Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 0.4200 | 0.5300 | 0.4200 | 0.5300 | 0.5300 | 162,400 |
Mar. 05, 2021 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 73,800 |
Mar. 04, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 167,600 |
Mar. 03, 2021 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 81,100 |
Mar. 02, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 40,200 |
Mar. 01, 2021 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 178,800 |
Feb. 26, 2021 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 262,100 |
Feb. 25, 2021 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 71,700 |
Feb. 24, 2021 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 72,100 |
Feb. 23, 2021 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 120,900 |
Feb. 22, 2021 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 135,600 |
Feb. 19, 2021 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 46,800 |
Feb. 18, 2021 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 117,900 |
Feb. 17, 2021 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 79,500 |
Feb. 16, 2021 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 145,200 |
Feb. 12, 2021 | 0.4000 | 0.5400 | 0.4000 | 0.5100 | 0.5100 | 604,400 |
Feb. 11, 2021 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 56,700 |
Feb. 10, 2021 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 113,900 |
Feb. 09, 2021 | 0.4100 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 265,800 |
Feb. 08, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 11,500 |
Feb. 05, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,100 |
Feb. 04, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 158,200 |
Feb. 03, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 186,900 |
Feb. 02, 2021 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 51,200 |
Feb. 01, 2021 | 0.4400 | 0.4700 | 0.4000 | 0.4200 | 0.4200 | 173,100 |
Jan. 29, 2021 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 132,200 |
Jan. 28, 2021 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 175,300 |
Jan. 27, 2021 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 322,200 |
Jan. 26, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 32,700 |
Jan. 25, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 74,800 |
Jan. 22, 2021 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 68,000 |
Jan. 21, 2021 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 74,500 |
Jan. 20, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 79,500 |
Jan. 19, 2021 | 0.4400 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 123,600 |
Jan. 18, 2021 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 98,400 |
Jan. 15, 2021 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 38,900 |
Jan. 14, 2021 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 116,800 |
Jan. 13, 2021 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 61,400 |
Jan. 12, 2021 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 103,000 |
Jan. 11, 2021 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 61,300 |
Jan. 08, 2021 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 138,000 |
Jan. 07, 2021 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 29,700 |
Jan. 06, 2021 | 0.5700 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 113,700 |
Jan. 05, 2021 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 39,600 |
Jan. 04, 2021 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 247,100 |
Dec. 31, 2020 | 0.5200 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 137,000 |
Dec. 30, 2020 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 197,000 |
Dec. 29, 2020 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 115,500 |
Dec. 24, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 46,500 |
Dec. 23, 2020 | 0.4600 | 0.5200 | 0.4400 | 0.5000 | 0.5000 | 128,500 |
Dec. 22, 2020 | 0.4200 | 0.4800 | 0.4200 | 0.4600 | 0.4600 | 186,200 |
Dec. 21, 2020 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 90,500 |
Dec. 18, 2020 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 36,800 |
Dec. 17, 2020 | 0.3800 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 140,400 |
Dec. 16, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 190,600 |
Dec. 15, 2020 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 321,300 |
Dec. 14, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 45,200 |
Dec. 11, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 55,900 |
Dec. 10, 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 26,700 |
Dec. 09, 2020 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 46,900 |
Dec. 08, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 141,500 |
Dec. 07, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 58,500 |
Dec. 04, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,100 |
Dec. 03, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec. 02, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 87,400 |
Dec. 01, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 35,200 |
Nov. 30, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 46,800 |
Nov. 27, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 31,900 |
Nov. 26, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
Nov. 25, 2020 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 41,000 |
Nov. 24, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 69,300 |
Nov. 23, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 241,700 |
Nov. 20, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 28,900 |
Nov. 19, 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 45,000 |
Nov. 18, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 92,500 |
Nov. 17, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 147,000 |
Nov. 16, 2020 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 252,900 |
Nov. 13, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 62,900 |
Nov. 12, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 16,000 |
Nov. 11, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 70,200 |
Nov. 10, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 101,600 |
Nov. 09, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 126,700 |
Nov. 06, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 118,100 |
Nov. 05, 2020 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 183,000 |
Nov. 04, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 77,200 |
Nov. 03, 2020 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 102,400 |
Nov. 02, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 201,200 |
Oct. 30, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 108,500 |
Oct. 29, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 136,200 |
Oct. 28, 2020 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 53,200 |
Oct. 27, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 239,000 |
Oct. 26, 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 32,000 |
Oct. 23, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 191,300 |
Oct. 22, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 78,800 |
Oct. 21, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 116,500 |
Oct. 20, 2020 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 217,200 |
Oct. 19, 2020 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 196,500 |
Oct. 16, 2020 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | 0.4100 | 201,100 |
Oct. 15, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 33,700 |
Oct. 14, 2020 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |