Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 65,248 |
Jan. 21, 2021 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 130,000 |
Jan. 20, 2021 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 33,010 |
Jan. 19, 2021 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 34,829 |
Jan. 18, 2021 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 60,219 |
Jan. 15, 2021 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 383,226 |
Jan. 14, 2021 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 31,268 |
Jan. 13, 2021 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 78,123 |
Jan. 12, 2021 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 57,548 |
Jan. 11, 2021 | 1.1900 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 41,556 |
Jan. 08, 2021 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 34,220 |
Jan. 07, 2021 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 116,649 |
Jan. 06, 2021 | 1.1700 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 108,112 |
Jan. 05, 2021 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 47,991 |
Jan. 04, 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 10,625 |
Dec. 31, 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 30,020 |
Dec. 30, 2020 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 50,572 |
Dec. 29, 2020 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 101,587 |
Dec. 24, 2020 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 7,134 |
Dec. 23, 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 13,409 |
Dec. 22, 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 34,136 |
Dec. 21, 2020 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 102,832 |
Dec. 18, 2020 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 65,906 |
Dec. 17, 2020 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 96,508 |
Dec. 16, 2020 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 97,006 |
Dec. 15, 2020 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 107,917 |
Dec. 14, 2020 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 99,806 |
Dec. 11, 2020 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 41,835 |
Dec. 10, 2020 | 1.1600 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 496,696 |
Dec. 09, 2020 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 309,848 |
Dec. 08, 2020 | 1.1500 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 201,516 |
Dec. 07, 2020 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 39,250 |
Dec. 04, 2020 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 64,435 |
Dec. 03, 2020 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 91,915 |
Dec. 02, 2020 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 58,885 |
Dec. 01, 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 27,979 |
Nov. 30, 2020 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 107,155 |
Nov. 27, 2020 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 309,618 |
Nov. 26, 2020 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 145,849 |
Nov. 25, 2020 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 239,699 |
Nov. 24, 2020 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 102,412 |
Nov. 23, 2020 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 33,787 |
Nov. 20, 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 156,860 |
Nov. 19, 2020 | 1.0100 | 1.1300 | 1.0100 | 1.1200 | 1.1200 | 288,880 |
Nov. 18, 2020 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 170,400 |
Nov. 17, 2020 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 28,300 |
Nov. 16, 2020 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 233,835 |
Nov. 13, 2020 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 437,702 |
Nov. 12, 2020 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 176,072 |
Nov. 11, 2020 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 15,401 |
Nov. 10, 2020 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 44,122 |
Nov. 09, 2020 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 121,292 |
Nov. 06, 2020 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 57,241 |
Nov. 05, 2020 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 5,000 |
Nov. 04, 2020 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 40,794 |
Nov. 03, 2020 | 0.9200 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 149,517 |
Nov. 02, 2020 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 120,310 |
Oct. 30, 2020 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 28,550 |
Oct. 29, 2020 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 70,780 |
Oct. 28, 2020 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 140,970 |
Oct. 27, 2020 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 11,750 |
Oct. 26, 2020 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 92,202 |
Oct. 23, 2020 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 24,744 |
Oct. 22, 2020 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 107,755 |
Oct. 21, 2020 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 17,700 |
Oct. 20, 2020 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 6,200 |
Oct. 19, 2020 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 76,383 |
Oct. 16, 2020 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 189,700 |
Oct. 15, 2020 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 4,100 |
Oct. 14, 2020 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 37,530 |
Oct. 13, 2020 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,190 |
Oct. 09, 2020 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 109,056 |
Oct. 08, 2020 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 332,201 |
Oct. 07, 2020 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 99,410 |
Oct. 06, 2020 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 156,038 |
Oct. 05, 2020 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 47,721 |
Oct. 02, 2020 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 42,270 |
Oct. 01, 2020 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 28,000 |
Sep. 30, 2020 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 136,250 |
Sep. 29, 2020 | 0.9600 | 0.9600 | 0.9400 | 0.9450 | 0.9450 | 78,160 |
Sep. 28, 2020 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 14,211 |
Sep. 25, 2020 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 25,765 |
Sep. 24, 2020 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 22,100 |
Sep. 23, 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 17,300 |
Sep. 22, 2020 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 33,830 |
Sep. 21, 2020 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 18,910 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 41,708 |
Sep. 16, 2020 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 17,708 |
Sep. 15, 2020 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 21,760 |
Sep. 14, 2020 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 43,160 |
Sep. 11, 2020 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 67,500 |
Sep. 10, 2020 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 62,100 |
Sep. 09, 2020 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 71,701 |
Sep. 08, 2020 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 23,711 |
Sep. 04, 2020 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 24,671 |
Sep. 03, 2020 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 244,604 |
Sep. 02, 2020 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 103,434 |
Sep. 01, 2020 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 81,200 |
Aug. 31, 2020 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 101,488 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |