Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 3,032,500 |
14 Jan 2021 | 0.9100 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 3,028,700 |
13 Jan 2021 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 3,352,200 |
12 Jan 2021 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 0.9000 | 4,312,800 |
11 Jan 2021 | 0.9000 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 7,409,300 |
08 Jan 2021 | 0.8300 | 0.9800 | 0.7800 | 0.8500 | 0.8500 | 8,738,400 |
07 Jan 2021 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 1,551,400 |
06 Jan 2021 | 0.8800 | 0.8900 | 0.7700 | 0.7900 | 0.7900 | 3,875,800 |
05 Jan 2021 | 0.8200 | 0.9400 | 0.7800 | 0.8100 | 0.8100 | 6,011,500 |
04 Jan 2021 | 0.7000 | 0.8800 | 0.7000 | 0.8000 | 0.8000 | 6,911,900 |
31 Dec 2020 | 0.7500 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 1,333,200 |
30 Dec 2020 | 0.6800 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 1,687,400 |
29 Dec 2020 | 0.7700 | 0.7700 | 0.6700 | 0.7200 | 0.7200 | 1,544,100 |
28 Dec 2020 | 0.7600 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 2,271,800 |
24 Dec 2020 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 1,332,900 |
23 Dec 2020 | 0.7400 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 2,316,100 |
22 Dec 2020 | 0.7800 | 0.8400 | 0.7000 | 0.7100 | 0.7100 | 3,323,300 |
21 Dec 2020 | 0.6600 | 0.7600 | 0.6100 | 0.7500 | 0.7500 | 3,782,100 |
18 Dec 2020 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 1,193,600 |
17 Dec 2020 | 0.6900 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 1,517,400 |
16 Dec 2020 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 1,701,300 |
15 Dec 2020 | 0.6600 | 0.7800 | 0.6600 | 0.7100 | 0.7100 | 5,062,500 |
14 Dec 2020 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 1,643,600 |
11 Dec 2020 | 0.7600 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 3,186,900 |
10 Dec 2020 | 0.7300 | 0.8800 | 0.6900 | 0.8000 | 0.8000 | 13,779,800 |
09 Dec 2020 | 0.6400 | 0.7500 | 0.5900 | 0.7100 | 0.7100 | 14,416,500 |
08 Dec 2020 | 0.6200 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 1,706,800 |
07 Dec 2020 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 1,019,900 |
04 Dec 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 1,010,000 |
03 Dec 2020 | 0.6100 | 0.6400 | 0.5700 | 0.6000 | 0.6000 | 1,405,000 |
02 Dec 2020 | 0.6000 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 920,900 |
01 Dec 2020 | 0.6900 | 0.7000 | 0.5900 | 0.6100 | 0.6100 | 2,152,400 |
30 Nov 2020 | 0.5700 | 0.6900 | 0.5600 | 0.6700 | 0.6700 | 2,789,000 |
27 Nov 2020 | 0.5200 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 1,098,000 |
25 Nov 2020 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 511,500 |
24 Nov 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 644,200 |
23 Nov 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 477,200 |
20 Nov 2020 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 394,700 |
19 Nov 2020 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 487,100 |
18 Nov 2020 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 558,100 |
17 Nov 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 413,700 |
16 Nov 2020 | 0.5100 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 744,300 |
13 Nov 2020 | 0.5100 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 682,600 |
12 Nov 2020 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 444,800 |
11 Nov 2020 | 0.5100 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 590,500 |
10 Nov 2020 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 799,200 |
09 Nov 2020 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 480,300 |
06 Nov 2020 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 268,400 |
05 Nov 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 375,000 |
04 Nov 2020 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 204,300 |
03 Nov 2020 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 1,005,600 |
02 Nov 2020 | 0.4700 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 2,044,700 |
30 Oct 2020 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 763,400 |
29 Oct 2020 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 476,100 |
28 Oct 2020 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 1,077,600 |
27 Oct 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 1,719,500 |
26 Oct 2020 | 0.5500 | 0.6500 | 0.5300 | 0.6300 | 0.6300 | 4,279,100 |
23 Oct 2020 | 0.5700 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 609,700 |
22 Oct 2020 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 596,500 |
21 Oct 2020 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 553,800 |
20 Oct 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 588,100 |
19 Oct 2020 | 0.6000 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 1,209,500 |
16 Oct 2020 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 1,198,300 |
15 Oct 2020 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 951,900 |
14 Oct 2020 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 445,600 |
13 Oct 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 521,000 |
12 Oct 2020 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 858,900 |
09 Oct 2020 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 650,000 |
08 Oct 2020 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 531,400 |
07 Oct 2020 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 556,600 |
06 Oct 2020 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 452,000 |
05 Oct 2020 | 0.7100 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 439,900 |
02 Oct 2020 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 289,600 |
01 Oct 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 375,400 |
30 Sep 2020 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 303,000 |
29 Sep 2020 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 484,900 |
28 Sep 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 327,800 |
25 Sep 2020 | 0.7200 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 460,100 |
24 Sep 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 527,700 |
23 Sep 2020 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 419,200 |
22 Sep 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 433,300 |
21 Sep 2020 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 653,800 |
18 Sep 2020 | 0.8000 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 1,202,500 |
17 Sep 2020 | 0.7900 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 506,800 |
16 Sep 2020 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 449,000 |
15 Sep 2020 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 332,400 |
14 Sep 2020 | 0.7900 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 363,200 |
11 Sep 2020 | 0.8100 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 401,600 |
10 Sep 2020 | 0.8600 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 519,500 |
09 Sep 2020 | 0.8900 | 0.9000 | 0.7800 | 0.8000 | 0.8000 | 554,100 |
08 Sep 2020 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | 0.8200 | 1,456,200 |
04 Sep 2020 | 0.7600 | 0.7900 | 0.7200 | 0.7800 | 0.7800 | 575,600 |
03 Sep 2020 | 0.8000 | 0.8100 | 0.7000 | 0.7600 | 0.7600 | 1,007,400 |
02 Sep 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 793,800 |
01 Sep 2020 | 0.9500 | 0.9500 | 0.8100 | 0.8300 | 0.8300 | 2,021,200 |
31 Aug 2020 | 1.0100 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 1,723,000 |
28 Aug 2020 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 431,300 |
27 Aug 2020 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 723,700 |
26 Aug 2020 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 516,800 |
25 Aug 2020 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,274,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |