Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2019 | 0.2257 | 0.2259 | 0.2257 | 0.2259 | 0.2259 | 1,251,254,528 |
05 Dec 2019 | 0.2162 | 0.2266 | 0.2140 | 0.2229 | 0.2229 | 1,424,294,121 |
04 Dec 2019 | 0.2198 | 0.2218 | 0.2126 | 0.2163 | 0.2163 | 1,427,312,576 |
03 Dec 2019 | 0.2195 | 0.2232 | 0.2167 | 0.2199 | 0.2199 | 1,017,648,494 |
02 Dec 2019 | 0.2254 | 0.2272 | 0.2173 | 0.2196 | 0.2196 | 1,187,513,776 |
01 Dec 2019 | 0.2265 | 0.2265 | 0.2203 | 0.2253 | 0.2253 | 1,176,237,060 |
30 Nov 2019 | 0.2302 | 0.2336 | 0.2245 | 0.2265 | 0.2265 | 1,160,032,623 |
29 Nov 2019 | 0.2246 | 0.2316 | 0.2241 | 0.2302 | 0.2302 | 1,325,761,773 |
28 Nov 2019 | 0.2252 | 0.2311 | 0.2242 | 0.2246 | 0.2246 | 1,244,175,231 |
27 Nov 2019 | 0.2218 | 0.2285 | 0.2162 | 0.2251 | 0.2251 | 1,608,881,983 |
26 Nov 2019 | 0.2185 | 0.2232 | 0.2150 | 0.2221 | 0.2221 | 1,322,723,640 |
25 Nov 2019 | 0.2228 | 0.2259 | 0.2070 | 0.2186 | 0.2186 | 9,415,068,270 |
24 Nov 2019 | 0.2362 | 0.2364 | 0.2232 | 0.2232 | 0.2232 | 2,932,397,174 |
23 Nov 2019 | 0.2316 | 0.2362 | 0.2277 | 0.2362 | 0.2362 | 1,480,512,362 |
22 Nov 2019 | 0.2438 | 0.2464 | 0.2257 | 0.2316 | 0.2316 | 2,012,230,944 |
21 Nov 2019 | 0.2513 | 0.2535 | 0.2408 | 0.2438 | 0.2438 | 1,586,333,624 |
20 Nov 2019 | 0.2565 | 0.2591 | 0.2503 | 0.2514 | 0.2514 | 1,319,069,497 |
19 Nov 2019 | 0.2556 | 0.2586 | 0.2470 | 0.2565 | 0.2565 | 1,420,685,334 |
18 Nov 2019 | 0.2651 | 0.2655 | 0.2498 | 0.2557 | 0.2557 | 1,452,996,115 |
17 Nov 2019 | 0.2640 | 0.2694 | 0.2628 | 0.2653 | 0.2653 | 1,273,573,228 |
16 Nov 2019 | 0.2617 | 0.2654 | 0.2606 | 0.2639 | 0.2639 | 1,195,333,400 |
15 Nov 2019 | 0.2705 | 0.2710 | 0.2599 | 0.2617 | 0.2617 | 1,548,251,349 |
14 Nov 2019 | 0.2729 | 0.2739 | 0.2681 | 0.2704 | 0.2704 | 1,264,478,183 |
13 Nov 2019 | 0.2724 | 0.2757 | 0.2713 | 0.2730 | 0.2730 | 1,278,922,350 |
12 Nov 2019 | 0.2752 | 0.2770 | 0.2708 | 0.2724 | 0.2724 | 1,404,766,288 |
11 Nov 2019 | 0.2802 | 0.2817 | 0.2720 | 0.2751 | 0.2751 | 1,437,677,669 |
10 Nov 2019 | 0.2803 | 0.2831 | 0.2767 | 0.2802 | 0.2802 | 1,557,437,413 |
09 Nov 2019 | 0.2769 | 0.2825 | 0.2763 | 0.2802 | 0.2802 | 1,449,652,131 |
08 Nov 2019 | 0.2924 | 0.2926 | 0.2740 | 0.2770 | 0.2770 | 2,026,687,432 |
07 Nov 2019 | 0.3102 | 0.3133 | 0.2834 | 0.2924 | 0.2924 | 2,430,065,390 |
06 Nov 2019 | 0.3011 | 0.3116 | 0.2987 | 0.3101 | 0.3101 | 1,790,567,870 |
05 Nov 2019 | 0.2999 | 0.3045 | 0.2979 | 0.3013 | 0.3013 | 1,964,177,330 |
04 Nov 2019 | 0.2912 | 0.2999 | 0.2909 | 0.2999 | 0.2999 | 1,647,597,869 |
03 Nov 2019 | 0.2963 | 0.2972 | 0.2888 | 0.2913 | 0.2913 | 1,381,510,371 |
02 Nov 2019 | 0.2927 | 0.2990 | 0.2925 | 0.2963 | 0.2963 | 1,460,243,469 |
01 Nov 2019 | 0.2964 | 0.2965 | 0.2889 | 0.2926 | 0.2926 | 1,572,251,058 |
31 Oct 2019 | 0.2965 | 0.3024 | 0.2909 | 0.2964 | 0.2964 | 1,666,132,252 |
30 Oct 2019 | 0.3019 | 0.3052 | 0.2924 | 0.2966 | 0.2966 | 1,883,224,296 |
29 Oct 2019 | 0.2960 | 0.3080 | 0.2954 | 0.3020 | 0.3020 | 2,125,813,359 |
28 Oct 2019 | 0.2981 | 0.3028 | 0.2936 | 0.2960 | 0.2960 | 2,061,536,472 |
26 Oct 2019 | 0.2939 | 0.3015 | 0.2899 | 0.2981 | 0.2981 | 2,237,941,945 |
25 Oct 2019 | 0.2980 | 0.3103 | 0.2868 | 0.2937 | 0.2937 | 3,122,465,894 |
24 Oct 2019 | 0.2786 | 0.2999 | 0.2772 | 0.2982 | 0.2982 | 2,486,979,029 |
23 Oct 2019 | 0.2741 | 0.2813 | 0.2693 | 0.2785 | 0.2785 | 1,638,078,551 |
22 Oct 2019 | 0.2916 | 0.2927 | 0.2601 | 0.2741 | 0.2741 | 2,172,985,938 |
21 Oct 2019 | 0.2930 | 0.3015 | 0.2911 | 0.2916 | 0.2916 | 1,632,212,673 |
20 Oct 2019 | 0.2943 | 0.2947 | 0.2898 | 0.2930 | 0.2930 | 1,609,355,489 |
19 Oct 2019 | 0.2930 | 0.2971 | 0.2858 | 0.2942 | 0.2942 | 1,804,228,003 |
18 Oct 2019 | 0.2949 | 0.2992 | 0.2899 | 0.2930 | 0.2930 | 1,768,492,071 |
17 Oct 2019 | 0.3023 | 0.3023 | 0.2870 | 0.2950 | 0.2950 | 1,809,664,284 |
16 Oct 2019 | 0.2846 | 0.3025 | 0.2826 | 0.3023 | 0.3023 | 1,807,694,163 |
15 Oct 2019 | 0.2889 | 0.2921 | 0.2810 | 0.2846 | 0.2846 | 1,626,378,642 |
14 Oct 2019 | 0.2964 | 0.2983 | 0.2842 | 0.2887 | 0.2887 | 1,686,563,829 |
13 Oct 2019 | 0.2776 | 0.2966 | 0.2767 | 0.2965 | 0.2965 | 1,685,629,956 |
12 Oct 2019 | 0.2731 | 0.2817 | 0.2724 | 0.2778 | 0.2778 | 1,176,911,157 |
11 Oct 2019 | 0.2711 | 0.2790 | 0.2711 | 0.2732 | 0.2732 | 1,100,066,310 |
10 Oct 2019 | 0.2721 | 0.2759 | 0.2686 | 0.2711 | 0.2711 | 1,265,760,689 |
09 Oct 2019 | 0.2816 | 0.2816 | 0.2689 | 0.2721 | 0.2721 | 1,383,555,181 |
08 Oct 2019 | 0.2784 | 0.2837 | 0.2749 | 0.2816 | 0.2816 | 1,579,225,264 |
07 Oct 2019 | 0.2758 | 0.2836 | 0.2717 | 0.2785 | 0.2785 | 1,518,125,768 |
06 Oct 2019 | 0.2576 | 0.2791 | 0.2556 | 0.2757 | 0.2757 | 1,938,984,642 |
05 Oct 2019 | 0.2534 | 0.2577 | 0.2523 | 0.2577 | 0.2577 | 965,338,466 |
04 Oct 2019 | 0.2536 | 0.2565 | 0.2494 | 0.2535 | 0.2535 | 944,304,198 |
03 Oct 2019 | 0.2479 | 0.2562 | 0.2474 | 0.2539 | 0.2539 | 1,078,860,455 |
02 Oct 2019 | 0.2535 | 0.2535 | 0.2444 | 0.2479 | 0.2479 | 1,043,933,395 |
01 Oct 2019 | 0.2496 | 0.2549 | 0.2468 | 0.2535 | 0.2535 | 1,093,145,012 |
30 Sep 2019 | 0.2562 | 0.2605 | 0.2478 | 0.2496 | 0.2496 | 1,319,433,697 |
29 Sep 2019 | 0.2414 | 0.2601 | 0.2383 | 0.2559 | 0.2559 | 1,662,002,376 |
28 Sep 2019 | 0.2426 | 0.2433 | 0.2375 | 0.2414 | 0.2414 | 931,369,885 |
27 Sep 2019 | 0.2440 | 0.2450 | 0.2408 | 0.2426 | 0.2426 | 978,211,509 |
26 Sep 2019 | 0.2437 | 0.2463 | 0.2367 | 0.2440 | 0.2440 | 1,277,746,422 |
25 Sep 2019 | 0.2464 | 0.2505 | 0.2340 | 0.2438 | 0.2438 | 1,387,714,462 |
24 Sep 2019 | 0.2355 | 0.2490 | 0.2349 | 0.2464 | 0.2464 | 1,800,796,894 |
23 Sep 2019 | 0.2687 | 0.2729 | 0.2271 | 0.2352 | 0.2352 | 2,114,210,732 |
22 Sep 2019 | 0.2786 | 0.2861 | 0.2686 | 0.2687 | 0.2687 | 1,484,938,724 |
21 Sep 2019 | 0.2895 | 0.2897 | 0.2743 | 0.2789 | 0.2789 | 1,242,282,757 |
20 Sep 2019 | 0.2945 | 0.2976 | 0.2878 | 0.2894 | 0.2894 | 1,266,771,268 |
19 Sep 2019 | 0.3025 | 0.3025 | 0.2887 | 0.2945 | 0.2945 | 1,558,069,365 |
18 Sep 2019 | 0.3137 | 0.3138 | 0.2871 | 0.3024 | 0.3024 | 2,314,376,584 |
17 Sep 2019 | 0.2842 | 0.3220 | 0.2839 | 0.3138 | 0.3138 | 2,548,478,916 |
16 Sep 2019 | 0.2609 | 0.2946 | 0.2603 | 0.2850 | 0.2850 | 1,981,364,785 |
15 Sep 2019 | 0.2616 | 0.2639 | 0.2592 | 0.2610 | 0.2610 | 878,264,189 |
14 Sep 2019 | 0.2612 | 0.2649 | 0.2597 | 0.2616 | 0.2616 | 859,761,209 |
13 Sep 2019 | 0.2555 | 0.2645 | 0.2548 | 0.2612 | 0.2612 | 1,005,057,193 |
12 Sep 2019 | 0.2548 | 0.2563 | 0.2531 | 0.2556 | 0.2556 | 869,481,606 |
11 Sep 2019 | 0.2560 | 0.2570 | 0.2526 | 0.2548 | 0.2548 | 974,717,877 |
10 Sep 2019 | 0.2587 | 0.2598 | 0.2534 | 0.2560 | 0.2560 | 992,565,704 |
09 Sep 2019 | 0.2597 | 0.2636 | 0.2561 | 0.2587 | 0.2587 | 975,503,111 |
08 Sep 2019 | 0.2632 | 0.2637 | 0.2576 | 0.2596 | 0.2596 | 1,157,441,363 |
07 Sep 2019 | 0.2608 | 0.2650 | 0.2593 | 0.2631 | 0.2631 | 1,043,077,808 |
06 Sep 2019 | 0.2524 | 0.2625 | 0.2513 | 0.2607 | 0.2607 | 962,765,308 |
05 Sep 2019 | 0.2563 | 0.2593 | 0.2508 | 0.2523 | 0.2523 | 1,063,044,201 |
04 Sep 2019 | 0.2599 | 0.2607 | 0.2550 | 0.2563 | 0.2563 | 1,050,490,374 |
03 Sep 2019 | 0.2632 | 0.2632 | 0.2582 | 0.2599 | 0.2599 | 1,068,332,805 |
02 Sep 2019 | 0.2608 | 0.2653 | 0.2582 | 0.2631 | 0.2631 | 1,162,545,092 |
01 Sep 2019 | 0.2581 | 0.2625 | 0.2544 | 0.2608 | 0.2608 | 1,044,772,829 |
31 Aug 2019 | 0.2592 | 0.2597 | 0.2543 | 0.2581 | 0.2581 | 825,579,908 |
30 Aug 2019 | 0.2562 | 0.2605 | 0.2555 | 0.2592 | 0.2592 | 845,142,390 |
29 Aug 2019 | 0.2570 | 0.2573 | 0.2527 | 0.2562 | 0.2562 | 997,071,647 |
28 Aug 2019 | 0.2575 | 0.2611 | 0.2500 | 0.2570 | 0.2570 | 1,279,995,806 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |