Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 1.0200 | 1.0300 | 0.9600 | 0.9600 | 0.9600 | 508,762 |
Jan. 14, 2021 | 0.9700 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 1,149,703 |
Jan. 13, 2021 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 1,065,439 |
Jan. 12, 2021 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 686,976 |
Jan. 11, 2021 | 0.9500 | 1.0000 | 0.9200 | 0.9900 | 0.9900 | 1,238,030 |
Jan. 08, 2021 | 1.0000 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 1,763,011 |
Jan. 07, 2021 | 0.9700 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 2,755,509 |
Jan. 06, 2021 | 0.9400 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 1,476,634 |
Jan. 05, 2021 | 0.8700 | 0.9600 | 0.8550 | 0.9400 | 0.9400 | 2,376,802 |
Jan. 04, 2021 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 1,454,730 |
Dec. 31, 2020 | 0.9000 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 571,977 |
Dec. 30, 2020 | 0.9300 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 2,005,087 |
Dec. 29, 2020 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 2,759,513 |
Dec. 24, 2020 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 827,878 |
Dec. 23, 2020 | 0.7500 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 2,256,950 |
Dec. 22, 2020 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 546,658 |
Dec. 21, 2020 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 892,829 |
Dec. 18, 2020 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 651,081 |
Dec. 17, 2020 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 409,830 |
Dec. 16, 2020 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 994,160 |
Dec. 15, 2020 | 0.7700 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 972,677 |
Dec. 14, 2020 | 0.7500 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 2,070,453 |
Dec. 11, 2020 | 0.6800 | 0.7300 | 0.6700 | 0.7150 | 0.7150 | 1,271,223 |
Dec. 10, 2020 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 913,912 |
Dec. 09, 2020 | 0.6600 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 653,590 |
Dec. 08, 2020 | 0.7000 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 1,884,840 |
Dec. 07, 2020 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 2,551,021 |
Dec. 04, 2020 | 0.5100 | 0.5900 | 0.5100 | 0.5700 | 0.5700 | 1,281,205 |
Dec. 03, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 352,867 |
Dec. 02, 2020 | 0.4750 | 0.5300 | 0.4750 | 0.5300 | 0.5300 | 798,464 |
Dec. 01, 2020 | 0.4750 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 809,028 |
Nov. 30, 2020 | 0.5000 | 0.5100 | 0.4650 | 0.4700 | 0.4700 | 772,594 |
Nov. 27, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 314,387 |
Nov. 26, 2020 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 413,998 |
Nov. 25, 2020 | 0.4800 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 1,108,247 |
Nov. 24, 2020 | 0.4500 | 0.4750 | 0.4450 | 0.4600 | 0.4600 | 673,392 |
Nov. 23, 2020 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 503,731 |
Nov. 20, 2020 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 135,154 |
Nov. 19, 2020 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 409,756 |
Nov. 18, 2020 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 435,367 |
Nov. 17, 2020 | 0.4600 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 730,518 |
Nov. 16, 2020 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 483,044 |
Nov. 13, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 125,448 |
Nov. 12, 2020 | 0.4850 | 0.4850 | 0.4550 | 0.4550 | 0.4550 | 464,044 |
Nov. 11, 2020 | 0.4900 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 713,064 |
Nov. 10, 2020 | 0.4450 | 0.4850 | 0.4450 | 0.4800 | 0.4800 | 1,033,249 |
Nov. 09, 2020 | 0.4650 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 314,481 |
Nov. 06, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 141,707 |
Nov. 05, 2020 | 0.4400 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 453,332 |
Nov. 04, 2020 | 0.4450 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 209,985 |
Nov. 03, 2020 | 0.4450 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 475,411 |
Nov. 02, 2020 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 248,322 |
Oct. 30, 2020 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 863,412 |
Oct. 29, 2020 | 0.4300 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 79,890 |
Oct. 28, 2020 | 0.4350 | 0.4350 | 0.4050 | 0.4250 | 0.4250 | 425,980 |
Oct. 27, 2020 | 0.4150 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 169,800 |
Oct. 26, 2020 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 663,566 |
Oct. 23, 2020 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 716,173 |
Oct. 22, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 464,426 |
Oct. 21, 2020 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 980,996 |
Oct. 20, 2020 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 306,334 |
Oct. 19, 2020 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 220,251 |
Oct. 16, 2020 | 0.4500 | 0.4600 | 0.4375 | 0.4600 | 0.4600 | 412,987 |
Oct. 15, 2020 | 0.4550 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 610,446 |
Oct. 14, 2020 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 474,506 |
Oct. 13, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 938,087 |
Oct. 09, 2020 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 1,009,186 |
Oct. 08, 2020 | 0.5200 | 0.5200 | 0.4800 | 0.4850 | 0.4850 | 3,240,317 |
Oct. 07, 2020 | 0.5500 | 0.6900 | 0.5500 | 0.6100 | 0.6100 | 1,578,169 |
Oct. 06, 2020 | 0.5600 | 0.5650 | 0.5400 | 0.5500 | 0.5500 | 319,753 |
Oct. 05, 2020 | 0.5600 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 278,416 |
Oct. 02, 2020 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 208,412 |
Oct. 01, 2020 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 157,636 |
Sep. 30, 2020 | 0.5500 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 443,182 |
Sep. 29, 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 186,674 |
Sep. 28, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 488,116 |
Sep. 25, 2020 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 455,156 |
Sep. 24, 2020 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 557,698 |
Sep. 23, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 629,830 |
Sep. 22, 2020 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 511,915 |
Sep. 21, 2020 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 649,184 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 177,421 |
Sep. 16, 2020 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 685,077 |
Sep. 15, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 333,613 |
Sep. 14, 2020 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 147,358 |
Sep. 11, 2020 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 489,305 |
Sep. 10, 2020 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 167,096 |
Sep. 09, 2020 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 258,042 |
Sep. 08, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 565,677 |
Sep. 04, 2020 | 0.6700 | 0.6850 | 0.6100 | 0.6200 | 0.6200 | 643,313 |
Sep. 03, 2020 | 0.7200 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | 939,731 |
Sep. 02, 2020 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 258,863 |
Sep. 01, 2020 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 1,467,451 |
Aug. 31, 2020 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 459,702 |
Aug. 28, 2020 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 712,578 |
Aug. 27, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 415,082 |
Aug. 26, 2020 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 795,616 |
Aug. 25, 2020 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 442,242 |
Aug. 24, 2020 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 167,632 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |