Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 501,900 |
15 Apr 2021 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 1,437,800 |
14 Apr 2021 | 0.7350 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 325,400 |
13 Apr 2021 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 703,500 |
12 Apr 2021 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 387,300 |
09 Apr 2021 | 0.7250 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 542,200 |
08 Apr 2021 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 167,800 |
07 Apr 2021 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 553,000 |
06 Apr 2021 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 308,700 |
05 Apr 2021 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 798,600 |
01 Apr 2021 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 804,800 |
31 Mar 2021 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 629,500 |
30 Mar 2021 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 87,600 |
29 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 474,900 |
26 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 288,500 |
25 Mar 2021 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 293,100 |
24 Mar 2021 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 275,000 |
23 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 317,000 |
22 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 530,700 |
19 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 792,600 |
18 Mar 2021 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 662,200 |
17 Mar 2021 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 825,400 |
16 Mar 2021 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 845,800 |
15 Mar 2021 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 366,900 |
12 Mar 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 825,900 |
12 Mar 2021 | 0.01427 Dividend | |||||
11 Mar 2021 | 0.7350 | 0.7350 | 0.7200 | 0.7200 | 0.7057 | 1,810,200 |
10 Mar 2021 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7155 | 202,400 |
09 Mar 2021 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7204 | 200,000 |
08 Mar 2021 | 0.7350 | 0.7400 | 0.7300 | 0.7350 | 0.7204 | 421,200 |
05 Mar 2021 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7253 | 438,800 |
04 Mar 2021 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7155 | 221,800 |
03 Mar 2021 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7204 | 113,700 |
02 Mar 2021 | 0.7300 | 0.7350 | 0.7250 | 0.7300 | 0.7155 | 417,200 |
01 Mar 2021 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7155 | 292,100 |
26 Feb 2021 | 0.7250 | 0.7300 | 0.7200 | 0.7250 | 0.7106 | 163,700 |
25 Feb 2021 | 0.7200 | 0.7350 | 0.7200 | 0.7250 | 0.7106 | 491,000 |
24 Feb 2021 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7057 | 392,000 |
23 Feb 2021 | 0.7200 | 0.7250 | 0.7200 | 0.7200 | 0.7057 | 273,300 |
22 Feb 2021 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7106 | 314,800 |
19 Feb 2021 | 0.7200 | 0.7250 | 0.7200 | 0.7200 | 0.7057 | 315,700 |
18 Feb 2021 | 0.7250 | 0.7250 | 0.7200 | 0.7250 | 0.7106 | 112,800 |
17 Feb 2021 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7106 | 50,400 |
16 Feb 2021 | 0.7250 | 0.7250 | 0.7200 | 0.7250 | 0.7106 | 180,700 |
15 Feb 2021 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7106 | 235,900 |
11 Feb 2021 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.7008 | 73,300 |
10 Feb 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7057 | 110,300 |
09 Feb 2021 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7057 | 311,200 |
08 Feb 2021 | 0.7200 | 0.7300 | 0.7150 | 0.7150 | 0.7008 | 454,400 |
05 Feb 2021 | 0.7200 | 0.7250 | 0.7200 | 0.7200 | 0.7057 | 256,800 |
04 Feb 2021 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7008 | 312,200 |
03 Feb 2021 | 0.7150 | 0.7250 | 0.7150 | 0.7150 | 0.7008 | 194,400 |
02 Feb 2021 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7008 | 26,200 |
01 Feb 2021 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7057 | 674,600 |
29 Jan 2021 | 0.7350 | 0.7350 | 0.7200 | 0.7250 | 0.7106 | 186,400 |
28 Jan 2021 | 0.7250 | 0.7300 | 0.7150 | 0.7150 | 0.7008 | 275,100 |
27 Jan 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7155 | 278,100 |
26 Jan 2021 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7057 | 464,800 |
25 Jan 2021 | 0.7300 | 0.7350 | 0.7200 | 0.7250 | 0.7106 | 350,800 |
22 Jan 2021 | 0.7300 | 0.7350 | 0.7250 | 0.7250 | 0.7106 | 150,100 |
21 Jan 2021 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7155 | 406,700 |
20 Jan 2021 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7204 | 202,700 |
19 Jan 2021 | 0.7400 | 0.7450 | 0.7350 | 0.7350 | 0.7204 | 282,400 |
18 Jan 2021 | 0.7350 | 0.7450 | 0.7300 | 0.7450 | 0.7302 | 464,800 |
15 Jan 2021 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7106 | 266,600 |
14 Jan 2021 | 0.7200 | 0.7250 | 0.7150 | 0.7250 | 0.7106 | 275,800 |
13 Jan 2021 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.7057 | 480,400 |
12 Jan 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7057 | 349,400 |
11 Jan 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7150 | 0.7008 | 337,300 |
08 Jan 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7008 | 363,500 |
07 Jan 2021 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6959 | 214,400 |
06 Jan 2021 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7008 | 1,055,700 |
05 Jan 2021 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6910 | 614,200 |
04 Jan 2021 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.6910 | 378,800 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.6959 | 127,300 |
29 Dec 2020 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7008 | 330,800 |
28 Dec 2020 | 0.7150 | 0.7150 | 0.7050 | 0.7100 | 0.6959 | 412,600 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7008 | 46,300 |
22 Dec 2020 | 0.7150 | 0.7250 | 0.7150 | 0.7150 | 0.7008 | 272,500 |
21 Dec 2020 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7008 | 170,900 |
18 Dec 2020 | 0.7200 | 0.7250 | 0.7150 | 0.7250 | 0.7106 | 414,000 |
17 Dec 2020 | 0.7250 | 0.7250 | 0.7100 | 0.7150 | 0.7008 | 1,117,900 |
16 Dec 2020 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6910 | 517,000 |
15 Dec 2020 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.6910 | 347,200 |
14 Dec 2020 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6910 | 420,900 |
11 Dec 2020 | 0.7150 | 0.7150 | 0.7050 | 0.7150 | 0.7008 | 411,000 |
11 Dec 2020 | 0.01388 Dividend | |||||
10 Dec 2020 | 0.7200 | 0.7250 | 0.7100 | 0.7200 | 0.6921 | 675,300 |
09 Dec 2020 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.6873 | 244,300 |
08 Dec 2020 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.6873 | 187,300 |
07 Dec 2020 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6825 | 337,500 |
04 Dec 2020 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.6921 | 336,500 |
03 Dec 2020 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.6921 | 123,500 |
02 Dec 2020 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.6921 | 89,900 |
01 Dec 2020 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6825 | 126,300 |
30 Nov 2020 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.6873 | 305,100 |
27 Nov 2020 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.6921 | 155,000 |
26 Nov 2020 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.6921 | 546,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |