Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 0.6250 | 0.6300 | 0.6000 | 0.6150 | 0.6150 | 1,006,783 |
08 Apr 2021 | 0.6400 | 0.6400 | 0.6050 | 0.6250 | 0.6250 | 709,040 |
07 Apr 2021 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
06 Apr 2021 | 0.6500 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 1,926,247 |
01 Apr 2021 | 0.6250 | 0.6250 | 0.5950 | 0.6250 | 0.6250 | 823,324 |
31 Mar 2021 | 0.5800 | 0.6250 | 0.5800 | 0.6200 | 0.6200 | 2,599,654 |
30 Mar 2021 | 0.5450 | 0.5850 | 0.5300 | 0.5800 | 0.5800 | 1,801,808 |
29 Mar 2021 | 0.5200 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 1,422,891 |
26 Mar 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 1,125,675 |
25 Mar 2021 | 0.5300 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 1,440,200 |
24 Mar 2021 | 0.5200 | 0.5550 | 0.5050 | 0.5400 | 0.5400 | 3,020,770 |
23 Mar 2021 | 0.5400 | 0.5500 | 0.5150 | 0.5200 | 0.5200 | 1,357,725 |
22 Mar 2021 | 0.5400 | 0.5600 | 0.5150 | 0.5300 | 0.5300 | 4,600,395 |
19 Mar 2021 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 Mar 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 356,715 |
17 Mar 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 830,522 |
16 Mar 2021 | 0.5000 | 0.5050 | 0.4700 | 0.4950 | 0.4950 | 1,344,344 |
15 Mar 2021 | 0.4750 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 702,346 |
12 Mar 2021 | 0.4450 | 0.4900 | 0.4450 | 0.4850 | 0.4850 | 2,320,947 |
11 Mar 2021 | 0.4400 | 0.4500 | 0.4250 | 0.4450 | 0.4450 | 841,532 |
10 Mar 2021 | 0.4400 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 1,153,665 |
09 Mar 2021 | 0.4300 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 1,155,250 |
08 Mar 2021 | 0.4400 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 1,065,801 |
05 Mar 2021 | 0.4400 | 0.4500 | 0.4150 | 0.4350 | 0.4350 | 1,708,677 |
04 Mar 2021 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 1,097,301 |
03 Mar 2021 | 0.4850 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 787,022 |
02 Mar 2021 | 0.4750 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 1,984,678 |
01 Mar 2021 | 0.4800 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 833,344 |
26 Feb 2021 | 0.4500 | 0.4800 | 0.4350 | 0.4800 | 0.4800 | 2,207,869 |
25 Feb 2021 | 0.4600 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 1,059,888 |
24 Feb 2021 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 738,821 |
23 Feb 2021 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 890,871 |
22 Feb 2021 | 0.4550 | 0.4850 | 0.4550 | 0.4850 | 0.4850 | 1,237,220 |
19 Feb 2021 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 0.4450 | 1,296,180 |
18 Feb 2021 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 2,073,950 |
17 Feb 2021 | 0.5050 | 0.5050 | 0.4700 | 0.4950 | 0.4950 | 1,580,415 |
16 Feb 2021 | 0.5200 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 1,157,847 |
15 Feb 2021 | 0.5300 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 1,107,030 |
12 Feb 2021 | 0.5200 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 384,766 |
11 Feb 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,092,961 |
10 Feb 2021 | 0.5650 | 0.5650 | 0.5200 | 0.5450 | 0.5450 | 1,331,657 |
09 Feb 2021 | 0.5500 | 0.5700 | 0.5450 | 0.5550 | 0.5550 | 1,491,300 |
08 Feb 2021 | 0.5200 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 1,563,796 |
05 Feb 2021 | 0.5200 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 1,577,232 |
04 Feb 2021 | 0.5000 | 0.5200 | 0.4850 | 0.5050 | 0.5050 | 763,516 |
03 Feb 2021 | 0.5050 | 0.5350 | 0.4850 | 0.5000 | 0.5000 | 2,127,036 |
02 Feb 2021 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 3,225,375 |
01 Feb 2021 | 0.5100 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 4,734,374 |
29 Jan 2021 | 0.6000 | 0.6100 | 0.5200 | 0.5250 | 0.5250 | 3,776,118 |
28 Jan 2021 | 0.6200 | 0.6200 | 0.5400 | 0.5750 | 0.5750 | 5,739,595 |
27 Jan 2021 | 0.5800 | 0.6500 | 0.5750 | 0.6400 | 0.6400 | 8,137,673 |
25 Jan 2021 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
22 Jan 2021 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
21 Jan 2021 | 0.5450 | 0.5500 | 0.5050 | 0.5150 | 0.5150 | 1,988,797 |
20 Jan 2021 | 0.5400 | 0.5650 | 0.4950 | 0.5400 | 0.5400 | 4,357,175 |
19 Jan 2021 | 0.5100 | 0.6400 | 0.5100 | 0.5250 | 0.5250 | 10,798,936 |
18 Jan 2021 | 0.4100 | 0.4850 | 0.4050 | 0.4800 | 0.4800 | 6,464,497 |
15 Jan 2021 | 0.4050 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 2,746,384 |
14 Jan 2021 | 0.4250 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 4,499,650 |
13 Jan 2021 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 976,294 |
12 Jan 2021 | 0.3900 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 1,868,520 |
11 Jan 2021 | 0.4050 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 1,410,178 |
08 Jan 2021 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 873,125 |
07 Jan 2021 | 0.4200 | 0.4450 | 0.4100 | 0.4150 | 0.4150 | 2,206,497 |
06 Jan 2021 | 0.4050 | 0.4450 | 0.4050 | 0.4200 | 0.4200 | 4,746,613 |
05 Jan 2021 | 0.3700 | 0.4000 | 0.3600 | 0.3950 | 0.3950 | 2,302,996 |
04 Jan 2021 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 1,560,088 |
31 Dec 2020 | 0.3650 | 0.3950 | 0.3650 | 0.3850 | 0.3850 | 2,521,300 |
30 Dec 2020 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 527,122 |
29 Dec 2020 | 0.3650 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 2,315,303 |
24 Dec 2020 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 582,203 |
23 Dec 2020 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,692,531 |
22 Dec 2020 | 0.3200 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,257,185 |
21 Dec 2020 | 0.3450 | 0.3450 | 0.3000 | 0.3100 | 0.3100 | 3,244,040 |
18 Dec 2020 | 0.3050 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 1,707,639 |
17 Dec 2020 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 616,247 |
16 Dec 2020 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 2,189,148 |
15 Dec 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 1,624,557 |
14 Dec 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 792,289 |
11 Dec 2020 | 0.3450 | 0.3800 | 0.3350 | 0.3650 | 0.3650 | 2,460,571 |
10 Dec 2020 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,342,563 |
09 Dec 2020 | 0.3750 | 0.3800 | 0.3250 | 0.3500 | 0.3500 | 4,635,989 |
08 Dec 2020 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 2,474,548 |
07 Dec 2020 | 0.3500 | 0.4200 | 0.3450 | 0.4000 | 0.4000 | 5,534,630 |
04 Dec 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 1,424,534 |
03 Dec 2020 | 0.3300 | 0.3800 | 0.3250 | 0.3600 | 0.3600 | 3,757,131 |
02 Dec 2020 | 0.3250 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 1,890,336 |
01 Dec 2020 | 0.3350 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 2,301,242 |
30 Nov 2020 | 0.3700 | 0.3800 | 0.3250 | 0.3250 | 0.3250 | 3,079,112 |
27 Nov 2020 | 0.2950 | 0.3650 | 0.2900 | 0.3650 | 0.3650 | 5,650,779 |
26 Nov 2020 | 0.2800 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 2,896,627 |
25 Nov 2020 | 0.2750 | 0.3050 | 0.2500 | 0.2750 | 0.2750 | 5,675,536 |
24 Nov 2020 | 0.3100 | 0.3300 | 0.2500 | 0.2700 | 0.2700 | 11,107,686 |
23 Nov 2020 | 0.2500 | 0.3200 | 0.2450 | 0.3200 | 0.3200 | 7,746,205 |
20 Nov 2020 | 0.2600 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 4,499,663 |
19 Nov 2020 | 0.1800 | 0.2650 | 0.1750 | 0.2600 | 0.2600 | 17,318,044 |
18 Nov 2020 | 0.1650 | 0.1800 | 0.1550 | 0.1800 | 0.1800 | 7,224,554 |
17 Nov 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 8,626,059 |
16 Nov 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 21,000 |
13 Nov 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |