Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2021 | 0.2550 | 0.2600 | 0.2520 | 0.2520 | 0.2520 | 286,266 |
19 Apr 2021 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 530,911 |
16 Apr 2021 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 328,605 |
15 Apr 2021 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 361,084 |
14 Apr 2021 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 414,809 |
13 Apr 2021 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 259,447 |
12 Apr 2021 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 309,940 |
09 Apr 2021 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 624,389 |
08 Apr 2021 | 0.2600 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 1,377,699 |
07 Apr 2021 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 889,738 |
06 Apr 2021 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 587,601 |
01 Apr 2021 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,327,345 |
31 Mar 2021 | 0.2550 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 590,420 |
30 Mar 2021 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 866,624 |
29 Mar 2021 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 839,679 |
26 Mar 2021 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 565,339 |
25 Mar 2021 | 0.2800 | 0.2800 | 0.2450 | 0.2600 | 0.2600 | 4,049,914 |
24 Mar 2021 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 1,330,220 |
23 Mar 2021 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 574,545 |
22 Mar 2021 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 357,823 |
19 Mar 2021 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 396,438 |
18 Mar 2021 | 0.3050 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 741,185 |
17 Mar 2021 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 468,174 |
16 Mar 2021 | 0.3000 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 1,426,850 |
15 Mar 2021 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 287,868 |
12 Mar 2021 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 690,923 |
11 Mar 2021 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 464,183 |
10 Mar 2021 | 0.2950 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 2,071,727 |
09 Mar 2021 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 1,857,434 |
08 Mar 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 666,542 |
05 Mar 2021 | 0.2600 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 2,190,097 |
04 Mar 2021 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 1,930,625 |
03 Mar 2021 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 561,456 |
02 Mar 2021 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,769,076 |
01 Mar 2021 | 0.3000 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 1,248,990 |
26 Feb 2021 | 0.3200 | 0.3250 | 0.2900 | 0.2950 | 0.2950 | 2,299,641 |
25 Feb 2021 | 0.2900 | 0.3400 | 0.2850 | 0.3250 | 0.3250 | 3,227,153 |
24 Feb 2021 | 0.3000 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 2,482,285 |
23 Feb 2021 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 805,731 |
22 Feb 2021 | 0.3200 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 1,316,006 |
19 Feb 2021 | 0.3200 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 1,534,888 |
18 Feb 2021 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 2,281,234 |
17 Feb 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 2,120,230 |
16 Feb 2021 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 749,060 |
15 Feb 2021 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 784,374 |
12 Feb 2021 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 612,052 |
11 Feb 2021 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 1,677,398 |
10 Feb 2021 | 0.4100 | 0.4100 | 0.3800 | 0.3850 | 0.3850 | 1,249,801 |
09 Feb 2021 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 545,346 |
08 Feb 2021 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 1,133,943 |
05 Feb 2021 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 1,668,518 |
04 Feb 2021 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,208,792 |
03 Feb 2021 | 0.3750 | 0.3950 | 0.3650 | 0.3850 | 0.3850 | 2,280,849 |
02 Feb 2021 | 0.3850 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 2,471,969 |
01 Feb 2021 | 0.3800 | 0.3900 | 0.3550 | 0.3850 | 0.3850 | 3,668,073 |
29 Jan 2021 | 0.3950 | 0.4400 | 0.3850 | 0.4050 | 0.4050 | 5,919,809 |
28 Jan 2021 | 0.4100 | 0.4200 | 0.3750 | 0.3850 | 0.3850 | 3,994,124 |
27 Jan 2021 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 1,341,874 |
25 Jan 2021 | 0.4450 | 0.4650 | 0.4100 | 0.4300 | 0.4300 | 4,458,956 |
22 Jan 2021 | 0.3850 | 0.4400 | 0.3750 | 0.4400 | 0.4400 | 3,657,063 |
21 Jan 2021 | 0.3500 | 0.3950 | 0.3500 | 0.3750 | 0.3750 | 5,231,477 |
20 Jan 2021 | 0.3100 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 3,798,041 |
19 Jan 2021 | 0.2950 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 990,918 |
18 Jan 2021 | 0.3150 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 1,427,646 |
15 Jan 2021 | 0.3000 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 1,521,135 |
14 Jan 2021 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 729,275 |
13 Jan 2021 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,061,619 |
12 Jan 2021 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 990,822 |
11 Jan 2021 | 0.3150 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 1,900,576 |
08 Jan 2021 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 1,180,207 |
07 Jan 2021 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 658,246 |
06 Jan 2021 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 503,655 |
05 Jan 2021 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 662,523 |
04 Jan 2021 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 574,754 |
31 Dec 2020 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 268,041 |
30 Dec 2020 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,216,614 |
29 Dec 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 994,600 |
24 Dec 2020 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 397,644 |
23 Dec 2020 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 556,131 |
22 Dec 2020 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 3,358,310 |
21 Dec 2020 | 0.2800 | 0.3200 | 0.2750 | 0.3200 | 0.3200 | 6,567,799 |
18 Dec 2020 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,017,777 |
17 Dec 2020 | 0.2550 | 0.2600 | 0.2300 | 0.2450 | 0.2450 | 2,996,031 |
16 Dec 2020 | 0.2150 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 4,823,304 |
15 Dec 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 0.2050 | 4,641,688 |
14 Dec 2020 | 0.2650 | 0.2650 | 0.2250 | 0.2300 | 0.2300 | 3,575,954 |
11 Dec 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 672,705 |
10 Dec 2020 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 1,844,450 |
09 Dec 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 2,871,670 |
08 Dec 2020 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,360,844 |
07 Dec 2020 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 801,670 |
04 Dec 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 1,389,181 |
03 Dec 2020 | 0.2850 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 793,268 |
02 Dec 2020 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 1,873,463 |
01 Dec 2020 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 1,258,053 |
30 Nov 2020 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,012,628 |
27 Nov 2020 | 0.3350 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 2,291,218 |
26 Nov 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 2,164,269 |
25 Nov 2020 | 0.3400 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 3,448,226 |
24 Nov 2020 | 0.2800 | 0.3500 | 0.2750 | 0.3300 | 0.3300 | 5,437,738 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |