Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 30,800 |
25 Feb 2021 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 20,300 |
24 Feb 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
23 Feb 2021 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 55,400 |
22 Feb 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,900 |
19 Feb 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 50,000 |
18 Feb 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
17 Feb 2021 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 40,200 |
16 Feb 2021 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
15 Feb 2021 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
11 Feb 2021 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
10 Feb 2021 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 20,000 |
09 Feb 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 100 |
08 Feb 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
05 Feb 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
04 Feb 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
03 Feb 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
02 Feb 2021 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 10,100 |
01 Feb 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
29 Jan 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
28 Jan 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,000 |
27 Jan 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 Jan 2021 | 0.6950 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 300 |
25 Jan 2021 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 87,400 |
22 Jan 2021 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 141,000 |
21 Jan 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 224,100 |
20 Jan 2021 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 71,900 |
19 Jan 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
18 Jan 2021 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 14,100 |
15 Jan 2021 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 9,900 |
14 Jan 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
13 Jan 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 8,800 |
12 Jan 2021 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 10,000 |
11 Jan 2021 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 124,300 |
08 Jan 2021 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 8,000 |
07 Jan 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
06 Jan 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 40,900 |
05 Jan 2021 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
04 Jan 2021 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 5,100 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 61,700 |
29 Dec 2020 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 46,500 |
28 Dec 2020 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
22 Dec 2020 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 449,500 |
21 Dec 2020 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 36,600 |
18 Dec 2020 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 5,500 |
17 Dec 2020 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
16 Dec 2020 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
15 Dec 2020 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 13,700 |
14 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
11 Dec 2020 | 0.7350 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 59,100 |
10 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
09 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
08 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
07 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
04 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
03 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 37,800 |
02 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
01 Dec 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 10,500 |
30 Nov 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 34,000 |
27 Nov 2020 | 0.7350 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 13,300 |
26 Nov 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 45,800 |
25 Nov 2020 | 0.7350 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 18,000 |
24 Nov 2020 | 0.7350 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 26,300 |
23 Nov 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
20 Nov 2020 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 21,000 |
19 Nov 2020 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 5,800 |
18 Nov 2020 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 4,300 |
17 Nov 2020 | 0.7350 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 43,100 |
16 Nov 2020 | 0.7350 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 26,400 |
13 Nov 2020 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 98,800 |
12 Nov 2020 | 0.7300 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 34,400 |
11 Nov 2020 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 46,400 |
10 Nov 2020 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Nov 2020 | 0.7250 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 14,900 |
06 Nov 2020 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 32,700 |
05 Nov 2020 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 3,700 |
04 Nov 2020 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 31,000 |
03 Nov 2020 | 0.7350 | 0.7350 | 0.7200 | 0.7250 | 0.7250 | 39,700 |
02 Nov 2020 | 0.7000 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 112,900 |
30 Oct 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 28,100 |
29 Oct 2020 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 123,200 |
28 Oct 2020 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 100 |
27 Oct 2020 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 |
26 Oct 2020 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 40,400 |
23 Oct 2020 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 102,500 |
22 Oct 2020 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 5,600 |
21 Oct 2020 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 68,100 |
20 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 180,700 |
19 Oct 2020 | 0.6900 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 452,500 |
16 Oct 2020 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 395,700 |
15 Oct 2020 | 0.6900 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 310,900 |
14 Oct 2020 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 776,300 |
13 Oct 2020 | 0.7200 | 0.7450 | 0.7050 | 0.7100 | 0.7100 | 1,935,700 |
12 Oct 2020 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 101,500 |
09 Oct 2020 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 20,000 |
08 Oct 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 Oct 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |