Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 0.8200 | 0.8200 | 0.7200 | 0.7900 | 0.7900 | 228,768 |
Jan. 21, 2021 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 86,265 |
Jan. 20, 2021 | 0.9000 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 174,556 |
Jan. 19, 2021 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 109,745 |
Jan. 18, 2021 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 67,483 |
Jan. 15, 2021 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 102,205 |
Jan. 14, 2021 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 164,148 |
Jan. 13, 2021 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 116,331 |
Jan. 12, 2021 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 131,110 |
Jan. 11, 2021 | 0.9300 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 113,383 |
Jan. 08, 2021 | 0.9400 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 228,111 |
Jan. 07, 2021 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 285,817 |
Jan. 06, 2021 | 0.7900 | 0.8600 | 0.7900 | 0.8500 | 0.8500 | 261,312 |
Jan. 05, 2021 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 182,130 |
Jan. 04, 2021 | 0.7500 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 166,706 |
Dec. 31, 2020 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 54,655 |
Dec. 30, 2020 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 31,339 |
Dec. 29, 2020 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 174,715 |
Dec. 24, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 26,850 |
Dec. 23, 2020 | 0.6700 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 302,044 |
Dec. 22, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 128,607 |
Dec. 21, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 671,182 |
Dec. 18, 2020 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 26,700 |
Dec. 17, 2020 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 82,328 |
Dec. 16, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 173,122 |
Dec. 15, 2020 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 47,360 |
Dec. 14, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 285,913 |
Dec. 11, 2020 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 83,043 |
Dec. 10, 2020 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 255,472 |
Dec. 09, 2020 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 128,933 |
Dec. 08, 2020 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 21,989 |
Dec. 07, 2020 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 100,585 |
Dec. 04, 2020 | 0.6300 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 218,710 |
Dec. 03, 2020 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 24,624 |
Dec. 02, 2020 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 85,981 |
Dec. 01, 2020 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 421,700 |
Nov. 30, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 212,036 |
Nov. 27, 2020 | 0.5900 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 1,080,280 |
Nov. 26, 2020 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 127,016 |
Nov. 25, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 506,501 |
Nov. 24, 2020 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 1,138,838 |
Nov. 23, 2020 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 437,499 |
Nov. 20, 2020 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 59,301 |
Nov. 19, 2020 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 117,100 |
Nov. 18, 2020 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 408,375 |
Nov. 17, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 296,732 |
Nov. 16, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 72,603 |
Nov. 13, 2020 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 75,500 |
Nov. 12, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 94,350 |
Nov. 11, 2020 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 133,599 |
Nov. 10, 2020 | 0.4750 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 136,250 |
Nov. 09, 2020 | 0.4500 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 377,293 |
Nov. 06, 2020 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 88,200 |
Nov. 05, 2020 | 0.4450 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 79,063 |
Nov. 04, 2020 | 0.4500 | 0.4600 | 0.4350 | 0.4450 | 0.4450 | 172,929 |
Nov. 03, 2020 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 280,970 |
Nov. 02, 2020 | 0.4950 | 0.4950 | 0.4450 | 0.4500 | 0.4500 | 110,585 |
Oct. 30, 2020 | 0.4750 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 103,696 |
Oct. 29, 2020 | 0.5000 | 0.5300 | 0.4750 | 0.4850 | 0.4850 | 121,790 |
Oct. 28, 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 234,675 |
Oct. 27, 2020 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 59,905 |
Oct. 26, 2020 | 0.5200 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 144,840 |
Oct. 23, 2020 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 549,600 |
Oct. 22, 2020 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 687,166 |
Oct. 21, 2020 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 173,210 |
Oct. 20, 2020 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 176,807 |
Oct. 19, 2020 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 133,805 |
Oct. 16, 2020 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 110,431 |
Oct. 15, 2020 | 0.4950 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 201,280 |
Oct. 14, 2020 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 262,100 |
Oct. 13, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 35,000 |
Oct. 09, 2020 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 115,410 |
Oct. 08, 2020 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 90,250 |
Oct. 07, 2020 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 79,470 |
Oct. 06, 2020 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 87,783 |
Oct. 05, 2020 | 0.4500 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 58,850 |
Oct. 02, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 41,311 |
Oct. 01, 2020 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 6,449 |
Sep. 30, 2020 | 0.4650 | 0.4750 | 0.4200 | 0.4450 | 0.4450 | 194,925 |
Sep. 29, 2020 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 88,175 |
Sep. 28, 2020 | 0.5000 | 0.5000 | 0.4650 | 0.4650 | 0.4650 | 124,955 |
Sep. 25, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 65,570 |
Sep. 24, 2020 | 0.4900 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 149,049 |
Sep. 23, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 155,457 |
Sep. 22, 2020 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 19,400 |
Sep. 21, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 196,651 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 23,000 |
Sep. 16, 2020 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 136,940 |
Sep. 15, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 112,107 |
Sep. 14, 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 226,536 |
Sep. 11, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 53,500 |
Sep. 10, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 183,160 |
Sep. 09, 2020 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 75,208 |
Sep. 08, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 385,735 |
Sep. 04, 2020 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 64,079 |
Sep. 03, 2020 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 307,635 |
Sep. 02, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 114,232 |
Sep. 01, 2020 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 120,897 |
Aug. 31, 2020 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 272,909 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |