Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 22, 2021 | 0.7900 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 799,242 |
Apr. 21, 2021 | 0.7800 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 95,565 |
Apr. 20, 2021 | 0.7800 | 0.8400 | 0.7500 | 0.7700 | 0.7700 | 477,389 |
Apr. 19, 2021 | 0.8200 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 332,779 |
Apr. 16, 2021 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 243,396 |
Apr. 15, 2021 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 184,305 |
Apr. 14, 2021 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 246,457 |
Apr. 13, 2021 | 0.8500 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 294,225 |
Apr. 12, 2021 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 215,927 |
Apr. 09, 2021 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 161,346 |
Apr. 08, 2021 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 230,939 |
Apr. 07, 2021 | 0.9000 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 252,637 |
Apr. 06, 2021 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 132,388 |
Apr. 05, 2021 | 0.9200 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 239,646 |
Apr. 01, 2021 | 0.9200 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 518,223 |
Mar. 31, 2021 | 0.8300 | 0.9500 | 0.8200 | 0.9100 | 0.9100 | 828,933 |
Mar. 30, 2021 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 141,287 |
Mar. 29, 2021 | 0.8700 | 0.9000 | 0.7800 | 0.8600 | 0.8600 | 749,628 |
Mar. 26, 2021 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 148,353 |
Mar. 25, 2021 | 0.8500 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 581,836 |
Mar. 24, 2021 | 0.9100 | 0.9300 | 0.8500 | 0.8700 | 0.8700 | 429,867 |
Mar. 23, 2021 | 0.9500 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 899,666 |
Mar. 22, 2021 | 0.9000 | 0.9900 | 0.8700 | 0.9300 | 0.9300 | 1,321,702 |
Mar. 19, 2021 | 0.8200 | 0.9100 | 0.8000 | 0.8700 | 0.8700 | 584,638 |
Mar. 18, 2021 | 0.8700 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 788,263 |
Mar. 17, 2021 | 0.8000 | 1.0500 | 0.7600 | 0.8800 | 0.8800 | 2,206,045 |
Mar. 16, 2021 | 0.8100 | 0.8700 | 0.7700 | 0.8200 | 0.8200 | 606,510 |
Mar. 15, 2021 | 0.8000 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 453,219 |
Mar. 12, 2021 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 190,326 |
Mar. 11, 2021 | 0.7800 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 522,578 |
Mar. 10, 2021 | 0.8300 | 0.9000 | 0.7300 | 0.7500 | 0.7500 | 789,609 |
Mar. 09, 2021 | 0.7400 | 0.8800 | 0.7300 | 0.8200 | 0.8200 | 606,964 |
Mar. 08, 2021 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 396,524 |
Mar. 05, 2021 | 0.6900 | 0.7600 | 0.6300 | 0.7400 | 0.7400 | 1,187,560 |
Mar. 04, 2021 | 0.8400 | 0.8500 | 0.6600 | 0.7300 | 0.7300 | 2,039,579 |
Mar. 03, 2021 | 0.8300 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 552,157 |
Mar. 02, 2021 | 0.8600 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 590,108 |
Mar. 01, 2021 | 0.8800 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 473,459 |
Feb. 26, 2021 | 0.8600 | 0.8900 | 0.7800 | 0.8000 | 0.8000 | 1,053,329 |
Feb. 25, 2021 | 0.9600 | 0.9800 | 0.8300 | 0.8600 | 0.8600 | 1,274,559 |
Feb. 24, 2021 | 0.9300 | 1.0900 | 0.8400 | 0.9400 | 0.9400 | 1,595,774 |
Feb. 23, 2021 | 1.0400 | 1.0900 | 0.8900 | 0.9500 | 0.9500 | 2,531,486 |
Feb. 22, 2021 | 1.0000 | 1.2700 | 1.0000 | 1.2000 | 1.2000 | 5,433,968 |
Feb. 19, 2021 | 0.7600 | 0.9400 | 0.7500 | 0.9200 | 0.9200 | 2,791,574 |
Feb. 18, 2021 | 0.7100 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 799,819 |
Feb. 17, 2021 | 0.7300 | 0.7500 | 0.6600 | 0.7100 | 0.7100 | 985,858 |
Feb. 16, 2021 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 903,015 |
Feb. 12, 2021 | 0.6900 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 753,169 |
Feb. 11, 2021 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 1,039,733 |
Feb. 10, 2021 | 0.6900 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 901,139 |
Feb. 09, 2021 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 667,563 |
Feb. 08, 2021 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 596,446 |
Feb. 05, 2021 | 0.6700 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 494,310 |
Feb. 04, 2021 | 0.7500 | 0.7500 | 0.6500 | 0.6700 | 0.6700 | 1,469,331 |
Feb. 03, 2021 | 0.7700 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 578,877 |
Feb. 02, 2021 | 0.7700 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 437,912 |
Feb. 01, 2021 | 0.7600 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 560,406 |
Jan. 29, 2021 | 0.7400 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 782,760 |
Jan. 28, 2021 | 0.7600 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 898,795 |
Jan. 27, 2021 | 0.8000 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 1,252,487 |
Jan. 26, 2021 | 0.8000 | 0.8700 | 0.7700 | 0.8100 | 0.8100 | 3,288,802 |
Jan. 25, 2021 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 1,738,021 |
Jan. 22, 2021 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 544,854 |
Jan. 21, 2021 | 0.6900 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 831,385 |
Jan. 20, 2021 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,183,248 |
Jan. 19, 2021 | 0.6400 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 1,790,786 |
Jan. 18, 2021 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 532,386 |
Jan. 15, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 494,380 |
Jan. 14, 2021 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 757,416 |
Jan. 13, 2021 | 0.6300 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 1,361,589 |
Jan. 12, 2021 | 0.6200 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 974,059 |
Jan. 11, 2021 | 0.6800 | 0.7300 | 0.5800 | 0.6000 | 0.6000 | 2,931,359 |
Jan. 08, 2021 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 655,253 |
Jan. 07, 2021 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 608,940 |
Jan. 06, 2021 | 0.6200 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 532,267 |
Jan. 05, 2021 | 0.6100 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 731,850 |
Jan. 04, 2021 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 819,860 |
Dec. 31, 2020 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 486,446 |
Dec. 30, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 563,201 |
Dec. 29, 2020 | 0.5000 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 682,667 |
Dec. 24, 2020 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 205,305 |
Dec. 23, 2020 | 0.4950 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 233,297 |
Dec. 22, 2020 | 0.5300 | 0.5300 | 0.4450 | 0.5000 | 0.5000 | 1,134,929 |
Dec. 21, 2020 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 660,312 |
Dec. 18, 2020 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 470,032 |
Dec. 17, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 548,225 |
Dec. 16, 2020 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 401,183 |
Dec. 15, 2020 | 0.5500 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 783,203 |
Dec. 14, 2020 | 0.6100 | 0.6900 | 0.5700 | 0.5800 | 0.5800 | 916,657 |
Dec. 11, 2020 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 455,093 |
Dec. 10, 2020 | 0.5900 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 667,696 |
Dec. 09, 2020 | 0.5900 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 883,279 |
Dec. 08, 2020 | 0.6800 | 0.6900 | 0.5700 | 0.6300 | 0.6300 | 1,037,898 |
Dec. 07, 2020 | 0.6100 | 0.7600 | 0.5800 | 0.6800 | 0.6800 | 3,651,587 |
Dec. 04, 2020 | 0.5800 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 1,625,455 |
Dec. 03, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 770,869 |
Dec. 02, 2020 | 0.5800 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 1,937,278 |
Dec. 01, 2020 | 0.5600 | 0.6200 | 0.5400 | 0.5700 | 0.5700 | 3,529,197 |
Nov. 30, 2020 | 0.3800 | 0.4900 | 0.3800 | 0.4800 | 0.4800 | 1,421,186 |
Nov. 27, 2020 | 0.3800 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 775,203 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |