Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 1.3600 | 1.4400 | 1.2500 | 1.2500 | 1.2500 | 27,800 |
Feb. 26, 2021 | 1.3500 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 22,200 |
Feb. 25, 2021 | 1.3000 | 1.4500 | 1.2800 | 1.3500 | 1.3500 | 16,500 |
Feb. 24, 2021 | 1.4700 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 21,700 |
Feb. 23, 2021 | 1.6500 | 1.6500 | 1.1500 | 1.3000 | 1.3000 | 74,600 |
Feb. 22, 2021 | 1.3200 | 1.8100 | 1.2000 | 1.5600 | 1.5600 | 277,400 |
Feb. 19, 2021 | 1.0400 | 1.2000 | 0.9600 | 1.2000 | 1.2000 | 56,000 |
Feb. 18, 2021 | 0.9800 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 13,200 |
Feb. 17, 2021 | 1.0500 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 41,800 |
Feb. 16, 2021 | 0.9900 | 1.1400 | 0.9900 | 1.0400 | 1.0400 | 5,500 |
Feb. 12, 2021 | 0.9600 | 1.0100 | 0.9000 | 0.9900 | 0.9900 | 14,900 |
Feb. 11, 2021 | 1.0200 | 1.1400 | 0.8500 | 1.0500 | 1.0500 | 34,400 |
Feb. 10, 2021 | 1.1700 | 1.2000 | 1.0200 | 1.1000 | 1.1000 | 23,600 |
Feb. 09, 2021 | 1.2000 | 1.2400 | 1.0100 | 1.1000 | 1.1000 | 23,800 |
Feb. 08, 2021 | 1.1400 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 67,300 |
Feb. 05, 2021 | 1.0600 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 10,000 |
Feb. 04, 2021 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 3,500 |
Feb. 03, 2021 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 1,100 |
Feb. 02, 2021 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 18,300 |
Feb. 01, 2021 | 0.9900 | 1.1400 | 0.8600 | 1.0500 | 1.0500 | 20,400 |
Jan. 29, 2021 | 0.9000 | 1.1400 | 0.8600 | 0.8600 | 0.8600 | 57,900 |
Jan. 28, 2021 | 0.9200 | 1.0000 | 0.8300 | 0.8300 | 0.8300 | 27,300 |
Jan. 27, 2021 | 0.8700 | 0.9300 | 0.6900 | 0.7400 | 0.7400 | 14,500 |
Jan. 26, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,500 |
Jan. 25, 2021 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Jan. 22, 2021 | 0.7100 | 0.8700 | 0.7100 | 0.8700 | 0.8700 | 9,500 |
Jan. 21, 2021 | 0.7200 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 16,000 |
Jan. 20, 2021 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 22,800 |
Jan. 19, 2021 | 0.8000 | 0.8800 | 0.7900 | 0.8800 | 0.8800 | 6,500 |
Jan. 18, 2021 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Jan. 15, 2021 | 0.9400 | 1.0100 | 0.8400 | 0.9900 | 0.9900 | 17,100 |
Jan. 14, 2021 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 900 |
Jan. 13, 2021 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 2,100 |
Jan. 12, 2021 | 1.1300 | 1.1300 | 0.8700 | 1.1200 | 1.1200 | 11,500 |
Jan. 11, 2021 | 0.9500 | 1.1500 | 0.8000 | 1.1400 | 1.1400 | 54,400 |
Jan. 08, 2021 | 1.0500 | 1.3000 | 0.9900 | 1.2500 | 1.2500 | 176,900 |
Jan. 07, 2021 | 0.7800 | 1.1100 | 0.7200 | 1.1000 | 1.1000 | 105,600 |
Jan. 06, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,300 |
Jan. 05, 2021 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 6,200 |
Jan. 04, 2021 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 20,800 |
Dec. 31, 2020 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 30,200 |
Dec. 30, 2020 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 32,000 |
Dec. 29, 2020 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 7,100 |
Dec. 24, 2020 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Dec. 23, 2020 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,000 |
Dec. 22, 2020 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
Dec. 21, 2020 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
Dec. 18, 2020 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 3,700 |
Dec. 17, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,000 |
Dec. 16, 2020 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,200 |
Dec. 15, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Dec. 14, 2020 | 0.5800 | 0.5800 | 0.4300 | 0.4300 | 0.4300 | 7,200 |
Dec. 11, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec. 10, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec. 09, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
Dec. 08, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec. 07, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,000 |
Dec. 04, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,300 |
Dec. 03, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Dec. 02, 2020 | 0.5000 | 0.6300 | 0.5000 | 0.6000 | 0.6000 | 20,500 |
Dec. 01, 2020 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 9,000 |
Nov. 30, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,000 |
Nov. 27, 2020 | 0.2700 | 0.4300 | 0.2700 | 0.4300 | 0.4300 | 6,600 |
Nov. 26, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov. 25, 2020 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 5,000 |
Nov. 24, 2020 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 3,500 |
Nov. 23, 2020 | 0.3700 | 0.3700 | 0.2600 | 0.2600 | 0.2600 | 5,400 |
Nov. 20, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 3,000 |
Nov. 19, 2020 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 10,500 |
Nov. 18, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Nov. 17, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov. 16, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov. 13, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov. 12, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov. 11, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 |
Nov. 10, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Nov. 09, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
Nov. 06, 2020 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,000 |
Nov. 05, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Nov. 04, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Nov. 03, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Nov. 02, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
Oct. 30, 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 10,000 |
Oct. 29, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct. 28, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct. 27, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct. 26, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Oct. 23, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 22, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 21, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 20, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 19, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 16, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 15, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 14, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 13, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 09, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 08, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct. 07, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Oct. 06, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |