Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.3005 | 0.3500 | 0.3005 | 0.3060 | 0.3060 | 11,161 |
Dec 05, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 7,500 |
Dec 04, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 6,500 |
Dec 03, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 14,200 |
Dec 02, 2019 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 11,200 |
Nov 29, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 10,300 |
Nov 27, 2019 | 0.3200 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 33,900 |
Nov 26, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 37,200 |
Nov 25, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 3,000 |
Nov 22, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 3,300 |
Nov 21, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 17,500 |
Nov 20, 2019 | 0.3300 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 290,200 |
Nov 19, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 151,300 |
Nov 18, 2019 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 41,100 |
Nov 15, 2019 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 15,100 |
Nov 14, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 86,500 |
Nov 13, 2019 | 0.2800 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 46,200 |
Nov 12, 2019 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 24,800 |
Nov 11, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,700 |
Nov 08, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 28,900 |
Nov 07, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 8,000 |
Nov 06, 2019 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 53,900 |
Nov 05, 2019 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 55,000 |
Nov 04, 2019 | 0.3100 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 65,200 |
Nov 01, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 31,800 |
Oct 31, 2019 | 0.3200 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 53,500 |
Oct 30, 2019 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 9,700 |
Oct 29, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 6,700 |
Oct 28, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 51,100 |
Oct 25, 2019 | 0.3500 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 34,800 |
Oct 24, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 8,700 |
Oct 23, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 12,500 |
Oct 22, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 18,800 |
Oct 21, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 15,400 |
Oct 18, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 800 |
Oct 17, 2019 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 4,100 |
Oct 16, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 5,800 |
Oct 15, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 20,600 |
Oct 14, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 300 |
Oct 11, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 10,500 |
Oct 10, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 69,600 |
Oct 09, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 20,500 |
Oct 08, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 58,100 |
Oct 07, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 12,800 |
Oct 04, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 5,300 |
Oct 03, 2019 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 14,000 |
Oct 02, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 9,300 |
Oct 01, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 18,400 |
Sep 30, 2019 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 54,600 |
Sep 27, 2019 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 40,700 |
Sep 26, 2019 | 0.3700 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 55,700 |
Sep 25, 2019 | 0.3400 | 0.4800 | 0.3200 | 0.3800 | 0.3800 | 84,600 |
Sep 24, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 9,300 |
Sep 23, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 19,800 |
Sep 20, 2019 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 51,200 |
Sep 19, 2019 | 0.3600 | 0.3900 | 0.3000 | 0.3200 | 0.3200 | 86,600 |
Sep 18, 2019 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 31,500 |
Sep 17, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3700 | 0.3700 | 57,000 |
Sep 16, 2019 | 0.4100 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 74,900 |
Sep 13, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 14,400 |
Sep 12, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 17,700 |
Sep 11, 2019 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 12,600 |
Sep 10, 2019 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 18,500 |
Sep 09, 2019 | 0.5200 | 0.5200 | 0.4400 | 0.4600 | 0.4600 | 7,400 |
Sep 06, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 700 |
Sep 05, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 7,200 |
Sep 04, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 1,200 |
Sep 03, 2019 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 5,700 |
Aug 30, 2019 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 50,600 |
Aug 29, 2019 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 6,700 |
Aug 28, 2019 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 8,300 |
Aug 27, 2019 | 0.5300 | 0.6000 | 0.5200 | 0.5200 | 0.5200 | 70,500 |
Aug 26, 2019 | 0.5000 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 8,100 |
Aug 23, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 11,100 |
Aug 22, 2019 | 0.4600 | 0.5400 | 0.4200 | 0.5200 | 0.5200 | 13,000 |
Aug 21, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 18,600 |
Aug 20, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 28,900 |
Aug 19, 2019 | 0.4300 | 0.4900 | 0.4200 | 0.4600 | 0.4600 | 8,600 |
Aug 16, 2019 | 0.4500 | 0.4800 | 0.4100 | 0.4800 | 0.4800 | 31,800 |
Aug 15, 2019 | 0.4200 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 94,500 |
Aug 14, 2019 | 0.4500 | 0.4800 | 0.3900 | 0.4000 | 0.4000 | 112,800 |
Aug 13, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 36,200 |
Aug 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 47,400 |
Aug 09, 2019 | 0.3800 | 0.4000 | 0.2100 | 0.3500 | 0.3500 | 17,300 |
Aug 08, 2019 | 0.4300 | 0.4300 | 0.3600 | 0.3600 | 0.3600 | 26,900 |
Aug 07, 2019 | 0.4300 | 0.4300 | 0.3300 | 0.4100 | 0.4100 | 17,400 |
Aug 06, 2019 | 0.3800 | 0.4300 | 0.3500 | 0.3900 | 0.3900 | 6,800 |
Aug 05, 2019 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 41,800 |
Aug 02, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,800 |
Aug 01, 2019 | 0.4300 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 25,000 |
Jul 31, 2019 | 0.3900 | 0.4800 | 0.3700 | 0.4100 | 0.4100 | 44,600 |
Jul 30, 2019 | 0.4100 | 0.4100 | 0.3400 | 0.3800 | 0.3800 | 29,300 |
Jul 29, 2019 | 0.4300 | 0.4400 | 0.3400 | 0.4000 | 0.4000 | 49,900 |
Jul 26, 2019 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 5,100 |
Jul 25, 2019 | 0.4900 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 8,500 |
Jul 24, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 800 |
Jul 23, 2019 | 0.4800 | 0.4900 | 0.3900 | 0.4800 | 0.4800 | 3,600 |
Jul 22, 2019 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 57,400 |
Jul 19, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 18,900 |
Jul 18, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 16,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |