Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 0.6350 | 0.6350 | 0.5980 | 0.5980 | 0.5980 | 11,098 |
Jan. 14, 2021 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
Jan. 13, 2021 | 0.6540 | 0.6640 | 0.6300 | 0.6300 | 0.6300 | 1,140 |
Jan. 12, 2021 | 0.6480 | 0.6700 | 0.6380 | 0.6380 | 0.6380 | 12,110 |
Jan. 11, 2021 | 0.6850 | 0.6850 | 0.6410 | 0.6600 | 0.6600 | 40,062 |
Jan. 08, 2021 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 46,396 |
Jan. 07, 2021 | 0.7260 | 0.7480 | 0.7260 | 0.7400 | 0.7400 | 45,335 |
Jan. 06, 2021 | 0.7360 | 0.7360 | 0.7160 | 0.7160 | 0.7160 | 15,607 |
Jan. 05, 2021 | 0.7330 | 0.7600 | 0.7300 | 0.7390 | 0.7390 | 30,740 |
Jan. 04, 2021 | 0.6980 | 0.7600 | 0.6920 | 0.7540 | 0.7540 | 12,560 |
Dec. 30, 2020 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 800 |
Dec. 29, 2020 | 0.7050 | 0.7050 | 0.6770 | 0.6770 | 0.6770 | 6,435 |
Dec. 28, 2020 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 12,796 |
Dec. 23, 2020 | 0.6580 | 0.6700 | 0.6580 | 0.6600 | 0.6600 | 20,921 |
Dec. 22, 2020 | 0.6450 | 0.6660 | 0.6450 | 0.6660 | 0.6660 | 15,097 |
Dec. 21, 2020 | 0.6910 | 0.7210 | 0.6530 | 0.6900 | 0.6900 | 60,485 |
Dec. 18, 2020 | 0.6820 | 0.6930 | 0.6620 | 0.6620 | 0.6620 | 23,652 |
Dec. 17, 2020 | 0.6650 | 0.7170 | 0.6540 | 0.7170 | 0.7170 | 12,975 |
Dec. 16, 2020 | 0.6180 | 0.6500 | 0.6180 | 0.6300 | 0.6300 | 29,297 |
Dec. 15, 2020 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 3,300 |
Dec. 14, 2020 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 16,001 |
Dec. 11, 2020 | 0.6060 | 0.6060 | 0.5900 | 0.5900 | 0.5900 | 20,000 |
Dec. 10, 2020 | 0.6000 | 0.6270 | 0.6000 | 0.6000 | 0.6000 | 28,525 |
Dec. 09, 2020 | 0.6280 | 0.6450 | 0.6280 | 0.6450 | 0.6450 | 8,500 |
Dec. 08, 2020 | 0.6300 | 0.6470 | 0.6300 | 0.6460 | 0.6460 | 12,720 |
Dec. 07, 2020 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 2,051 |
Dec. 04, 2020 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
Dec. 03, 2020 | 0.6230 | 0.6300 | 0.6230 | 0.6300 | 0.6300 | 4,800 |
Dec. 02, 2020 | 0.6040 | 0.6100 | 0.5870 | 0.6100 | 0.6100 | 15,319 |
Dec. 01, 2020 | 0.5910 | 0.6400 | 0.5910 | 0.6400 | 0.6400 | 37,283 |
Nov. 30, 2020 | 0.6030 | 0.6080 | 0.6030 | 0.6080 | 0.6080 | 1,166 |
Nov. 27, 2020 | 0.6230 | 0.6290 | 0.6100 | 0.6100 | 0.6100 | 21,568 |
Nov. 26, 2020 | 0.5980 | 0.6300 | 0.5980 | 0.6300 | 0.6300 | 26,000 |
Nov. 25, 2020 | 0.6170 | 0.6360 | 0.6170 | 0.6360 | 0.6360 | 6,697 |
Nov. 24, 2020 | 0.5990 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 9,775 |
Nov. 23, 2020 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 6,680 |
Nov. 20, 2020 | 0.5850 | 0.6360 | 0.5850 | 0.6210 | 0.6210 | 1,330 |
Nov. 19, 2020 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 1,810 |
Nov. 18, 2020 | 0.6470 | 0.6470 | 0.6250 | 0.6250 | 0.6250 | 2,149 |
Nov. 17, 2020 | 0.6620 | 0.6620 | 0.6440 | 0.6440 | 0.6440 | 3,000 |
Nov. 16, 2020 | 0.6860 | 0.6870 | 0.6770 | 0.6780 | 0.6780 | 6,890 |
Nov. 13, 2020 | 0.6790 | 0.6990 | 0.6790 | 0.6990 | 0.6990 | 4,000 |
Nov. 12, 2020 | 0.7040 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 6,026 |
Nov. 11, 2020 | 0.6810 | 0.7100 | 0.6810 | 0.7100 | 0.7100 | 53,740 |
Nov. 10, 2020 | 0.6670 | 0.6860 | 0.6670 | 0.6740 | 0.6740 | 4,173 |
Nov. 09, 2020 | 0.6820 | 0.6990 | 0.6300 | 0.6400 | 0.6400 | 20,102 |
Nov. 06, 2020 | 0.6760 | 0.6900 | 0.6760 | 0.6900 | 0.6900 | 2,268 |
Nov. 05, 2020 | 0.5940 | 0.6880 | 0.5940 | 0.6800 | 0.6800 | 19,499 |
Nov. 04, 2020 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
Nov. 03, 2020 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 1,370 |
Nov. 02, 2020 | 0.5590 | 0.5810 | 0.5590 | 0.5810 | 0.5810 | 36,094 |
Oct. 30, 2020 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 2,650 |
Oct. 29, 2020 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 1,382 |
Oct. 28, 2020 | 0.6420 | 0.6420 | 0.5810 | 0.5810 | 0.5810 | 14,607 |
Oct. 27, 2020 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
Oct. 26, 2020 | 0.6240 | 0.6270 | 0.6100 | 0.6270 | 0.6270 | 21,459 |
Oct. 23, 2020 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
Oct. 22, 2020 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
Oct. 21, 2020 | 0.6360 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 22,302 |
Oct. 20, 2020 | 0.6590 | 0.6590 | 0.6400 | 0.6400 | 0.6400 | 20,661 |
Oct. 19, 2020 | 0.6640 | 0.6880 | 0.6630 | 0.6880 | 0.6880 | 16,025 |
Oct. 16, 2020 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 27,000 |
Oct. 15, 2020 | 0.6700 | 0.6920 | 0.6700 | 0.6920 | 0.6920 | 7,863 |
Oct. 14, 2020 | 0.6710 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 10,606 |
Oct. 13, 2020 | 0.6560 | 0.6760 | 0.6560 | 0.6610 | 0.6610 | 5,378 |
Oct. 12, 2020 | 0.6700 | 0.6700 | 0.6420 | 0.6420 | 0.6420 | 23,284 |
Oct. 09, 2020 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 39,096 |
Oct. 08, 2020 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
Oct. 07, 2020 | 0.6240 | 0.6350 | 0.6040 | 0.6040 | 0.6040 | 14,033 |
Oct. 06, 2020 | 0.6370 | 0.6550 | 0.6370 | 0.6400 | 0.6400 | 16,166 |
Oct. 05, 2020 | 0.6140 | 0.6300 | 0.6140 | 0.6300 | 0.6300 | 28,187 |
Oct. 02, 2020 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,000 |
Oct. 01, 2020 | 0.6130 | 0.6300 | 0.6130 | 0.6300 | 0.6300 | 2,500 |
Sep. 30, 2020 | 0.6140 | 0.6340 | 0.5900 | 0.6340 | 0.6340 | 65,500 |
Sep. 29, 2020 | 0.6070 | 0.6420 | 0.6060 | 0.6420 | 0.6420 | 35,416 |
Sep. 28, 2020 | 0.5990 | 0.6150 | 0.5990 | 0.6150 | 0.6150 | 3,600 |
Sep. 25, 2020 | 0.5790 | 0.5950 | 0.5660 | 0.5660 | 0.5660 | 9,390 |
Sep. 24, 2020 | 0.5240 | 0.5910 | 0.5210 | 0.5910 | 0.5910 | 31,924 |
Sep. 23, 2020 | 0.5540 | 0.5800 | 0.5500 | 0.5590 | 0.5590 | 47,734 |
Sep. 22, 2020 | 0.5980 | 0.6040 | 0.5900 | 0.6040 | 0.6040 | 24,811 |
Sep. 21, 2020 | 0.6480 | 0.6480 | 0.5700 | 0.6160 | 0.6160 | 80,247 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.6840 | 0.6840 | 0.6220 | 0.6440 | 0.6440 | 28,711 |
Sep. 16, 2020 | 0.6380 | 0.6700 | 0.6370 | 0.6700 | 0.6700 | 23,636 |
Sep. 15, 2020 | 0.6440 | 0.6610 | 0.6400 | 0.6400 | 0.6400 | 22,836 |
Sep. 14, 2020 | 0.6130 | 0.6550 | 0.6130 | 0.6550 | 0.6550 | 35,867 |
Sep. 11, 2020 | 0.6450 | 0.6640 | 0.6400 | 0.6440 | 0.6440 | 32,135 |
Sep. 10, 2020 | 0.6710 | 0.6850 | 0.6580 | 0.6580 | 0.6580 | 23,090 |
Sep. 09, 2020 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 1,500 |
Sep. 08, 2020 | 0.6410 | 0.6410 | 0.5910 | 0.6310 | 0.6310 | 12,783 |
Sep. 07, 2020 | 0.6650 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 67,686 |
Sep. 04, 2020 | 0.6020 | 0.6200 | 0.5980 | 0.5980 | 0.5980 | 19,553 |
Sep. 03, 2020 | 0.6450 | 0.6450 | 0.6140 | 0.6250 | 0.6250 | 24,971 |
Sep. 02, 2020 | 0.6600 | 0.6680 | 0.6220 | 0.6460 | 0.6460 | 40,003 |
Sep. 01, 2020 | 0.6830 | 0.7070 | 0.6730 | 0.6730 | 0.6730 | 33,483 |
Aug. 31, 2020 | 0.6270 | 0.6870 | 0.6270 | 0.6840 | 0.6840 | 26,271 |
Aug. 28, 2020 | 0.5900 | 0.6200 | 0.5900 | 0.5990 | 0.5990 | 33,401 |
Aug. 27, 2020 | 0.6000 | 0.6180 | 0.5900 | 0.5900 | 0.5900 | 24,400 |
Aug. 26, 2020 | 0.5000 | 0.5250 | 0.4995 | 0.5250 | 0.5250 | 69,471 |
Aug. 25, 2020 | 0.5240 | 0.5500 | 0.5070 | 0.5070 | 0.5070 | 99,187 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |