Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 11,600 |
Feb. 25, 2021 | 0.7900 | 0.8000 | 0.6900 | 0.8000 | 0.8000 | 22,500 |
Feb. 24, 2021 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 32,400 |
Feb. 23, 2021 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 35,500 |
Feb. 22, 2021 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 53,100 |
Feb. 19, 2021 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 55,000 |
Feb. 18, 2021 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 26,000 |
Feb. 17, 2021 | 0.7500 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 73,300 |
Feb. 16, 2021 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 24,400 |
Feb. 12, 2021 | 0.6600 | 0.7700 | 0.6200 | 0.7700 | 0.7700 | 78,700 |
Feb. 11, 2021 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 19,700 |
Feb. 10, 2021 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 83,300 |
Feb. 09, 2021 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 11,800 |
Feb. 08, 2021 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 23,200 |
Feb. 05, 2021 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 18,300 |
Feb. 04, 2021 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 41,500 |
Feb. 03, 2021 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 47,500 |
Feb. 02, 2021 | 0.8200 | 0.8200 | 0.6900 | 0.7200 | 0.7200 | 170,100 |
Feb. 01, 2021 | 0.6900 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 48,900 |
Jan. 29, 2021 | 0.7200 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 15,000 |
Jan. 28, 2021 | 0.6800 | 0.7100 | 0.6200 | 0.6600 | 0.6600 | 85,800 |
Jan. 27, 2021 | 0.7200 | 0.7200 | 0.6300 | 0.6800 | 0.6800 | 109,900 |
Jan. 26, 2021 | 0.7600 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 12,200 |
Jan. 25, 2021 | 0.8500 | 0.8500 | 0.7200 | 0.7300 | 0.7300 | 14,600 |
Jan. 22, 2021 | 0.7800 | 0.8100 | 0.7200 | 0.8100 | 0.8100 | 31,600 |
Jan. 21, 2021 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 25,900 |
Jan. 20, 2021 | 0.7900 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 113,700 |
Jan. 19, 2021 | 0.7000 | 0.8800 | 0.6700 | 0.7900 | 0.7900 | 134,900 |
Jan. 18, 2021 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 35,600 |
Jan. 15, 2021 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 115,000 |
Jan. 14, 2021 | 0.7800 | 0.8100 | 0.7200 | 0.7500 | 0.7500 | 138,800 |
Jan. 13, 2021 | 0.9000 | 0.9400 | 0.7500 | 0.8100 | 0.8100 | 327,800 |
Jan. 12, 2021 | 0.6000 | 0.9500 | 0.5300 | 0.8800 | 0.8800 | 785,700 |
Jan. 11, 2021 | 0.4800 | 0.5800 | 0.4800 | 0.5700 | 0.5700 | 99,100 |
Jan. 08, 2021 | 0.6000 | 0.6000 | 0.4650 | 0.5100 | 0.5100 | 85,700 |
Jan. 07, 2021 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 37,400 |
Jan. 06, 2021 | 0.6300 | 0.6300 | 0.5400 | 0.5600 | 0.5600 | 130,500 |
Jan. 05, 2021 | 0.5700 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 258,300 |
Jan. 04, 2021 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 205,400 |
Dec. 31, 2020 | 0.4750 | 0.5100 | 0.4750 | 0.5000 | 0.5000 | 77,100 |
Dec. 30, 2020 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 92,400 |
Dec. 29, 2020 | 0.4500 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 79,300 |
Dec. 24, 2020 | 0.4300 | 0.4900 | 0.4000 | 0.4000 | 0.4000 | 68,400 |
Dec. 23, 2020 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 106,900 |
Dec. 22, 2020 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 28,600 |
Dec. 21, 2020 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 81,900 |
Dec. 18, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 33,500 |
Dec. 17, 2020 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 32,300 |
Dec. 16, 2020 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 48,000 |
Dec. 15, 2020 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 10,300 |
Dec. 14, 2020 | 0.3150 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 17,800 |
Dec. 11, 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 72,300 |
Dec. 10, 2020 | 0.3650 | 0.3650 | 0.3200 | 0.3200 | 0.3200 | 60,200 |
Dec. 09, 2020 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 35,800 |
Dec. 08, 2020 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 34,900 |
Dec. 07, 2020 | 0.2900 | 0.4000 | 0.2900 | 0.3100 | 0.3100 | 172,100 |
Dec. 04, 2020 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 24,400 |
Dec. 03, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 17,400 |
Dec. 02, 2020 | 0.2800 | 0.2800 | 0.2450 | 0.2650 | 0.2650 | 109,700 |
Dec. 01, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 34,000 |
Nov. 30, 2020 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 42,500 |
Nov. 27, 2020 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 76,200 |
Nov. 26, 2020 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 176,300 |
Nov. 25, 2020 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 31,500 |
Nov. 24, 2020 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 31,100 |
Nov. 23, 2020 | 0.2350 | 0.2350 | 0.1900 | 0.1900 | 0.1900 | 269,400 |
Nov. 20, 2020 | 0.2200 | 0.2550 | 0.2150 | 0.2350 | 0.2350 | 173,000 |
Nov. 19, 2020 | 0.1800 | 0.2300 | 0.1800 | 0.2200 | 0.2200 | 203,600 |
Nov. 18, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Nov. 17, 2020 | 0.1750 | 0.1950 | 0.1750 | 0.1950 | 0.1950 | 16,600 |
Nov. 16, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Nov. 13, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,100 |
Nov. 12, 2020 | 0.1550 | 0.1550 | 0.1300 | 0.1500 | 0.1500 | 29,100 |
Nov. 11, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,500 |
Nov. 10, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Nov. 09, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 28,500 |
Nov. 06, 2020 | 0.1900 | 0.2400 | 0.1900 | 0.2200 | 0.2200 | 87,200 |
Nov. 05, 2020 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 64,000 |
Nov. 04, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Nov. 03, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 |
Nov. 02, 2020 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 7,500 |
Oct. 30, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 3,500 |
Oct. 29, 2020 | 0.1550 | 0.1850 | 0.1400 | 0.1850 | 0.1850 | 13,100 |
Oct. 28, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 |
Oct. 27, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Oct. 26, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,500 |
Oct. 23, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 15,000 |
Oct. 22, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 15,000 |
Oct. 21, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 16,500 |
Oct. 20, 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 12,900 |
Oct. 19, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,400 |
Oct. 16, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Oct. 15, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 15,000 |
Oct. 14, 2020 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 5,100 |
Oct. 13, 2020 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 29,000 |
Oct. 09, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Oct. 08, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Oct. 07, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Oct. 06, 2020 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 46,200 |
Oct. 05, 2020 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |