Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.3948 | 0.3987 | 0.3780 | 0.3813 | 0.3813 | 30,815,889 |
18 Jan 2021 | 0.3815 | 0.3935 | 0.3800 | 0.3902 | 0.3902 | 34,661,371 |
15 Jan 2021 | 0.4052 | 0.4057 | 0.3802 | 0.3813 | 0.3813 | 61,537,460 |
14 Jan 2021 | 0.3950 | 0.4085 | 0.3949 | 0.4032 | 0.4032 | 55,745,299 |
13 Jan 2021 | 0.4184 | 0.4184 | 0.3960 | 0.3973 | 0.3973 | 44,289,131 |
12 Jan 2021 | 0.4000 | 0.4199 | 0.3988 | 0.4140 | 0.4140 | 62,362,561 |
11 Jan 2021 | 0.3946 | 0.4081 | 0.3850 | 0.3949 | 0.3949 | 41,261,599 |
08 Jan 2021 | 0.4091 | 0.4091 | 0.3921 | 0.3957 | 0.3957 | 43,505,899 |
07 Jan 2021 | 0.3820 | 0.4078 | 0.3711 | 0.4078 | 0.4078 | 62,868,483 |
06 Jan 2021 | 0.3666 | 0.3912 | 0.3619 | 0.3836 | 0.3836 | 64,080,453 |
05 Jan 2021 | 0.3435 | 0.3638 | 0.3435 | 0.3606 | 0.3606 | 36,439,049 |
04 Jan 2021 | 0.3584 | 0.3600 | 0.3433 | 0.3478 | 0.3478 | 44,695,773 |
31 Dec 2020 | 0.3575 | 0.3609 | 0.3502 | 0.3540 | 0.3540 | 20,222,732 |
30 Dec 2020 | 0.3591 | 0.3645 | 0.3580 | 0.3611 | 0.3611 | 28,708,837 |
29 Dec 2020 | 0.3667 | 0.3687 | 0.3565 | 0.3593 | 0.3593 | 40,734,140 |
28 Dec 2020 | 0.3750 | 0.3779 | 0.3575 | 0.3648 | 0.3648 | 32,641,653 |
24 Dec 2020 | 0.3649 | 0.3720 | 0.3644 | 0.3664 | 0.3664 | 27,145,723 |
23 Dec 2020 | 0.3419 | 0.3605 | 0.3392 | 0.3603 | 0.3603 | 43,049,530 |
22 Dec 2020 | 0.3358 | 0.3427 | 0.3311 | 0.3410 | 0.3410 | 63,809,998 |
21 Dec 2020 | 0.3461 | 0.3461 | 0.3264 | 0.3334 | 0.3334 | 75,696,035 |
18 Dec 2020 | 0.3626 | 0.3665 | 0.3560 | 0.3577 | 0.3577 | 50,040,426 |
17 Dec 2020 | 0.3744 | 0.3753 | 0.3606 | 0.3615 | 0.3615 | 39,843,343 |
16 Dec 2020 | 0.3792 | 0.3820 | 0.3670 | 0.3706 | 0.3706 | 49,653,976 |
15 Dec 2020 | 0.3580 | 0.3780 | 0.3554 | 0.3780 | 0.3780 | 45,868,471 |
14 Dec 2020 | 0.3537 | 0.3727 | 0.3530 | 0.3598 | 0.3598 | 53,512,608 |
11 Dec 2020 | 0.3615 | 0.3620 | 0.3407 | 0.3463 | 0.3463 | 52,970,438 |
10 Dec 2020 | 0.3755 | 0.3797 | 0.3526 | 0.3564 | 0.3564 | 71,592,003 |
09 Dec 2020 | 0.3790 | 0.3844 | 0.3685 | 0.3690 | 0.3690 | 46,029,430 |
08 Dec 2020 | 0.3660 | 0.3825 | 0.3651 | 0.3727 | 0.3727 | 47,664,368 |
07 Dec 2020 | 0.3659 | 0.3758 | 0.3577 | 0.3675 | 0.3675 | 40,782,426 |
04 Dec 2020 | 0.3650 | 0.3776 | 0.3625 | 0.3660 | 0.3660 | 59,426,007 |
03 Dec 2020 | 0.3592 | 0.3669 | 0.3535 | 0.3658 | 0.3658 | 40,756,438 |
02 Dec 2020 | 0.3404 | 0.3600 | 0.3367 | 0.3600 | 0.3600 | 69,582,133 |
01 Dec 2020 | 0.3310 | 0.3426 | 0.3277 | 0.3426 | 0.3426 | 72,877,519 |
30 Nov 2020 | 0.3450 | 0.3450 | 0.3255 | 0.3255 | 0.3255 | 113,253,933 |
27 Nov 2020 | 0.3300 | 0.3704 | 0.3300 | 0.3476 | 0.3476 | 195,577,013 |
26 Nov 2020 | 0.4196 | 0.4210 | 0.3862 | 0.4022 | 0.4022 | 83,615,333 |
25 Nov 2020 | 0.4366 | 0.4428 | 0.4150 | 0.4252 | 0.4252 | 65,183,952 |
24 Nov 2020 | 0.4163 | 0.4310 | 0.4125 | 0.4310 | 0.4310 | 73,824,580 |
23 Nov 2020 | 0.4169 | 0.4220 | 0.4051 | 0.4111 | 0.4111 | 66,099,247 |
20 Nov 2020 | 0.4230 | 0.4326 | 0.4120 | 0.4120 | 0.4120 | 64,516,922 |
19 Nov 2020 | 0.4263 | 0.4290 | 0.4105 | 0.4193 | 0.4193 | 78,161,052 |
18 Nov 2020 | 0.4495 | 0.4495 | 0.4238 | 0.4400 | 0.4400 | 98,014,802 |
17 Nov 2020 | 0.4463 | 0.4500 | 0.4224 | 0.4473 | 0.4473 | 182,808,581 |
16 Nov 2020 | 0.3631 | 0.4200 | 0.3631 | 0.4190 | 0.4190 | 198,989,782 |
13 Nov 2020 | 0.3250 | 0.3420 | 0.3243 | 0.3363 | 0.3363 | 63,131,957 |
12 Nov 2020 | 0.3160 | 0.3298 | 0.3100 | 0.3280 | 0.3280 | 66,133,813 |
11 Nov 2020 | 0.3311 | 0.3392 | 0.3164 | 0.3252 | 0.3252 | 84,042,607 |
10 Nov 2020 | 0.3150 | 0.3415 | 0.3075 | 0.3322 | 0.3322 | 153,944,522 |
09 Nov 2020 | 0.2698 | 0.3162 | 0.2672 | 0.3162 | 0.3162 | 173,551,392 |
06 Nov 2020 | 0.2741 | 0.2805 | 0.2655 | 0.2655 | 0.2655 | 46,441,173 |
05 Nov 2020 | 0.2730 | 0.2782 | 0.2622 | 0.2765 | 0.2765 | 49,242,359 |
04 Nov 2020 | 0.2740 | 0.2784 | 0.2670 | 0.2702 | 0.2702 | 59,541,867 |
03 Nov 2020 | 0.2750 | 0.2870 | 0.2711 | 0.2854 | 0.2854 | 56,344,084 |
02 Nov 2020 | 0.2636 | 0.2730 | 0.2610 | 0.2730 | 0.2730 | 47,832,302 |
30 Oct 2020 | 0.2520 | 0.2620 | 0.2500 | 0.2620 | 0.2620 | 47,088,904 |
29 Oct 2020 | 0.2631 | 0.2651 | 0.2505 | 0.2546 | 0.2546 | 87,189,196 |
28 Oct 2020 | 0.2681 | 0.2681 | 0.2566 | 0.2609 | 0.2609 | 68,766,215 |
27 Oct 2020 | 0.2900 | 0.2904 | 0.2710 | 0.2720 | 0.2720 | 44,030,099 |
26 Oct 2020 | 0.2808 | 0.2914 | 0.2778 | 0.2830 | 0.2830 | 38,475,008 |
23 Oct 2020 | 0.2759 | 0.2895 | 0.2755 | 0.2891 | 0.2891 | 57,459,219 |
22 Oct 2020 | 0.2741 | 0.2773 | 0.2626 | 0.2749 | 0.2749 | 51,840,151 |
21 Oct 2020 | 0.2840 | 0.2877 | 0.2762 | 0.2762 | 0.2762 | 35,164,715 |
20 Oct 2020 | 0.2789 | 0.2845 | 0.2695 | 0.2805 | 0.2805 | 45,998,759 |
19 Oct 2020 | 0.2830 | 0.2840 | 0.2725 | 0.2785 | 0.2785 | 43,336,663 |
16 Oct 2020 | 0.2793 | 0.2835 | 0.2667 | 0.2814 | 0.2814 | 59,593,655 |
15 Oct 2020 | 0.2790 | 0.2790 | 0.2669 | 0.2770 | 0.2770 | 64,430,129 |
14 Oct 2020 | 0.2825 | 0.2892 | 0.2785 | 0.2817 | 0.2817 | 46,997,978 |
13 Oct 2020 | 0.2956 | 0.2956 | 0.2820 | 0.2823 | 0.2823 | 49,659,055 |
12 Oct 2020 | 0.3047 | 0.3080 | 0.2941 | 0.2950 | 0.2950 | 36,084,174 |
09 Oct 2020 | 0.3164 | 0.3165 | 0.3035 | 0.3040 | 0.3040 | 35,855,478 |
08 Oct 2020 | 0.3156 | 0.3170 | 0.3090 | 0.3140 | 0.3140 | 36,087,867 |
07 Oct 2020 | 0.3093 | 0.3148 | 0.3029 | 0.3075 | 0.3075 | 45,217,842 |
06 Oct 2020 | 0.3010 | 0.3155 | 0.2955 | 0.3126 | 0.3126 | 56,847,169 |
05 Oct 2020 | 0.2970 | 0.3040 | 0.2900 | 0.3000 | 0.3000 | 68,823,490 |
02 Oct 2020 | 0.2800 | 0.2890 | 0.2790 | 0.2890 | 0.2890 | 37,202,254 |
01 Oct 2020 | 0.2985 | 0.3000 | 0.2815 | 0.2846 | 0.2846 | 56,097,917 |
30 Sep 2020 | 0.2839 | 0.3013 | 0.2770 | 0.2972 | 0.2972 | 52,092,498 |
29 Sep 2020 | 0.2989 | 0.2989 | 0.2857 | 0.2857 | 0.2857 | 38,620,843 |
28 Sep 2020 | 0.2948 | 0.2997 | 0.2884 | 0.2997 | 0.2997 | 34,986,695 |
25 Sep 2020 | 0.2988 | 0.2989 | 0.2861 | 0.2866 | 0.2866 | 40,898,183 |
24 Sep 2020 | 0.2905 | 0.3052 | 0.2850 | 0.2961 | 0.2961 | 48,468,783 |
23 Sep 2020 | 0.3152 | 0.3210 | 0.2973 | 0.2977 | 0.2977 | 46,842,460 |
22 Sep 2020 | 0.3194 | 0.3200 | 0.3084 | 0.3099 | 0.3099 | 44,812,941 |
21 Sep 2020 | 0.3300 | 0.3300 | 0.3060 | 0.3131 | 0.3131 | 68,978,297 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 0.3552 | 0.3617 | 0.3490 | 0.3600 | 0.3600 | 41,466,650 |
16 Sep 2020 | 0.3550 | 0.3608 | 0.3451 | 0.3597 | 0.3597 | 37,949,113 |
15 Sep 2020 | 0.3717 | 0.3736 | 0.3574 | 0.3587 | 0.3587 | 41,287,080 |
14 Sep 2020 | 0.3800 | 0.3825 | 0.3675 | 0.3738 | 0.3738 | 38,360,325 |
11 Sep 2020 | 0.3850 | 0.3850 | 0.3732 | 0.3740 | 0.3740 | 37,963,548 |
10 Sep 2020 | 0.3950 | 0.3984 | 0.3767 | 0.3867 | 0.3867 | 53,790,473 |
09 Sep 2020 | 0.4000 | 0.4000 | 0.3853 | 0.3932 | 0.3932 | 49,150,172 |
08 Sep 2020 | 0.3885 | 0.4020 | 0.3800 | 0.3853 | 0.3853 | 91,162,508 |
07 Sep 2020 | 0.3900 | 0.4210 | 0.3734 | 0.3801 | 0.3801 | 91,085,896 |
04 Sep 2020 | 0.3400 | 0.3726 | 0.3390 | 0.3726 | 0.3726 | 138,490,537 |
03 Sep 2020 | 0.3240 | 0.3377 | 0.3240 | 0.3274 | 0.3274 | 62,151,491 |
02 Sep 2020 | 0.3284 | 0.3330 | 0.3176 | 0.3181 | 0.3181 | 45,685,660 |
01 Sep 2020 | 0.3340 | 0.3356 | 0.3230 | 0.3305 | 0.3305 | 64,208,118 |
31 Aug 2020 | 0.3472 | 0.3510 | 0.3365 | 0.3382 | 0.3382 | 42,390,483 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |