Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 22, 2021 | 1.3650 | 1.3800 | 1.3400 | 1.3450 | 1.3450 | 11,118 |
Apr. 21, 2021 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
Apr. 20, 2021 | 1.4050 | 1.4050 | 1.3850 | 1.3850 | 1.3850 | 38 |
Apr. 19, 2021 | 1.4000 | 1.4000 | 1.3650 | 1.3650 | 1.3650 | 1,000 |
Apr. 16, 2021 | 1.4000 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 5,754 |
Apr. 15, 2021 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 1,570 |
Apr. 14, 2021 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 6,950 |
Apr. 13, 2021 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 9,529 |
Apr. 12, 2021 | 1.5000 | 1.5000 | 1.4850 | 1.4850 | 1.4850 | 100 |
Apr. 09, 2021 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
Apr. 08, 2021 | 1.4900 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 500 |
Apr. 07, 2021 | 1.4950 | 1.5000 | 1.4750 | 1.4750 | 1.4750 | 1,100 |
Apr. 06, 2021 | 1.4600 | 1.4700 | 1.4350 | 1.4700 | 1.4700 | 1,035 |
Apr. 01, 2021 | 1.4900 | 1.5100 | 1.4200 | 1.4950 | 1.4950 | 4,102 |
Mar. 31, 2021 | 1.4700 | 1.5150 | 1.4500 | 1.4700 | 1.4700 | 3,300 |
Mar. 30, 2021 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Mar. 29, 2021 | 1.5000 | 1.5600 | 1.4200 | 1.4300 | 1.4300 | 40,725 |
Mar. 26, 2021 | 1.4900 | 1.5350 | 1.4900 | 1.5350 | 1.5350 | 5,972 |
Mar. 25, 2021 | 1.4950 | 1.5150 | 1.4850 | 1.5150 | 1.5150 | 830 |
Mar. 24, 2021 | 1.5400 | 1.5600 | 1.4900 | 1.5150 | 1.5150 | 12,466 |
Mar. 23, 2021 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 1,300 |
Mar. 22, 2021 | 1.5850 | 1.5850 | 1.5450 | 1.5700 | 1.5700 | 13,643 |
Mar. 19, 2021 | 1.5950 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 28,355 |
Mar. 18, 2021 | 1.4850 | 1.6000 | 1.4850 | 1.5550 | 1.5550 | 16,224 |
Mar. 17, 2021 | 1.5200 | 1.5200 | 1.4850 | 1.5150 | 1.5150 | 6,338 |
Mar. 16, 2021 | 1.5000 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 22,118 |
Mar. 15, 2021 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 350 |
Mar. 12, 2021 | 1.4650 | 1.4650 | 1.4350 | 1.4350 | 1.4350 | 3,900 |
Mar. 11, 2021 | 1.4150 | 1.4350 | 1.3750 | 1.4350 | 1.4350 | 7,000 |
Mar. 10, 2021 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Mar. 09, 2021 | 1.4000 | 1.4850 | 1.4000 | 1.4250 | 1.4250 | 21,460 |
Mar. 08, 2021 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 734 |
Mar. 05, 2021 | 1.4150 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 823 |
Mar. 04, 2021 | 1.4250 | 1.4450 | 1.4000 | 1.4000 | 1.4000 | 4,697 |
Mar. 03, 2021 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 1,000 |
Mar. 02, 2021 | 1.4700 | 1.4700 | 1.4650 | 1.4650 | 1.4650 | 250 |
Mar. 01, 2021 | 1.4800 | 1.5850 | 1.4800 | 1.5050 | 1.5050 | 30,016 |
Feb. 26, 2021 | 1.3850 | 1.4400 | 1.3750 | 1.4250 | 1.4250 | 11,181 |
Feb. 25, 2021 | 1.5000 | 1.5100 | 1.4450 | 1.4450 | 1.4450 | 21,793 |
Feb. 24, 2021 | 1.3950 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 2,752 |
Feb. 23, 2021 | 1.4300 | 1.4300 | 1.3850 | 1.3850 | 1.3850 | 7,267 |
Feb. 22, 2021 | 1.4400 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 1,701 |
Feb. 19, 2021 | 1.4250 | 1.5050 | 1.4250 | 1.4850 | 1.4850 | 10,822 |
Feb. 18, 2021 | 1.4550 | 1.4700 | 1.4250 | 1.4250 | 1.4250 | 7,477 |
Feb. 17, 2021 | 1.4400 | 1.4800 | 1.4300 | 1.4550 | 1.4550 | 4,827 |
Feb. 16, 2021 | 1.5500 | 1.5500 | 1.4450 | 1.4750 | 1.4750 | 27,399 |
Feb. 15, 2021 | 1.5400 | 1.5800 | 1.4950 | 1.5050 | 1.5050 | 20,508 |
Feb. 12, 2021 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,850 |
Feb. 11, 2021 | 1.5500 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 24,063 |
Feb. 10, 2021 | 1.5800 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 4,082 |
Feb. 09, 2021 | 1.5650 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 39,079 |
Feb. 08, 2021 | 1.4100 | 1.5550 | 1.4000 | 1.5550 | 1.5550 | 30,892 |
Feb. 05, 2021 | 1.4000 | 1.4050 | 1.3850 | 1.4000 | 1.4000 | 2,267 |
Feb. 04, 2021 | 1.4050 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 14,840 |
Feb. 03, 2021 | 1.4050 | 1.4450 | 1.4050 | 1.4300 | 1.4300 | 14,774 |
Feb. 02, 2021 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 22,360 |
Feb. 01, 2021 | 1.4800 | 1.4900 | 1.4450 | 1.4450 | 1.4450 | 12,702 |
Jan. 29, 2021 | 1.4600 | 1.5000 | 1.4600 | 1.4650 | 1.4650 | 9,093 |
Jan. 28, 2021 | 1.5000 | 1.5000 | 1.4200 | 1.4350 | 1.4350 | 10,810 |
Jan. 27, 2021 | 1.5500 | 1.6000 | 1.5000 | 1.5550 | 1.5550 | 27,152 |
Jan. 26, 2021 | 1.5200 | 1.5900 | 1.5000 | 1.5750 | 1.5750 | 25,365 |
Jan. 25, 2021 | 1.4500 | 1.5400 | 1.4400 | 1.4950 | 1.4950 | 58,811 |
Jan. 22, 2021 | 1.5950 | 1.6000 | 1.4100 | 1.4400 | 1.4400 | 69,825 |
Jan. 21, 2021 | 1.2800 | 1.7000 | 1.2800 | 1.5750 | 1.5750 | 138,857 |
Jan. 20, 2021 | 1.1900 | 1.3400 | 1.1900 | 1.2850 | 1.2850 | 124,117 |
Jan. 19, 2021 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 10,395 |
Jan. 18, 2021 | 1.1300 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 15,448 |
Jan. 15, 2021 | 1.1300 | 1.1300 | 1.1150 | 1.1150 | 1.1150 | 953 |
Jan. 14, 2021 | 1.1200 | 1.1400 | 1.1150 | 1.1150 | 1.1150 | 11,905 |
Jan. 13, 2021 | 1.0950 | 1.1150 | 1.0950 | 1.1150 | 1.1150 | 5,000 |
Jan. 12, 2021 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 26,000 |
Jan. 11, 2021 | 1.1000 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 4,305 |
Jan. 08, 2021 | 1.0500 | 1.1200 | 1.0150 | 1.0900 | 1.0900 | 25,840 |
Jan. 07, 2021 | 1.1200 | 1.1200 | 1.0750 | 1.0750 | 1.0750 | 3,450 |
Jan. 06, 2021 | 0.9920 | 1.1000 | 0.9920 | 1.0750 | 1.0750 | 39,023 |
Jan. 05, 2021 | 1.0600 | 1.0600 | 0.9420 | 0.9800 | 0.9800 | 41,969 |
Jan. 04, 2021 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 8,948 |
Dec. 30, 2020 | 1.0300 | 1.0650 | 1.0300 | 1.0650 | 1.0650 | 2,000 |
Dec. 29, 2020 | 1.0000 | 1.0500 | 0.9980 | 1.0350 | 1.0350 | 12,504 |
Dec. 28, 2020 | 1.0550 | 1.0600 | 0.9500 | 1.0100 | 1.0100 | 51,990 |
Dec. 23, 2020 | 1.0650 | 1.0900 | 1.0550 | 1.0900 | 1.0900 | 9,886 |
Dec. 22, 2020 | 1.0550 | 1.0950 | 1.0550 | 1.0950 | 1.0950 | 1,870 |
Dec. 21, 2020 | 1.1000 | 1.1150 | 1.0450 | 1.1150 | 1.1150 | 18,431 |
Dec. 18, 2020 | 1.1000 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 26,489 |
Dec. 17, 2020 | 1.1400 | 1.1400 | 1.0500 | 1.0750 | 1.0750 | 26,448 |
Dec. 16, 2020 | 1.1150 | 1.1600 | 1.0900 | 1.1250 | 1.1250 | 13,616 |
Dec. 15, 2020 | 1.0750 | 1.1500 | 1.0300 | 1.1250 | 1.1250 | 23,151 |
Dec. 14, 2020 | 1.0450 | 1.0700 | 1.0350 | 1.0550 | 1.0550 | 11,000 |
Dec. 11, 2020 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 9,853 |
Dec. 10, 2020 | 0.9760 | 1.1400 | 0.9760 | 1.1300 | 1.1300 | 72,515 |
Dec. 09, 2020 | 0.9680 | 1.0100 | 0.9000 | 0.9860 | 0.9860 | 44,104 |
Dec. 08, 2020 | 1.0600 | 1.0700 | 0.9620 | 0.9620 | 0.9620 | 122,922 |
Dec. 07, 2020 | 1.0900 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 33,474 |
Dec. 04, 2020 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 11,679 |
Dec. 03, 2020 | 1.1450 | 1.1450 | 1.0600 | 1.0850 | 1.0850 | 37,420 |
Dec. 02, 2020 | 1.1400 | 1.1750 | 1.1050 | 1.1250 | 1.1250 | 59,278 |
Dec. 01, 2020 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 9,612 |
Nov. 30, 2020 | 1.1700 | 1.1750 | 1.1500 | 1.1650 | 1.1650 | 714 |
Nov. 27, 2020 | 1.1850 | 1.1850 | 1.1550 | 1.1700 | 1.1700 | 1,957 |
Nov. 26, 2020 | 1.1400 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 12,724 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |