Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 09, 2019 | 0.3550 | 0.4050 | 0.3550 | 0.4047 | 0.4047 | 3,273 |
Dec. 06, 2019 | 0.3600 | 0.4300 | 0.3600 | 0.4000 | 0.4000 | 110,600 |
Dec. 05, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 90,800 |
Dec. 04, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 105,700 |
Dec. 03, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 53,300 |
Dec. 02, 2019 | 0.4000 | 0.5100 | 0.4000 | 0.4400 | 0.4400 | 77,500 |
Nov. 29, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 32,600 |
Nov. 27, 2019 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 54,400 |
Nov. 26, 2019 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 85,200 |
Nov. 25, 2019 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 89,400 |
Nov. 22, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 198,100 |
Nov. 21, 2019 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 157,700 |
Nov. 20, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 93,500 |
Nov. 19, 2019 | 0.4500 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 54,900 |
Nov. 18, 2019 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 115,800 |
Nov. 15, 2019 | 0.4400 | 0.5100 | 0.4400 | 0.4900 | 0.4900 | 59,200 |
Nov. 14, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 141,800 |
Nov. 13, 2019 | 0.5200 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 131,600 |
Nov. 12, 2019 | 0.5700 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 72,400 |
Nov. 11, 2019 | 0.6100 | 0.6500 | 0.5600 | 0.5900 | 0.5900 | 54,500 |
Nov. 08, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 37,500 |
Nov. 07, 2019 | 0.5400 | 0.6500 | 0.5400 | 0.6200 | 0.6200 | 55,400 |
Nov. 06, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 127,600 |
Nov. 05, 2019 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 143,300 |
Nov. 04, 2019 | 0.5700 | 0.6200 | 0.5400 | 0.5400 | 0.5400 | 98,400 |
Nov. 01, 2019 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 33,900 |
Oct. 31, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 54,900 |
Oct. 30, 2019 | 0.6200 | 0.6400 | 0.5000 | 0.5800 | 0.5800 | 254,900 |
Oct. 29, 2019 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 77,900 |
Oct. 28, 2019 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 93,700 |
Oct. 25, 2019 | 0.7000 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 316,300 |
Oct. 24, 2019 | 0.6100 | 0.7300 | 0.5800 | 0.7200 | 0.7200 | 296,100 |
Oct. 23, 2019 | 0.5700 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 44,800 |
Oct. 22, 2019 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 65,100 |
Oct. 21, 2019 | 0.5700 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 89,300 |
Oct. 18, 2019 | 0.6700 | 0.6800 | 0.5700 | 0.6200 | 0.6200 | 39,400 |
Oct. 17, 2019 | 0.5700 | 0.6700 | 0.5700 | 0.6700 | 0.6700 | 44,500 |
Oct. 16, 2019 | 0.5200 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 59,500 |
Oct. 15, 2019 | 0.4600 | 0.5300 | 0.4600 | 0.5200 | 0.5200 | 39,900 |
Oct. 14, 2019 | 0.4600 | 0.5400 | 0.4300 | 0.5100 | 0.5100 | 59,200 |
Oct. 11, 2019 | 0.4500 | 0.5300 | 0.4200 | 0.4500 | 0.4500 | 165,100 |
Oct. 10, 2019 | 0.5000 | 0.5400 | 0.4700 | 0.4800 | 0.4800 | 106,100 |
Oct. 09, 2019 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 66,800 |
Oct. 08, 2019 | 0.4800 | 0.5700 | 0.4800 | 0.5200 | 0.5200 | 115,400 |
Oct. 07, 2019 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | 0.4800 | 33,200 |
Oct. 04, 2019 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 70,100 |
Oct. 03, 2019 | 0.4000 | 0.5100 | 0.4000 | 0.4900 | 0.4900 | 177,700 |
Oct. 02, 2019 | 0.4400 | 0.4900 | 0.4000 | 0.4200 | 0.4200 | 247,600 |
Oct. 01, 2019 | 0.5100 | 0.5400 | 0.4600 | 0.4600 | 0.4600 | 200,100 |
Sep. 30, 2019 | 0.5800 | 0.5900 | 0.5100 | 0.5600 | 0.5600 | 142,600 |
Sep. 27, 2019 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | 0.5800 | 48,100 |
Sep. 26, 2019 | 0.6300 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 230,900 |
Sep. 25, 2019 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 36,700 |
Sep. 24, 2019 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 42,700 |
Sep. 23, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 30,100 |
Sep. 20, 2019 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 69,500 |
Sep. 19, 2019 | 0.6500 | 0.7200 | 0.6500 | 0.7100 | 0.7100 | 44,700 |
Sep. 18, 2019 | 0.7100 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 29,800 |
Sep. 17, 2019 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 84,900 |
Sep. 16, 2019 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 32,800 |
Sep. 13, 2019 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 50,200 |
Sep. 12, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 38,700 |
Sep. 11, 2019 | 0.7000 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 79,600 |
Sep. 10, 2019 | 0.6500 | 0.7100 | 0.6400 | 0.6900 | 0.6900 | 82,600 |
Sep. 09, 2019 | 0.6200 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 108,800 |
Sep. 06, 2019 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 21,300 |
Sep. 05, 2019 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 73,500 |
Sep. 04, 2019 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 65,500 |
Sep. 03, 2019 | 0.6900 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 95,500 |
Aug. 30, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 95,100 |
Aug. 29, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 53,700 |
Aug. 28, 2019 | 0.9400 | 0.9400 | 0.6500 | 0.7000 | 0.7000 | 85,700 |
Aug. 27, 2019 | 0.6700 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 109,800 |
Aug. 26, 2019 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 101,000 |
Aug. 23, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 46,000 |
Aug. 22, 2019 | 0.6900 | 0.8200 | 0.6900 | 0.7300 | 0.7300 | 63,500 |
Aug. 21, 2019 | 0.7700 | 0.8300 | 0.7200 | 0.7800 | 0.7800 | 67,800 |
Aug. 20, 2019 | 0.8000 | 0.8600 | 0.7500 | 0.7700 | 0.7700 | 62,100 |
Aug. 19, 2019 | 0.9400 | 0.9400 | 0.8000 | 0.8200 | 0.8200 | 63,800 |
Aug. 16, 2019 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Aug. 15, 2019 | 0.8000 | 0.8600 | 0.7900 | 0.8300 | 0.8300 | 131,000 |
Aug. 14, 2019 | 0.8600 | 0.8700 | 0.7900 | 0.8000 | 0.8000 | 83,100 |
Aug. 13, 2019 | 0.8700 | 0.9400 | 0.8200 | 0.8500 | 0.8500 | 95,800 |
Aug. 12, 2019 | 1.0000 | 1.0000 | 0.8600 | 0.8700 | 0.8700 | 78,200 |
Aug. 09, 2019 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 104,300 |
Aug. 08, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 48,700 |
Aug. 07, 2019 | 0.7300 | 0.8500 | 0.7300 | 0.8300 | 0.8300 | 17,400 |
Aug. 06, 2019 | 0.8500 | 0.8500 | 0.6900 | 0.8500 | 0.8500 | 81,800 |
Aug. 05, 2019 | 0.6800 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 75,900 |
Aug. 02, 2019 | 0.7500 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 57,200 |
Aug. 01, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 57,100 |
Jul. 31, 2019 | 0.6000 | 0.7000 | 0.6000 | 0.6900 | 0.6900 | 50,800 |
Jul. 30, 2019 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 145,700 |
Jul. 29, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 74,100 |
Jul. 26, 2019 | 0.7600 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 117,600 |
Jul. 25, 2019 | 0.7000 | 0.7700 | 0.6800 | 0.7500 | 0.7500 | 143,700 |
Jul. 24, 2019 | 0.7300 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 47,800 |
Jul. 23, 2019 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 94,600 |
Jul. 22, 2019 | 0.8600 | 0.8600 | 0.7600 | 0.7900 | 0.7900 | 61,600 |
Jul. 19, 2019 | 0.7900 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 34,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |