Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 0.5623 | 0.5636 | 0.5591 | 0.5622 | 0.5622 | - |
15 Apr 2021 | 0.5607 | 0.5628 | 0.5595 | 0.5605 | 0.5605 | - |
14 Apr 2021 | 0.5556 | 0.5605 | 0.5551 | 0.5557 | 0.5557 | - |
13 Apr 2021 | 0.5545 | 0.5560 | 0.5527 | 0.5545 | 0.5545 | - |
12 Apr 2021 | 0.5559 | 0.5560 | 0.5537 | 0.5560 | 0.5560 | - |
09 Apr 2021 | 0.5572 | 0.5575 | 0.5546 | 0.5574 | 0.5574 | - |
08 Apr 2021 | 0.5539 | 0.5562 | 0.5531 | 0.5539 | 0.5539 | - |
07 Apr 2021 | 0.5543 | 0.5553 | 0.5511 | 0.5538 | 0.5538 | - |
06 Apr 2021 | 0.5503 | 0.5530 | 0.5489 | 0.5503 | 0.5503 | - |
05 Apr 2021 | 0.5508 | 0.5511 | 0.5494 | 0.5508 | 0.5508 | - |
02 Apr 2021 | 0.5506 | 0.5515 | 0.5496 | 0.5504 | 0.5504 | - |
01 Apr 2021 | 0.5507 | 0.5509 | 0.5474 | 0.5507 | 0.5507 | - |
31 Mar 2021 | 0.5533 | 0.5542 | 0.5516 | 0.5534 | 0.5534 | - |
30 Mar 2021 | 0.5546 | 0.5561 | 0.5531 | 0.5545 | 0.5545 | - |
29 Mar 2021 | 0.5537 | 0.5544 | 0.5518 | 0.5537 | 0.5537 | - |
26 Mar 2021 | 0.5522 | 0.5543 | 0.5518 | 0.5523 | 0.5523 | - |
25 Mar 2021 | 0.5545 | 0.5557 | 0.5510 | 0.5545 | 0.5545 | - |
24 Mar 2021 | 0.5539 | 0.5561 | 0.5531 | 0.5538 | 0.5538 | - |
23 Mar 2021 | 0.5588 | 0.5588 | 0.5549 | 0.5587 | 0.5587 | - |
22 Mar 2021 | 0.5582 | 0.5601 | 0.5567 | 0.5583 | 0.5583 | - |
19 Mar 2021 | 0.5568 | 0.5596 | 0.5556 | 0.5568 | 0.5568 | - |
18 Mar 2021 | 0.5590 | 0.5612 | 0.5577 | 0.5588 | 0.5588 | - |
17 Mar 2021 | 0.5572 | 0.5572 | 0.5547 | 0.5571 | 0.5571 | - |
16 Mar 2021 | 0.5575 | 0.5594 | 0.5572 | 0.5574 | 0.5574 | - |
15 Mar 2021 | 0.5572 | 0.5576 | 0.5550 | 0.5572 | 0.5572 | - |
12 Mar 2021 | 0.5566 | 0.5584 | 0.5555 | 0.5566 | 0.5566 | - |
11 Mar 2021 | 0.5549 | 0.5578 | 0.5546 | 0.5548 | 0.5548 | - |
10 Mar 2021 | 0.5555 | 0.5558 | 0.5531 | 0.5554 | 0.5554 | - |
09 Mar 2021 | 0.5538 | 0.5558 | 0.5520 | 0.5538 | 0.5538 | - |
08 Mar 2021 | 0.5565 | 0.5574 | 0.5525 | 0.5564 | 0.5564 | - |
05 Mar 2021 | 0.5553 | 0.5564 | 0.5529 | 0.5552 | 0.5552 | - |
04 Mar 2021 | 0.5569 | 0.5597 | 0.5563 | 0.5570 | 0.5570 | - |
03 Mar 2021 | 0.5606 | 0.5614 | 0.5573 | 0.5607 | 0.5607 | - |
02 Mar 2021 | 0.5580 | 0.5610 | 0.5571 | 0.5580 | 0.5580 | - |
01 Mar 2021 | 0.5547 | 0.5585 | 0.5530 | 0.5548 | 0.5548 | - |
26 Feb 2021 | 0.5616 | 0.5627 | 0.5530 | 0.5617 | 0.5617 | - |
25 Feb 2021 | 0.5638 | 0.5652 | 0.5621 | 0.5630 | 0.5630 | - |
24 Feb 2021 | 0.5601 | 0.5627 | 0.5576 | 0.5601 | 0.5601 | - |
23 Feb 2021 | 0.5625 | 0.5634 | 0.5602 | 0.5625 | 0.5625 | - |
22 Feb 2021 | 0.5619 | 0.5628 | 0.5613 | 0.5622 | 0.5622 | - |
19 Feb 2021 | 0.5561 | 0.5616 | 0.5557 | 0.5560 | 0.5560 | - |
18 Feb 2021 | 0.5594 | 0.5601 | 0.5549 | 0.5594 | 0.5594 | - |
17 Feb 2021 | 0.5571 | 0.5592 | 0.5571 | 0.5571 | 0.5571 | - |
16 Feb 2021 | 0.5595 | 0.5600 | 0.5577 | 0.5596 | 0.5596 | - |
15 Feb 2021 | 0.5597 | 0.5603 | 0.5587 | 0.5597 | 0.5597 | - |
12 Feb 2021 | 0.5612 | 0.5616 | 0.5589 | 0.5611 | 0.5611 | - |
11 Feb 2021 | 0.5584 | 0.5620 | 0.5577 | 0.5584 | 0.5584 | - |
10 Feb 2021 | 0.5602 | 0.5607 | 0.5579 | 0.5603 | 0.5603 | - |
09 Feb 2021 | 0.5606 | 0.5613 | 0.5590 | 0.5607 | 0.5607 | - |
08 Feb 2021 | 0.5588 | 0.5611 | 0.5585 | 0.5589 | 0.5589 | - |
05 Feb 2021 | 0.5559 | 0.5582 | 0.5546 | 0.5558 | 0.5558 | - |
04 Feb 2021 | 0.5594 | 0.5620 | 0.5556 | 0.5593 | 0.5593 | - |
03 Feb 2021 | 0.5569 | 0.5589 | 0.5559 | 0.5569 | 0.5569 | - |
02 Feb 2021 | 0.5581 | 0.5593 | 0.5549 | 0.5580 | 0.5580 | - |
01 Feb 2021 | 0.5563 | 0.5578 | 0.5556 | 0.5562 | 0.5562 | - |
29 Jan 2021 | 0.5589 | 0.5606 | 0.5573 | 0.5588 | 0.5588 | - |
28 Jan 2021 | 0.5596 | 0.5596 | 0.5565 | 0.5595 | 0.5595 | - |
27 Jan 2021 | 0.5642 | 0.5644 | 0.5595 | 0.5640 | 0.5640 | - |
26 Jan 2021 | 0.5640 | 0.5648 | 0.5628 | 0.5640 | 0.5640 | - |
25 Jan 2021 | 0.5636 | 0.5652 | 0.5628 | 0.5636 | 0.5636 | - |
22 Jan 2021 | 0.5652 | 0.5658 | 0.5637 | 0.5651 | 0.5651 | - |
21 Jan 2021 | 0.5673 | 0.5684 | 0.5648 | 0.5674 | 0.5674 | - |
20 Jan 2021 | 0.5652 | 0.5685 | 0.5639 | 0.5652 | 0.5652 | - |
19 Jan 2021 | 0.5658 | 0.5676 | 0.5650 | 0.5658 | 0.5658 | - |
18 Jan 2021 | 0.5661 | 0.5671 | 0.5658 | 0.5663 | 0.5663 | - |
15 Jan 2021 | 0.5682 | 0.5685 | 0.5653 | 0.5681 | 0.5681 | - |
14 Jan 2021 | 0.5676 | 0.5694 | 0.5671 | 0.5673 | 0.5673 | - |
13 Jan 2021 | 0.5686 | 0.5689 | 0.5651 | 0.5687 | 0.5687 | - |
12 Jan 2021 | 0.5699 | 0.5701 | 0.5665 | 0.5699 | 0.5699 | - |
11 Jan 2021 | 0.5712 | 0.5721 | 0.5696 | 0.5708 | 0.5708 | - |
08 Jan 2021 | 0.5725 | 0.5733 | 0.5713 | 0.5725 | 0.5725 | - |
07 Jan 2021 | 0.5737 | 0.5741 | 0.5693 | 0.5736 | 0.5736 | - |
06 Jan 2021 | 0.5696 | 0.5736 | 0.5689 | 0.5696 | 0.5696 | - |
05 Jan 2021 | 0.5650 | 0.5691 | 0.5647 | 0.5650 | 0.5650 | - |
04 Jan 2021 | 0.5635 | 0.5670 | 0.5619 | 0.5635 | 0.5635 | - |
01 Jan 2021 | 0.5632 | 0.5729 | 0.5026 | 0.5632 | 0.5632 | - |
31 Dec 2020 | 0.5641 | 0.5672 | 0.5634 | 0.5641 | 0.5641 | - |
30 Dec 2020 | 0.5638 | 0.5656 | 0.5628 | 0.5636 | 0.5636 | - |
29 Dec 2020 | 0.5635 | 0.5647 | 0.5620 | 0.5635 | 0.5635 | - |
28 Dec 2020 | 0.5608 | 0.5630 | 0.5606 | 0.5608 | 0.5608 | - |
25 Dec 2020 | 0.5594 | 0.5619 | 0.5334 | 0.5602 | 0.5602 | - |
24 Dec 2020 | 0.5611 | 0.5614 | 0.5577 | 0.5612 | 0.5612 | - |
23 Dec 2020 | 0.5635 | 0.5642 | 0.5596 | 0.5630 | 0.5630 | - |
22 Dec 2020 | 0.5632 | 0.5650 | 0.5604 | 0.5632 | 0.5632 | - |
21 Dec 2020 | 0.5661 | 0.5683 | 0.5645 | 0.5661 | 0.5661 | - |
18 Dec 2020 | 0.5611 | 0.5645 | 0.5606 | 0.5612 | 0.5612 | - |
17 Dec 2020 | 0.5606 | 0.5623 | 0.5596 | 0.5606 | 0.5606 | - |
16 Dec 2020 | 0.5618 | 0.5622 | 0.5584 | 0.5619 | 0.5619 | - |
15 Dec 2020 | 0.5654 | 0.5659 | 0.5610 | 0.5654 | 0.5654 | - |
14 Dec 2020 | 0.5669 | 0.5669 | 0.5630 | 0.5669 | 0.5669 | - |
11 Dec 2020 | 0.5655 | 0.5736 | 0.5655 | 0.5655 | 0.5655 | - |
10 Dec 2020 | 0.5561 | 0.5664 | 0.5558 | 0.5561 | 0.5561 | - |
09 Dec 2020 | 0.5543 | 0.5573 | 0.5539 | 0.5541 | 0.5541 | - |
08 Dec 2020 | 0.5552 | 0.5580 | 0.5545 | 0.5553 | 0.5553 | - |
07 Dec 2020 | 0.5538 | 0.5596 | 0.5529 | 0.5538 | 0.5538 | - |
04 Dec 2020 | 0.5529 | 0.5530 | 0.5490 | 0.5528 | 0.5528 | - |
03 Dec 2020 | 0.5545 | 0.5549 | 0.5511 | 0.5545 | 0.5545 | - |
02 Dec 2020 | 0.5498 | 0.5540 | 0.5491 | 0.5498 | 0.5498 | - |
01 Dec 2020 | 0.5518 | 0.5520 | 0.5480 | 0.5516 | 0.5516 | - |
30 Nov 2020 | 0.5551 | 0.5554 | 0.5505 | 0.5550 | 0.5550 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |