Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
12 Dec 2019 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 Dec 2019 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
10 Dec 2019 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
09 Dec 2019 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
06 Dec 2019 | 1.1500 | 1.1500 | 0.9100 | 0.9100 | 0.9100 | 500 |
05 Dec 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
04 Dec 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
03 Dec 2019 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
02 Dec 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
29 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
28 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
27 Nov 2019 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
26 Nov 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
25 Nov 2019 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
22 Nov 2019 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
21 Nov 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
20 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
19 Nov 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
18 Nov 2019 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
15 Nov 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
14 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
13 Nov 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
12 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
11 Nov 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
08 Nov 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
07 Nov 2019 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
06 Nov 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
05 Nov 2019 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
04 Nov 2019 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
01 Nov 2019 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
31 Oct 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
30 Oct 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
29 Oct 2019 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
28 Oct 2019 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Oct 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
24 Oct 2019 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
23 Oct 2019 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
22 Oct 2019 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
21 Oct 2019 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
18 Oct 2019 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
17 Oct 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
16 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
15 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
14 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
11 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
10 Oct 2019 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
09 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
08 Oct 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
07 Oct 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
04 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
02 Oct 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
01 Oct 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
30 Sep 2019 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 1,000 |
27 Sep 2019 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | - |
26 Sep 2019 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | - |
25 Sep 2019 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
24 Sep 2019 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
23 Sep 2019 | 0.9947 | 0.9947 | 0.9947 | 0.9947 | 0.9947 | - |
20 Sep 2019 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | - |
19 Sep 2019 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
18 Sep 2019 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
17 Sep 2019 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | - |
16 Sep 2019 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | - |
13 Sep 2019 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
12 Sep 2019 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
11 Sep 2019 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | - |
10 Sep 2019 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | - |
09 Sep 2019 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
06 Sep 2019 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | - |
05 Sep 2019 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
04 Sep 2019 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | - |
03 Sep 2019 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | - |
02 Sep 2019 | 0.8878 | 0.8878 | 0.8878 | 0.8878 | 0.8878 | - |
30 Aug 2019 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | - |
29 Aug 2019 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | - |
28 Aug 2019 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
27 Aug 2019 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | - |
26 Aug 2019 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
23 Aug 2019 | 1.3928 | 1.3928 | 1.3928 | 1.3928 | 1.3928 | - |
22 Aug 2019 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | - |
21 Aug 2019 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | - |
20 Aug 2019 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | - |
19 Aug 2019 | 1.5504 | 1.5504 | 1.5504 | 1.5504 | 1.5504 | - |
16 Aug 2019 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | - |
15 Aug 2019 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | - |
14 Aug 2019 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
13 Aug 2019 | 1.5862 | 1.5862 | 1.5862 | 1.5862 | 1.5862 | - |
12 Aug 2019 | 1.5322 | 1.5322 | 1.5322 | 1.5322 | 1.5322 | - |
09 Aug 2019 | 1.7136 | 1.7136 | 1.7136 | 1.7136 | 1.7136 | - |
08 Aug 2019 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
07 Aug 2019 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
06 Aug 2019 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | - |
05 Aug 2019 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
02 Aug 2019 | 1.8302 | 1.8302 | 1.8302 | 1.8302 | 1.8302 | - |
01 Aug 2019 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | - |
31 Jul 2019 | 1.9256 | 1.9256 | 1.9256 | 1.9256 | 1.9256 | - |
30 Jul 2019 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | - |
29 Jul 2019 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | - |
26 Jul 2019 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |