Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | - | - | - | - | - | - |
18 Jan 2021 | 1.3500 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 12,810 |
15 Jan 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 43,333 |
14 Jan 2021 | 1.3500 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 17,053 |
13 Jan 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 47,240 |
12 Jan 2021 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 61,337 |
11 Jan 2021 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 37,441 |
08 Jan 2021 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 25,518 |
07 Jan 2021 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 37,980 |
06 Jan 2021 | 1.2500 | 1.3700 | 1.2500 | 1.2900 | 1.2900 | 54,891 |
05 Jan 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 7,828 |
04 Jan 2021 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 52,131 |
31 Dec 2020 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 9,284 |
30 Dec 2020 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 18,017 |
29 Dec 2020 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 28,522 |
24 Dec 2020 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 24,350 |
23 Dec 2020 | 1.3500 | 1.5000 | 1.3300 | 1.4300 | 1.4300 | 73,367 |
22 Dec 2020 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 37,535 |
21 Dec 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 27,494 |
18 Dec 2020 | 1.3500 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 12,380 |
17 Dec 2020 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 12,132 |
16 Dec 2020 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 18,380 |
15 Dec 2020 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 41,200 |
14 Dec 2020 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 47,255 |
11 Dec 2020 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 10,617 |
10 Dec 2020 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 38,108 |
09 Dec 2020 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 11,595 |
08 Dec 2020 | 1.3400 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 67,650 |
07 Dec 2020 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 32,358 |
04 Dec 2020 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 77,445 |
03 Dec 2020 | 1.4200 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 57,775 |
02 Dec 2020 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 53,343 |
01 Dec 2020 | 1.4800 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 33,275 |
30 Nov 2020 | 1.5500 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 57,925 |
27 Nov 2020 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 47,100 |
26 Nov 2020 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 31,620 |
25 Nov 2020 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 28,286 |
24 Nov 2020 | 1.4100 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 49,504 |
23 Nov 2020 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 40,482 |
20 Nov 2020 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 31,480 |
19 Nov 2020 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 37,500 |
18 Nov 2020 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 52,450 |
17 Nov 2020 | 1.5500 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 122,299 |
16 Nov 2020 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 24,195 |
13 Nov 2020 | 1.7000 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 21,220 |
12 Nov 2020 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 6,233 |
11 Nov 2020 | 1.7700 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 4,650 |
10 Nov 2020 | 1.8400 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 8,053 |
09 Nov 2020 | 2.0200 | 2.0200 | 1.7400 | 1.8100 | 1.8100 | 66,232 |
06 Nov 2020 | 1.7900 | 2.0300 | 1.7900 | 2.0000 | 2.0000 | 22,548 |
05 Nov 2020 | 1.6900 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 20,190 |
04 Nov 2020 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
03 Nov 2020 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 4,800 |
02 Nov 2020 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 15,780 |
30 Oct 2020 | 1.7200 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 7,400 |
29 Oct 2020 | 1.7000 | 1.9200 | 1.6900 | 1.6900 | 1.6900 | 4,900 |
28 Oct 2020 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 10,677 |
27 Oct 2020 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 6,308 |
26 Oct 2020 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 7,375 |
23 Oct 2020 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,450 |
22 Oct 2020 | 1.9200 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 11,100 |
21 Oct 2020 | 2.0100 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 10,065 |
20 Oct 2020 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 6,175 |
19 Oct 2020 | 2.4600 | 2.4600 | 2.1000 | 2.1000 | 2.1000 | 10,100 |
16 Oct 2020 | 2.3000 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 27,301 |
15 Oct 2020 | 2.1200 | 2.2100 | 2.1000 | 2.1800 | 2.1800 | 42,480 |
14 Oct 2020 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 28,175 |
13 Oct 2020 | 2.0400 | 2.2900 | 2.0400 | 2.1200 | 2.1200 | 52,624 |
09 Oct 2020 | 1.9100 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 6,900 |
08 Oct 2020 | 1.9500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 301 |
07 Oct 2020 | 1.8100 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 44,320 |
06 Oct 2020 | 1.8600 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 18,806 |
05 Oct 2020 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 11,660 |
02 Oct 2020 | 1.8700 | 1.9300 | 1.7600 | 1.7700 | 1.7700 | 16,930 |
01 Oct 2020 | 1.8000 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 8,000 |
30 Sep 2020 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 2,649 |
29 Sep 2020 | 1.8600 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 20,900 |
28 Sep 2020 | 1.7300 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 9,900 |
25 Sep 2020 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 1,400 |
24 Sep 2020 | 1.6200 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 12,120 |
23 Sep 2020 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 7,500 |
22 Sep 2020 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 7,160 |
21 Sep 2020 | 1.9100 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 8,700 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,930 |
16 Sep 2020 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 12,750 |
15 Sep 2020 | 1.8600 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 15,100 |
14 Sep 2020 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
11 Sep 2020 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 21,577 |
10 Sep 2020 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 5,150 |
09 Sep 2020 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 6,950 |
08 Sep 2020 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 5,750 |
04 Sep 2020 | 1.7700 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 11,225 |
03 Sep 2020 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 12,150 |
02 Sep 2020 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 3,120 |
01 Sep 2020 | 1.9500 | 2.0200 | 1.8800 | 2.0200 | 2.0200 | 9,500 |
31 Aug 2020 | 1.8900 | 1.9100 | 1.7200 | 1.9100 | 1.9100 | 84,900 |
28 Aug 2020 | 1.9700 | 2.0000 | 1.8800 | 1.9100 | 1.9100 | 41,058 |
27 Aug 2020 | 2.0200 | 2.0200 | 1.8900 | 1.9700 | 1.9700 | 26,760 |
26 Aug 2020 | 2.0200 | 2.3100 | 1.9900 | 2.2700 | 2.2700 | 44,054 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |