Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 69,592 |
Jan. 22, 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 57,900 |
Jan. 21, 2021 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 23,000 |
Jan. 20, 2021 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 36,900 |
Jan. 19, 2021 | 1.3800 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 57,800 |
Jan. 18, 2021 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 18,300 |
Jan. 15, 2021 | 1.3600 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 138,800 |
Jan. 14, 2021 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 211,200 |
Jan. 13, 2021 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 138,900 |
Jan. 12, 2021 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 140,100 |
Jan. 11, 2021 | 1.3000 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 157,200 |
Jan. 08, 2021 | 1.2300 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 317,300 |
Jan. 07, 2021 | 1.1900 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 77,700 |
Jan. 06, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 69,600 |
Jan. 05, 2021 | 1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 45,000 |
Jan. 04, 2021 | 1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,700 |
Dec. 31, 2020 | 1.1600 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 40,100 |
Dec. 30, 2020 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 72,200 |
Dec. 29, 2020 | 1.1800 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 155,600 |
Dec. 24, 2020 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 9,800 |
Dec. 23, 2020 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 104,800 |
Dec. 22, 2020 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 84,700 |
Dec. 21, 2020 | 1.2000 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 268,600 |
Dec. 18, 2020 | 1.2600 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 61,000 |
Dec. 17, 2020 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 38,800 |
Dec. 16, 2020 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 129,100 |
Dec. 15, 2020 | 1.3600 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 163,800 |
Dec. 14, 2020 | 1.3800 | 1.4800 | 1.3100 | 1.3200 | 1.3200 | 182,400 |
Dec. 11, 2020 | 1.3100 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 164,300 |
Dec. 10, 2020 | 1.2800 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 91,200 |
Dec. 09, 2020 | 1.3300 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 192,700 |
Dec. 08, 2020 | 1.1700 | 1.3400 | 1.1700 | 1.3200 | 1.3200 | 205,300 |
Dec. 07, 2020 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 101,700 |
Dec. 04, 2020 | 1.2400 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 139,400 |
Dec. 03, 2020 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 211,500 |
Dec. 02, 2020 | 1.1700 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 145,800 |
Dec. 01, 2020 | 1.0900 | 1.1900 | 1.0900 | 1.1500 | 1.1500 | 196,200 |
Nov. 30, 2020 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 70,600 |
Nov. 27, 2020 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 24,300 |
Nov. 26, 2020 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 36,600 |
Nov. 25, 2020 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 54,200 |
Nov. 24, 2020 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 110,400 |
Nov. 23, 2020 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 53,900 |
Nov. 20, 2020 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 126,300 |
Nov. 19, 2020 | 1.0300 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 60,000 |
Nov. 18, 2020 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 38,700 |
Nov. 17, 2020 | 0.9900 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 128,400 |
Nov. 16, 2020 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
Nov. 13, 2020 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 98,300 |
Nov. 12, 2020 | 1.0400 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 91,900 |
Nov. 11, 2020 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 33,800 |
Nov. 10, 2020 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 111,700 |
Nov. 09, 2020 | 1.0900 | 1.0900 | 0.9200 | 0.9400 | 0.9400 | 343,400 |
Nov. 06, 2020 | 1.0500 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 77,200 |
Nov. 05, 2020 | 0.9800 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 180,400 |
Nov. 04, 2020 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 18,500 |
Nov. 03, 2020 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 70,500 |
Nov. 02, 2020 | 0.9000 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 55,400 |
Oct. 30, 2020 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 86,600 |
Oct. 29, 2020 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 45,400 |
Oct. 28, 2020 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 19,000 |
Oct. 27, 2020 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 42,000 |
Oct. 26, 2020 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 40,100 |
Oct. 23, 2020 | 0.9700 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 19,900 |
Oct. 22, 2020 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 33,400 |
Oct. 21, 2020 | 1.0000 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 74,000 |
Oct. 20, 2020 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 310,300 |
Oct. 19, 2020 | 0.8800 | 1.0600 | 0.8800 | 0.9900 | 0.9900 | 195,100 |
Oct. 16, 2020 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 77,500 |
Oct. 15, 2020 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 30,500 |
Oct. 14, 2020 | 0.8800 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 106,200 |
Oct. 13, 2020 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 65,400 |
Oct. 09, 2020 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 20,200 |
Oct. 08, 2020 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 35,900 |
Oct. 07, 2020 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 36,000 |
Oct. 06, 2020 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 25,000 |
Oct. 05, 2020 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 55,700 |
Oct. 02, 2020 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 27,200 |
Oct. 01, 2020 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 26,000 |
Sep. 30, 2020 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 24,500 |
Sep. 29, 2020 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 22,700 |
Sep. 28, 2020 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 15,500 |
Sep. 25, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 63,600 |
Sep. 24, 2020 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 23,600 |
Sep. 23, 2020 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 27,800 |
Sep. 22, 2020 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 30,100 |
Sep. 21, 2020 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 66,700 |
Sep. 18, 2020 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 62,500 |
Sep. 17, 2020 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 36,900 |
Sep. 16, 2020 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 62,600 |
Sep. 15, 2020 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 92,700 |
Sep. 14, 2020 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 34,200 |
Sep. 11, 2020 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 32,100 |
Sep. 10, 2020 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 9,900 |
Sep. 09, 2020 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 24,000 |
Sep. 08, 2020 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 67,700 |
Sep. 04, 2020 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 31,900 |
Sep. 03, 2020 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 18,800 |
Sep. 02, 2020 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 32,200 |
Sep. 01, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 36,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |