0.3000 | 0.3050 | 0.2770 | 0.2850 | 0.2850 | 66,416,820 |
Oct 27, 2020 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 5,862,189 |
Oct 26, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,262,119 |
Oct 23, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 142,227 |
Oct 22, 2020 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 256,482 |
Oct 21, 2020 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 101,287 |
Oct 20, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 868,907 |
Oct 19, 2020 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 136,761 |
Oct 16, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 358,602 |
Oct 15, 2020 | 0.2950 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 176,788 |
Oct 14, 2020 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 42,422 |
Oct 13, 2020 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 872,477 |
Oct 12, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 338,402 |
Oct 09, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 496,577 |
Oct 08, 2020 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 199,378 |
Oct 07, 2020 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 140,357 |
Oct 06, 2020 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 312,764 |
Oct 05, 2020 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 129,491 |
Oct 02, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 612,751 |
Oct 01, 2020 | 0.2950 | 0.3100 | 0.2920 | 0.3100 | 0.3100 | 388,525 |
Sep 30, 2020 | 0.3050 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 1,187,961 |
Sep 29, 2020 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 922,170 |
Sep 28, 2020 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 177,000 |
Sep 25, 2020 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 98,296 |
Sep 24, 2020 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 224,708 |
Sep 23, 2020 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 86,284 |
Sep 22, 2020 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 48,206 |
Sep 21, 2020 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 138,553 |
Sep 18, 2020 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 153,323 |
Sep 17, 2020 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 163,038 |
Sep 16, 2020 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 126,438 |
Sep 15, 2020 | 0.2900 | 0.2970 | 0.2900 | 0.2900 | 0.2900 | 515,346 |
Sep 14, 2020 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 167,535 |
Sep 11, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 201,426 |
Sep 10, 2020 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 18,449 |
Sep 09, 2020 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 398,889 |
Sep 08, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 311,191 |
Sep 07, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 558,652 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |