Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 1.3500 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 173,300 |
Mar. 05, 2021 | 1.3100 | 1.3300 | 1.1500 | 1.3100 | 1.3100 | 515,900 |
Mar. 04, 2021 | 1.4500 | 1.4500 | 1.2600 | 1.3100 | 1.3100 | 399,000 |
Mar. 03, 2021 | 1.5400 | 1.6300 | 1.3800 | 1.4000 | 1.4000 | 337,500 |
Mar. 02, 2021 | 1.4200 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 240,500 |
Mar. 01, 2021 | 1.4700 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 114,300 |
Feb. 26, 2021 | 1.4600 | 1.5100 | 1.3300 | 1.4400 | 1.4400 | 280,800 |
Feb. 25, 2021 | 1.4400 | 1.5500 | 1.3900 | 1.4600 | 1.4600 | 212,900 |
Feb. 24, 2021 | 1.3900 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 163,800 |
Feb. 23, 2021 | 1.4500 | 1.4800 | 1.2600 | 1.3800 | 1.3800 | 329,000 |
Feb. 22, 2021 | 1.6000 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 300,400 |
Feb. 19, 2021 | 1.6500 | 1.7600 | 1.5900 | 1.6500 | 1.6500 | 265,000 |
Feb. 18, 2021 | 1.7000 | 1.7300 | 1.5200 | 1.5700 | 1.5700 | 262,700 |
Feb. 17, 2021 | 1.8400 | 1.9900 | 1.7200 | 1.7600 | 1.7600 | 840,700 |
Feb. 16, 2021 | 1.5400 | 1.7800 | 1.5000 | 1.7200 | 1.7200 | 824,900 |
Feb. 12, 2021 | 1.4200 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 340,300 |
Feb. 11, 2021 | 1.4700 | 1.4900 | 1.3400 | 1.4200 | 1.4200 | 218,500 |
Feb. 10, 2021 | 1.4100 | 1.5000 | 1.3100 | 1.4200 | 1.4200 | 362,900 |
Feb. 09, 2021 | 1.2800 | 1.4000 | 1.2800 | 1.3700 | 1.3700 | 313,100 |
Feb. 08, 2021 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 225,600 |
Feb. 05, 2021 | 1.1600 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 87,100 |
Feb. 04, 2021 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 78,800 |
Feb. 03, 2021 | 1.1600 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 103,800 |
Feb. 02, 2021 | 1.2200 | 1.2200 | 1.0800 | 1.1700 | 1.1700 | 261,200 |
Feb. 01, 2021 | 1.0700 | 1.2900 | 1.0600 | 1.2700 | 1.2700 | 382,800 |
Jan. 29, 2021 | 1.1100 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 229,500 |
Jan. 28, 2021 | 1.1900 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 105,900 |
Jan. 27, 2021 | 1.2300 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 237,600 |
Jan. 26, 2021 | 1.2000 | 1.3100 | 1.1700 | 1.2900 | 1.2900 | 430,400 |
Jan. 25, 2021 | 1.2100 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 108,200 |
Jan. 22, 2021 | 1.1700 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 67,200 |
Jan. 21, 2021 | 1.2400 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 76,600 |
Jan. 20, 2021 | 1.2700 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 140,800 |
Jan. 19, 2021 | 1.2800 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 293,300 |
Jan. 18, 2021 | 1.3000 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 61,200 |
Jan. 15, 2021 | 1.4200 | 1.4200 | 1.2200 | 1.3600 | 1.3600 | 339,800 |
Jan. 14, 2021 | 1.6000 | 1.6900 | 1.3400 | 1.4800 | 1.4800 | 863,200 |
Jan. 13, 2021 | 1.1000 | 1.4700 | 1.0900 | 1.4000 | 1.4000 | 1,728,900 |
Jan. 12, 2021 | 1.0700 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 137,300 |
Jan. 11, 2021 | 1.0500 | 1.1200 | 1.0100 | 1.0700 | 1.0700 | 197,600 |
Jan. 08, 2021 | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 72,800 |
Jan. 07, 2021 | 1.1000 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 45,300 |
Jan. 06, 2021 | 1.0800 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 137,500 |
Jan. 05, 2021 | 0.9600 | 1.0700 | 0.9600 | 1.0700 | 1.0700 | 140,800 |
Jan. 04, 2021 | 1.0500 | 1.0500 | 0.9400 | 0.9700 | 0.9700 | 139,700 |
Dec. 31, 2020 | 1.0700 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 44,500 |
Dec. 30, 2020 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 156,300 |
Dec. 29, 2020 | 1.1300 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 372,300 |
Dec. 24, 2020 | 1.0500 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 183,000 |
Dec. 23, 2020 | 0.9000 | 1.0100 | 0.9000 | 0.9800 | 0.9800 | 319,900 |
Dec. 22, 2020 | 0.8900 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 134,500 |
Dec. 21, 2020 | 0.8500 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 182,700 |
Dec. 18, 2020 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 48,300 |
Dec. 17, 2020 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 86,700 |
Dec. 16, 2020 | 0.8700 | 0.9100 | 0.8100 | 0.8800 | 0.8800 | 164,100 |
Dec. 15, 2020 | 0.9000 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 103,300 |
Dec. 14, 2020 | 0.8600 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 441,500 |
Dec. 11, 2020 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 348,300 |
Dec. 10, 2020 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 164,700 |
Dec. 09, 2020 | 0.8100 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 158,400 |
Dec. 08, 2020 | 0.8700 | 0.8700 | 0.7800 | 0.8200 | 0.8200 | 302,700 |
Dec. 07, 2020 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 400,800 |
Dec. 04, 2020 | 0.6900 | 0.7800 | 0.6600 | 0.7600 | 0.7600 | 399,900 |
Dec. 03, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 130,500 |
Dec. 02, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 103,500 |
Dec. 01, 2020 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 57,000 |
Nov. 30, 2020 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 146,100 |
Nov. 27, 2020 | 0.6800 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 202,800 |
Nov. 26, 2020 | 0.6600 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 232,300 |
Nov. 25, 2020 | 0.6600 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 166,400 |
Nov. 24, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 48,200 |
Nov. 23, 2020 | 0.5900 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 121,700 |
Nov. 20, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 |
Nov. 19, 2020 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 5,000 |
Nov. 18, 2020 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 4,600 |
Nov. 17, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 42,300 |
Nov. 16, 2020 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 28,800 |
Nov. 13, 2020 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 31,000 |
Nov. 12, 2020 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 58,900 |
Nov. 11, 2020 | 0.5800 | 0.6400 | 0.5800 | 0.6400 | 0.6400 | 45,100 |
Nov. 10, 2020 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 32,700 |
Nov. 09, 2020 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 25,600 |
Nov. 06, 2020 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 3,100 |
Nov. 05, 2020 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 46,300 |
Nov. 04, 2020 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 15,000 |
Nov. 03, 2020 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 5,200 |
Nov. 02, 2020 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
Oct. 30, 2020 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 26,500 |
Oct. 29, 2020 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 24,200 |
Oct. 28, 2020 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 30,000 |
Oct. 27, 2020 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 57,500 |
Oct. 26, 2020 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,200 |
Oct. 23, 2020 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 15,500 |
Oct. 22, 2020 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 23,100 |
Oct. 21, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 47,600 |
Oct. 20, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 19,000 |
Oct. 19, 2020 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 22,400 |
Oct. 16, 2020 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 18,400 |
Oct. 15, 2020 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 21,000 |
Oct. 14, 2020 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 36,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |