Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 0.3725 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 217,524 |
19 Jan 2021 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 262,564 |
18 Jan 2021 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 122,428 |
15 Jan 2021 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 412,071 |
14 Jan 2021 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 93,976 |
13 Jan 2021 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 13,761 |
12 Jan 2021 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 48,514 |
11 Jan 2021 | 0.3500 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 422,029 |
08 Jan 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
07 Jan 2021 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 21,609 |
06 Jan 2021 | 0.3500 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 167,425 |
05 Jan 2021 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 163,072 |
04 Jan 2021 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 151,705 |
31 Dec 2020 | 0.3550 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 309,912 |
30 Dec 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 560,690 |
29 Dec 2020 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 50,117 |
24 Dec 2020 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 52,513 |
23 Dec 2020 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 91,810 |
22 Dec 2020 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 109,404 |
21 Dec 2020 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 469,642 |
18 Dec 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 189,922 |
17 Dec 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 75,520 |
16 Dec 2020 | 0.3700 | 0.3700 | 0.3100 | 0.3400 | 0.3400 | 512,968 |
15 Dec 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 278,558 |
14 Dec 2020 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 257,978 |
11 Dec 2020 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 35,447 |
10 Dec 2020 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 94,980 |
09 Dec 2020 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 395,770 |
08 Dec 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 258,751 |
07 Dec 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 62,759 |
04 Dec 2020 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 15,669 |
03 Dec 2020 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 31,871 |
02 Dec 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 |
01 Dec 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 108,604 |
30 Nov 2020 | 0.4100 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 410,054 |
27 Nov 2020 | 0.3950 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 515,754 |
26 Nov 2020 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 435,051 |
25 Nov 2020 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 287,092 |
24 Nov 2020 | 0.3800 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 318,233 |
23 Nov 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 118,771 |
20 Nov 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 236,172 |
19 Nov 2020 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 422,600 |
18 Nov 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 190,928 |
17 Nov 2020 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 183,749 |
16 Nov 2020 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
13 Nov 2020 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 83,000 |
12 Nov 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 135,345 |
11 Nov 2020 | 0.3950 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 628,252 |
10 Nov 2020 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 343,673 |
09 Nov 2020 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 221,079 |
06 Nov 2020 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 166,528 |
05 Nov 2020 | 0.3700 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 432,960 |
04 Nov 2020 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 144,562 |
03 Nov 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 586,494 |
02 Nov 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 182,845 |
30 Oct 2020 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 523,800 |
29 Oct 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 535,508 |
28 Oct 2020 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 263,040 |
27 Oct 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 509,085 |
26 Oct 2020 | 0.4100 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 1,218,685 |
23 Oct 2020 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 722,840 |
22 Oct 2020 | 0.4200 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 1,558,048 |
21 Oct 2020 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 1,307,835 |
20 Oct 2020 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 429,278 |
19 Oct 2020 | 0.3750 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 1,002,414 |
16 Oct 2020 | 0.3750 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 203,898 |
15 Oct 2020 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 787,156 |
14 Oct 2020 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 336,608 |
13 Oct 2020 | 0.4150 | 0.4150 | 0.3600 | 0.3800 | 0.3800 | 1,297,764 |
12 Oct 2020 | 0.4000 | 0.4700 | 0.3800 | 0.4100 | 0.4100 | 4,341,867 |
09 Oct 2020 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 250,289 |
08 Oct 2020 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 494,179 |
07 Oct 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 377,680 |
06 Oct 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
05 Oct 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 194,316 |
02 Oct 2020 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 259,447 |
01 Oct 2020 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 669,763 |
30 Sep 2020 | 0.3350 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 405,823 |
29 Sep 2020 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 427,965 |
28 Sep 2020 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 144,884 |
25 Sep 2020 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 46,183 |
24 Sep 2020 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 387,173 |
23 Sep 2020 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 164,119 |
22 Sep 2020 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 241,656 |
21 Sep 2020 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 249,710 |
18 Sep 2020 | 0.3300 | 0.3350 | 0.3270 | 0.3300 | 0.3300 | 438,844 |
17 Sep 2020 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 390,528 |
16 Sep 2020 | 0.3550 | 0.3550 | 0.3250 | 0.3300 | 0.3300 | 364,050 |
15 Sep 2020 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 1,281,377 |
14 Sep 2020 | 0.3100 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 108,154 |
11 Sep 2020 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 169,319 |
10 Sep 2020 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 104,010 |
09 Sep 2020 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 593,524 |
08 Sep 2020 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 160,178 |
07 Sep 2020 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 430,085 |
04 Sep 2020 | 0.2850 | 0.2950 | 0.2600 | 0.2950 | 0.2950 | 1,969,800 |
03 Sep 2020 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 481,949 |
02 Sep 2020 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 54,836 |
01 Sep 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 301,620 |
31 Aug 2020 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 339,098 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |