Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 6,827,800 |
21 Jan 2021 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 6,716,500 |
20 Jan 2021 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 2,869,300 |
19 Jan 2021 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 2,281,600 |
18 Jan 2021 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 5,151,100 |
15 Jan 2021 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 8,495,200 |
14 Jan 2021 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 5,498,200 |
13 Jan 2021 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 5,790,800 |
12 Jan 2021 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 5,754,900 |
11 Jan 2021 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 4,106,400 |
08 Jan 2021 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,986,000 |
07 Jan 2021 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 4,173,900 |
06 Jan 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 4,366,000 |
05 Jan 2021 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 5,626,700 |
04 Jan 2021 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,176,000 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 2,149,800 |
29 Dec 2020 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 2,810,100 |
28 Dec 2020 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 4,463,000 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1.3400 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 4,986,100 |
22 Dec 2020 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 5,203,900 |
21 Dec 2020 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 6,950,600 |
18 Dec 2020 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 5,806,400 |
17 Dec 2020 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 5,871,900 |
16 Dec 2020 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 7,939,200 |
15 Dec 2020 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 5,043,200 |
14 Dec 2020 | 1.3300 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 15,835,800 |
11 Dec 2020 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 8,257,600 |
10 Dec 2020 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 11,803,500 |
09 Dec 2020 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 12,006,500 |
08 Dec 2020 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 5,058,600 |
07 Dec 2020 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 5,852,400 |
04 Dec 2020 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 11,863,200 |
03 Dec 2020 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 9,531,700 |
02 Dec 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 12,043,500 |
01 Dec 2020 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 12,573,200 |
30 Nov 2020 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 16,933,400 |
27 Nov 2020 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 7,083,200 |
26 Nov 2020 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 13,828,900 |
25 Nov 2020 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 8,659,200 |
24 Nov 2020 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 11,297,600 |
24 Nov 2020 | 0.0275 Dividend | |||||
23 Nov 2020 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2425 | 8,629,600 |
20 Nov 2020 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2131 | 7,843,400 |
19 Nov 2020 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2034 | 15,109,200 |
18 Nov 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2034 | 27,494,300 |
17 Nov 2020 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2523 | - |
16 Nov 2020 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2523 | 9,474,100 |
13 Nov 2020 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2327 | 3,594,500 |
12 Nov 2020 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2327 | 6,111,400 |
11 Nov 2020 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2425 | 7,014,400 |
10 Nov 2020 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2327 | 8,494,700 |
09 Nov 2020 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2229 | 6,181,500 |
06 Nov 2020 | 1.2600 | 1.2900 | 1.2200 | 1.2300 | 1.2034 | 10,497,400 |
05 Nov 2020 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2327 | 7,821,000 |
04 Nov 2020 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2131 | 3,872,700 |
03 Nov 2020 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.1838 | 3,598,800 |
02 Nov 2020 | 1.1700 | 1.2100 | 1.1600 | 1.2000 | 1.1740 | 6,323,400 |
30 Oct 2020 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1447 | 11,527,300 |
29 Oct 2020 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1936 | 4,264,800 |
28 Oct 2020 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1936 | 2,871,700 |
27 Oct 2020 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1936 | 2,454,700 |
26 Oct 2020 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2034 | 6,700,500 |
23 Oct 2020 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2229 | 2,525,600 |
22 Oct 2020 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2131 | 3,847,000 |
21 Oct 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2425 | 2,733,100 |
20 Oct 2020 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2523 | 3,706,100 |
19 Oct 2020 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2327 | 2,502,600 |
16 Oct 2020 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2425 | 4,839,000 |
15 Oct 2020 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2425 | 2,795,900 |
14 Oct 2020 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2621 | 4,467,700 |
13 Oct 2020 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2621 | 4,150,700 |
12 Oct 2020 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.2719 | 18,049,500 |
09 Oct 2020 | 1.2100 | 1.2800 | 1.2000 | 1.2600 | 1.2327 | 26,303,700 |
08 Oct 2020 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.1740 | 17,547,600 |
07 Oct 2020 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1349 | 5,293,300 |
06 Oct 2020 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1447 | 5,624,800 |
05 Oct 2020 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1447 | 4,650,700 |
02 Oct 2020 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1349 | 8,274,600 |
01 Oct 2020 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1349 | 11,840,600 |
30 Sep 2020 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0860 | 3,700,800 |
29 Sep 2020 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0957 | 1,719,800 |
28 Sep 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0957 | 1,912,400 |
25 Sep 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0957 | 4,110,200 |
24 Sep 2020 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0957 | 1,920,100 |
23 Sep 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1055 | 2,812,400 |
22 Sep 2020 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.0957 | 5,909,700 |
21 Sep 2020 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0957 | 4,052,400 |
18 Sep 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1055 | 6,746,400 |
17 Sep 2020 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1055 | 2,881,800 |
16 Sep 2020 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1055 | 7,801,400 |
15 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1153 | 3,855,700 |
14 Sep 2020 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1153 | 1,772,600 |
11 Sep 2020 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1153 | 2,491,600 |
10 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1153 | 2,090,900 |
09 Sep 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1153 | 2,977,900 |
08 Sep 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1153 | 5,391,900 |
07 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1251 | 5,093,500 |
04 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1153 | 4,116,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |