Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 40,700 |
21 Jan 2021 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 69,400 |
20 Jan 2021 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 487,000 |
19 Jan 2021 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 476,100 |
18 Jan 2021 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 400,400 |
15 Jan 2021 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 321,200 |
14 Jan 2021 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 70,000 |
13 Jan 2021 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 88,200 |
12 Jan 2021 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 110,100 |
11 Jan 2021 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 145,000 |
08 Jan 2021 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 94,000 |
07 Jan 2021 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 154,500 |
06 Jan 2021 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 75,300 |
05 Jan 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
04 Jan 2021 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 39,700 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 124,700 |
29 Dec 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 166,600 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 25,200 |
22 Dec 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 40,100 |
21 Dec 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 24,100 |
18 Dec 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 101,500 |
17 Dec 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
16 Dec 2020 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 251,900 |
15 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 35,000 |
14 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 80,000 |
11 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 95,000 |
10 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 32,700 |
09 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 49,000 |
08 Dec 2020 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 140,500 |
07 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 99,300 |
04 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 77,000 |
03 Dec 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 111,000 |
02 Dec 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
01 Dec 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,000 |
30 Nov 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 101,400 |
27 Nov 2020 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 163,400 |
26 Nov 2020 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 215,100 |
25 Nov 2020 | 0.3550 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 139,800 |
24 Nov 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 10,000 |
23 Nov 2020 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 35,300 |
20 Nov 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20,000 |
19 Nov 2020 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 38,600 |
18 Nov 2020 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 69,200 |
17 Nov 2020 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 41,700 |
16 Nov 2020 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 60,300 |
13 Nov 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
12 Nov 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
11 Nov 2020 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 82,000 |
10 Nov 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 19,800 |
09 Nov 2020 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 105,200 |
06 Nov 2020 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,100 |
05 Nov 2020 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 47,000 |
04 Nov 2020 | 0.3450 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 29,600 |
03 Nov 2020 | 0.3450 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 27,200 |
02 Nov 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 220,200 |
30 Oct 2020 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 259,200 |
29 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
28 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
27 Oct 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 12,000 |
26 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
23 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,000 |
22 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
20 Oct 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 25,300 |
19 Oct 2020 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 36,400 |
16 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,600 |
15 Oct 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 149,250 |
14 Oct 2020 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 15,500 |
13 Oct 2020 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 370,000 |
12 Oct 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 15,800 |
09 Oct 2020 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 154,100 |
08 Oct 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100,000 |
07 Oct 2020 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 140,000 |
06 Oct 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 230,000 |
05 Oct 2020 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 202,500 |
02 Oct 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 215,100 |
01 Oct 2020 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 246,000 |
30 Sep 2020 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 153,500 |
29 Sep 2020 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 255,000 |
28 Sep 2020 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 150,000 |
25 Sep 2020 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 275,000 |
24 Sep 2020 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 397,000 |
23 Sep 2020 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 195,000 |
22 Sep 2020 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 190,000 |
21 Sep 2020 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 120,100 |
18 Sep 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 137,000 |
17 Sep 2020 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 Sep 2020 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 150,000 |
15 Sep 2020 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 225,000 |
14 Sep 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 95,000 |
11 Sep 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 31,100 |
10 Sep 2020 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 255,400 |
09 Sep 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 300 |
08 Sep 2020 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
07 Sep 2020 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 55,000 |
04 Sep 2020 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 163,600 |
03 Sep 2020 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 38,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |