Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 25, 2021 | 1.0100 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 161,556 |
Feb. 24, 2021 | 0.9800 | 1.0100 | 0.9300 | 0.9700 | 0.9700 | 477,448 |
Feb. 23, 2021 | 1.0500 | 1.0900 | 0.8900 | 0.9700 | 0.9700 | 731,888 |
Feb. 22, 2021 | 1.1400 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 341,998 |
Feb. 19, 2021 | 1.1700 | 1.1700 | 0.9600 | 1.1300 | 1.1300 | 797,840 |
Feb. 18, 2021 | 1.2600 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 856,310 |
Feb. 17, 2021 | 1.2900 | 1.3900 | 1.2550 | 1.2800 | 1.2800 | 1,639,981 |
Feb. 16, 2021 | 1.1000 | 1.2700 | 1.0800 | 1.2700 | 1.2700 | 1,683,473 |
Feb. 12, 2021 | 0.9100 | 1.1000 | 0.9100 | 1.0300 | 1.0300 | 876,993 |
Feb. 11, 2021 | 1.2000 | 1.2000 | 0.8800 | 0.9000 | 0.9000 | 2,057,246 |
Feb. 10, 2021 | 0.9000 | 1.2800 | 0.9000 | 1.1500 | 1.1500 | 2,080,926 |
Feb. 09, 2021 | 0.7400 | 0.9000 | 0.7400 | 0.8700 | 0.8700 | 1,783,582 |
Feb. 08, 2021 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 932,408 |
Feb. 05, 2021 | 0.6000 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 785,833 |
Feb. 04, 2021 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 125,467 |
Feb. 03, 2021 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 228,324 |
Feb. 02, 2021 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 145,014 |
Feb. 01, 2021 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 157,754 |
Jan. 29, 2021 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 213,481 |
Jan. 28, 2021 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 161,492 |
Jan. 27, 2021 | 0.6100 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 938,324 |
Jan. 26, 2021 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 506,239 |
Jan. 25, 2021 | 0.6800 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 309,444 |
Jan. 22, 2021 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 369,129 |
Jan. 21, 2021 | 0.6900 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 516,162 |
Jan. 20, 2021 | 0.6200 | 0.7100 | 0.6100 | 0.6700 | 0.6700 | 936,153 |
Jan. 19, 2021 | 0.5700 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 967,470 |
Jan. 18, 2021 | 0.5400 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 483,100 |
Jan. 15, 2021 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 229,296 |
Jan. 14, 2021 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 514,867 |
Jan. 13, 2021 | 0.5100 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 225,468 |
Jan. 12, 2021 | 0.4800 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 259,039 |
Jan. 11, 2021 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 209,415 |
Jan. 08, 2021 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 457,559 |
Jan. 07, 2021 | 0.4050 | 0.5500 | 0.4000 | 0.4800 | 0.4800 | 1,009,447 |
Jan. 06, 2021 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 365,427 |
Jan. 05, 2021 | 0.3750 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 364,851 |
Jan. 04, 2021 | 0.3750 | 0.3800 | 0.3450 | 0.3800 | 0.3800 | 87,187 |
Dec. 31, 2020 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 54,145 |
Dec. 30, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,109 |
Dec. 29, 2020 | 0.3600 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 154,115 |
Dec. 24, 2020 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 87,056 |
Dec. 23, 2020 | 0.3200 | 0.3500 | 0.3050 | 0.3500 | 0.3500 | 178,728 |
Dec. 22, 2020 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 42,655 |
Dec. 21, 2020 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 219,515 |
Dec. 18, 2020 | 0.3600 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 155,050 |
Dec. 17, 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,568 |
Dec. 16, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,400 |
Dec. 15, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 100,367 |
Dec. 14, 2020 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 27,500 |
Dec. 11, 2020 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 33,200 |
Dec. 10, 2020 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 38,950 |
Dec. 09, 2020 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 26,902 |
Dec. 08, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 78,537 |
Dec. 07, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 124,165 |
Dec. 04, 2020 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 83,665 |
Dec. 03, 2020 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 34,105 |
Dec. 02, 2020 | 0.3600 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 48,035 |
Dec. 01, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 106,298 |
Nov. 30, 2020 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 45,602 |
Nov. 27, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 48,624 |
Nov. 26, 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 52,208 |
Nov. 25, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 134,600 |
Nov. 24, 2020 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 413,431 |
Nov. 23, 2020 | 0.3500 | 0.4100 | 0.3500 | 0.4050 | 0.4050 | 778,428 |
Nov. 20, 2020 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 156,738 |
Nov. 19, 2020 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 254,212 |
Nov. 18, 2020 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 132,832 |
Nov. 17, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 911,560 |
Nov. 16, 2020 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 88,781 |
Nov. 13, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 126,500 |
Nov. 12, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 65,260 |
Nov. 11, 2020 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 49,475 |
Nov. 10, 2020 | 0.3350 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 301,175 |
Nov. 09, 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 223,807 |
Nov. 06, 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 78,700 |
Nov. 05, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 392,245 |
Nov. 04, 2020 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 160,325 |
Nov. 03, 2020 | 0.3150 | 0.3450 | 0.2850 | 0.3150 | 0.3150 | 457,582 |
Nov. 02, 2020 | 0.2850 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 154,600 |
Oct. 30, 2020 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 115,100 |
Oct. 29, 2020 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 114,160 |
Oct. 28, 2020 | 0.2850 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 108,500 |
Oct. 27, 2020 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 56,600 |
Oct. 26, 2020 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 76,050 |
Oct. 23, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 61,761 |
Oct. 22, 2020 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 159,714 |
Oct. 21, 2020 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 24,599 |
Oct. 20, 2020 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 60,850 |
Oct. 19, 2020 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,517 |
Oct. 16, 2020 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 49,101 |
Oct. 15, 2020 | 0.2800 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 211,912 |
Oct. 14, 2020 | 0.3000 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 124,977 |
Oct. 13, 2020 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 0.3000 | 84,400 |
Oct. 09, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 206,613 |
Oct. 08, 2020 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 47,398 |
Oct. 07, 2020 | 0.3400 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 67,575 |
Oct. 06, 2020 | 0.3350 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 205,329 |
Oct. 05, 2020 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 109,202 |
Oct. 02, 2020 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 98,540 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |