Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 03, 2021 | 1.2636 | 1.2638 | 1.2632 | 1.2637 | 1.2637 | 2,394,957,056 |
Mar. 02, 2021 | - | - | - | - | - | - |
Mar. 01, 2021 | 1.2701 | 1.2706 | 1.2652 | 1.2638 | 1.2638 | 2,200,568,982 |
Feb. 28, 2021 | 1.2738 | 1.2750 | 1.2736 | 1.2701 | 1.2701 | 2,880,705,426 |
Feb. 27, 2021 | 1.2738 | 1.2740 | 1.2734 | 1.2737 | 1.2737 | 2,263,176,698 |
Feb. 26, 2021 | 1.2616 | 1.2707 | 1.2706 | 1.2738 | 1.2738 | 3,132,847,526 |
Feb. 25, 2021 | 1.2516 | 1.2488 | 1.2489 | 1.2615 | 1.2615 | 2,903,319,376 |
Feb. 24, 2021 | 1.2595 | 1.2619 | 1.2584 | 1.2516 | 1.2516 | 3,037,808,668 |
Feb. 23, 2021 | 1.2612 | 1.2609 | 1.2604 | 1.2598 | 1.2598 | 5,695,890,356 |
Feb. 22, 2021 | 1.2600 | 1.2642 | 1.2606 | 1.2612 | 1.2612 | 4,520,152,103 |
Feb. 21, 2021 | 1.2614 | 1.2619 | 1.2612 | 1.2600 | 1.2600 | 2,451,672,852 |
Feb. 20, 2021 | 1.2621 | 1.2618 | 1.2610 | 1.2614 | 1.2614 | 3,118,402,656 |
Feb. 19, 2021 | 1.2683 | 1.2629 | 1.2613 | 1.2621 | 1.2621 | 2,929,472,084 |
Feb. 18, 2021 | 1.2697 | 1.2709 | 1.2695 | 1.2682 | 1.2682 | 2,655,825,454 |
Feb. 17, 2021 | 1.2713 | 1.2747 | 1.2700 | 1.2698 | 1.2698 | 2,708,385,658 |
Feb. 16, 2021 | 1.2636 | 1.2623 | 1.2690 | 1.2714 | 1.2714 | 2,621,871,094 |
Feb. 15, 2021 | 1.2690 | 1.2683 | 1.2660 | 1.2636 | 1.2636 | 2,798,004,269 |
Feb. 14, 2021 | 1.2697 | 1.2691 | 1.2695 | 1.2690 | 1.2690 | 2,427,854,730 |
Feb. 13, 2021 | 1.2695 | 1.2700 | 1.2693 | 1.2697 | 1.2697 | 2,894,170,248 |
Feb. 12, 2021 | 1.2698 | 1.2747 | 1.2717 | 1.2695 | 1.2695 | 2,776,192,882 |
Feb. 11, 2021 | 1.2698 | 1.2684 | 1.2686 | 1.2698 | 1.2698 | 2,598,086,247 |
Feb. 10, 2021 | 1.2699 | 1.2716 | 1.2691 | 1.2698 | 1.2698 | 2,738,379,981 |
Feb. 09, 2021 | 1.2737 | 1.2756 | 1.2717 | 1.2699 | 1.2699 | 2,145,589,601 |
Feb. 08, 2021 | 1.2758 | 1.2758 | 1.2731 | 1.2737 | 1.2737 | 2,282,760,228 |
Feb. 07, 2021 | 1.2763 | 1.2756 | 1.2758 | 1.2759 | 1.2759 | 1,807,976,254 |
Feb. 06, 2021 | 1.2762 | 1.2768 | 1.2757 | 1.2763 | 1.2763 | 2,300,726,400 |
Feb. 05, 2021 | 1.2823 | 1.2794 | 1.2762 | 1.2762 | 1.2762 | 2,198,627,388 |
Feb. 04, 2021 | 1.2782 | 1.2830 | 1.2813 | 1.2822 | 1.2822 | 2,391,654,500 |
Feb. 03, 2021 | 1.2793 | 1.2788 | 1.2780 | 1.2782 | 1.2782 | 2,336,148,691 |
Feb. 02, 2021 | 1.2848 | 1.2819 | 1.2820 | 1.2793 | 1.2793 | 2,238,279,950 |
Feb. 01, 2021 | 1.2802 | 1.2795 | 1.2791 | 1.2849 | 1.2849 | 1,870,949,869 |
Jan. 31, 2021 | 1.2779 | 1.2786 | 1.2775 | 1.2801 | 1.2801 | 1,594,917,118 |
Jan. 30, 2021 | 1.2776 | 1.2781 | 1.2773 | 1.2780 | 1.2780 | 1,844,522,066 |
Jan. 29, 2021 | 1.2817 | 1.2796 | 1.2833 | 1.2776 | 1.2776 | 3,079,684,652 |
Jan. 28, 2021 | 1.2818 | 1.2836 | 1.2850 | 1.2832 | 1.2832 | 2,194,596,839 |
Jan. 27, 2021 | 1.2694 | 1.2813 | 1.2708 | 1.2819 | 1.2819 | 2,146,152,471 |
Jan. 26, 2021 | 1.2739 | 1.2704 | 1.2692 | 1.2694 | 1.2694 | 2,011,338,950 |
Jan. 25, 2021 | 1.2729 | 1.2726 | 1.2744 | 1.2739 | 1.2739 | 2,085,471,799 |
Jan. 24, 2021 | 1.2734 | 1.2757 | 1.2731 | 1.2729 | 1.2729 | 1,699,339,343 |
Jan. 23, 2021 | 1.2737 | 1.2738 | 1.2732 | 1.2734 | 1.2734 | 1,640,012,716 |
Jan. 22, 2021 | 1.2655 | 1.2674 | 1.2669 | 1.2737 | 1.2737 | 2,796,919,172 |
Jan. 21, 2021 | 1.2628 | 1.2650 | 1.2611 | 1.2655 | 1.2655 | 2,344,094,599 |
Jan. 20, 2021 | 1.2722 | 1.2641 | 1.2695 | 1.2628 | 1.2628 | 2,290,952,176 |
Jan. 19, 2021 | 1.2757 | 1.2751 | 1.2724 | 1.2723 | 1.2723 | 2,568,863,613 |
Jan. 18, 2021 | 1.2778 | 1.2793 | 1.2770 | 1.2757 | 1.2757 | 1,800,243,472 |
Jan. 17, 2021 | 1.2739 | 1.2733 | 1.2702 | 1.2777 | 1.2777 | 1,869,645,975 |
Jan. 16, 2021 | 1.2738 | 1.2749 | 1.2733 | 1.2739 | 1.2739 | 2,128,788,661 |
Jan. 15, 2021 | 1.2649 | 1.2773 | 1.2726 | 1.2738 | 1.2738 | 2,076,178,780 |
Jan. 14, 2021 | 1.2695 | 1.2689 | 1.2683 | 1.2649 | 1.2649 | 2,290,173,177 |
Jan. 13, 2021 | 1.2715 | 1.2732 | 1.2694 | 1.2695 | 1.2695 | 2,208,929,900 |
Jan. 12, 2021 | 1.2773 | 1.2788 | 1.2736 | 1.2715 | 1.2715 | 2,458,717,219 |
Jan. 11, 2021 | 1.2729 | 1.2794 | 1.2757 | 1.2773 | 1.2773 | 4,045,067,418 |
Jan. 10, 2021 | 1.2687 | 1.2712 | 1.2682 | 1.2729 | 1.2729 | 2,440,034,346 |
Jan. 09, 2021 | 1.2685 | 1.2699 | 1.2681 | 1.2686 | 1.2686 | 1,971,596,767 |
Jan. 08, 2021 | 1.2659 | 1.2709 | 1.2659 | 1.2685 | 1.2685 | 2,837,996,814 |
Jan. 07, 2021 | 1.2662 | 1.2708 | 1.2660 | 1.2659 | 1.2659 | 2,873,858,582 |
Jan. 06, 2021 | 1.2673 | 1.2677 | 1.2631 | 1.2662 | 1.2662 | 2,269,056,810 |
Jan. 05, 2021 | 1.2774 | 1.2763 | 1.2737 | 1.2673 | 1.2673 | 2,107,216,315 |
Jan. 04, 2021 | 1.2719 | 1.2681 | 1.2688 | 1.2774 | 1.2774 | 2,813,264,232 |
Jan. 03, 2021 | 1.2732 | 1.2738 | 1.2710 | 1.2720 | 1.2720 | 2,326,670,122 |
Jan. 02, 2021 | 1.2729 | 1.2734 | 1.2693 | 1.2732 | 1.2732 | 2,137,641,874 |
Jan. 01, 2021 | 1.2728 | 1.2734 | 1.2724 | 1.2728 | 1.2728 | 1,201,769,163 |
Dec. 31, 2020 | 1.2752 | 1.2751 | 1.2731 | 1.2728 | 1.2728 | 1,399,742,955 |
Dec. 30, 2020 | 1.2823 | 1.2795 | 1.2760 | 1.2752 | 1.2752 | 1,476,769,196 |
Dec. 29, 2020 | 1.2845 | 1.2826 | 1.2802 | 1.2822 | 1.2822 | 1,414,049,535 |
Dec. 28, 2020 | 1.2842 | 1.2853 | 1.2837 | 1.2845 | 1.2845 | 1,332,465,036 |
Dec. 27, 2020 | 1.2872 | 1.2877 | 1.2774 | 1.2842 | 1.2842 | 1,499,970,616 |
Dec. 26, 2020 | 1.2877 | 1.2881 | 1.2866 | 1.2871 | 1.2871 | 1,078,603,437 |
Dec. 25, 2020 | 1.2864 | 1.2875 | 1.2879 | 1.2877 | 1.2877 | 989,332,900 |
Dec. 24, 2020 | 1.2843 | 1.2843 | 1.2833 | 1.2863 | 1.2863 | 1,058,128,344 |
Dec. 23, 2020 | 1.2892 | 1.2904 | 1.2845 | 1.2843 | 1.2843 | 1,277,917,609 |
Dec. 22, 2020 | 1.2851 | 1.2940 | 1.2912 | 1.2892 | 1.2892 | 1,294,957,394 |
Dec. 21, 2020 | 1.2809 | 1.2888 | 1.2843 | 1.2851 | 1.2851 | 1,074,479,976 |
Dec. 20, 2020 | 1.2788 | 1.2790 | 1.2785 | 1.2809 | 1.2809 | 935,817,895 |
Dec. 19, 2020 | 1.2787 | 1.2792 | 1.2784 | 1.2788 | 1.2788 | 958,295,689 |
Dec. 18, 2020 | 1.2729 | 1.2751 | 1.2736 | 1.2787 | 1.2787 | 1,015,991,763 |
Dec. 17, 2020 | 1.2745 | 1.2706 | 1.2685 | 1.2730 | 1.2730 | 1,645,210,903 |
Dec. 16, 2020 | 1.2702 | 1.2755 | 1.2742 | 1.2746 | 1.2746 | 991,729,177 |
Dec. 15, 2020 | 1.2762 | 1.2703 | 1.2738 | 1.2702 | 1.2702 | 709,514,982 |
Dec. 14, 2020 | 1.2750 | 1.2771 | 1.2746 | 1.2761 | 1.2761 | 652,391,507 |
Dec. 13, 2020 | 1.2771 | 1.2778 | 1.2766 | 1.2750 | 1.2750 | 694,181,355 |
Dec. 12, 2020 | 1.2769 | 1.2779 | 1.2699 | 1.2771 | 1.2771 | 476,054,894 |
Dec. 11, 2020 | 1.2742 | 1.2789 | 1.2720 | 1.2769 | 1.2769 | 734,760,069 |
Dec. 10, 2020 | 1.2838 | 1.2829 | 1.2782 | 1.2742 | 1.2742 | 491,910,816 |
Dec. 09, 2020 | 1.2818 | 1.2927 | 1.2793 | 1.2838 | 1.2838 | 848,597,337 |
Dec. 08, 2020 | 1.2804 | 1.2813 | 1.2818 | 1.2818 | 1.2818 | 800,575,952 |
Dec. 07, 2020 | - | - | - | - | - | - |
Dec. 06, 2020 | - | - | - | - | - | - |
Dec. 05, 2020 | - | - | - | - | - | - |
Dec. 04, 2020 | - | - | - | - | - | - |
Dec. 03, 2020 | - | - | - | - | - | - |
Dec. 02, 2020 | - | - | - | - | - | - |
Dec. 01, 2020 | - | - | - | - | - | - |
Nov. 30, 2020 | - | - | - | - | - | - |
Nov. 29, 2020 | - | - | - | - | - | - |
Nov. 28, 2020 | - | - | - | - | - | - |
Nov. 27, 2020 | - | - | - | - | - | - |
Nov. 26, 2020 | - | - | - | - | - | - |
Nov. 25, 2020 | - | - | - | - | - | - |
Nov. 24, 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |