Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Mar 2021 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 4,018,300 |
02 Mar 2021 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 12,011,600 |
01 Mar 2021 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 12,530,600 |
26 Feb 2021 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 23,208,100 |
25 Feb 2021 | 1.6000 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 33,401,100 |
24 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 14,182,200 |
23 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 19,961,200 |
22 Feb 2021 | 1.5800 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 10,433,826 |
19 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 10,058,100 |
18 Feb 2021 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 12,576,400 |
17 Feb 2021 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 28,095,100 |
16 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 15,723,100 |
15 Feb 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 6,702,500 |
11 Feb 2021 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 6,772,900 |
10 Feb 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 9,691,800 |
09 Feb 2021 | 1.6100 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 13,950,000 |
08 Feb 2021 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 4,497,100 |
05 Feb 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 7,061,400 |
04 Feb 2021 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 13,994,400 |
03 Feb 2021 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 7,094,400 |
02 Feb 2021 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 11,765,900 |
01 Feb 2021 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 9,902,900 |
29 Jan 2021 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 12,500,300 |
28 Jan 2021 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 12,624,700 |
27 Jan 2021 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 7,412,700 |
26 Jan 2021 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 12,512,700 |
25 Jan 2021 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 8,694,500 |
22 Jan 2021 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 15,534,600 |
21 Jan 2021 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 13,394,800 |
20 Jan 2021 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 8,303,000 |
19 Jan 2021 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 9,324,900 |
18 Jan 2021 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 10,003,300 |
15 Jan 2021 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 16,845,400 |
14 Jan 2021 | 1.7000 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 9,212,600 |
13 Jan 2021 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 8,512,200 |
12 Jan 2021 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 10,920,200 |
11 Jan 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 8,877,100 |
08 Jan 2021 | 1.6800 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 13,586,300 |
07 Jan 2021 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 13,308,200 |
06 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 6,762,400 |
05 Jan 2021 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 4,302,500 |
04 Jan 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 6,573,900 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 7,042,700 |
29 Dec 2020 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 4,545,200 |
28 Dec 2020 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 3,708,800 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 6,895,600 |
22 Dec 2020 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 14,706,700 |
21 Dec 2020 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 5,840,400 |
18 Dec 2020 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 12,738,100 |
17 Dec 2020 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 18,127,400 |
16 Dec 2020 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 16,580,000 |
15 Dec 2020 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 9,845,800 |
14 Dec 2020 | 1.6700 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 15,479,900 |
11 Dec 2020 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 17,355,700 |
10 Dec 2020 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 11,879,900 |
09 Dec 2020 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 17,587,500 |
08 Dec 2020 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 11,151,200 |
07 Dec 2020 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 13,887,000 |
04 Dec 2020 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 13,944,600 |
03 Dec 2020 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 10,140,300 |
02 Dec 2020 | 1.6500 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 17,617,500 |
01 Dec 2020 | 1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 11,093,900 |
30 Nov 2020 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 23,232,100 |
27 Nov 2020 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 7,822,400 |
26 Nov 2020 | 1.6900 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 15,368,700 |
25 Nov 2020 | 1.7900 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 36,409,700 |
24 Nov 2020 | 1.6700 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 53,725,400 |
23 Nov 2020 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 10,063,300 |
20 Nov 2020 | 1.6000 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 18,945,300 |
19 Nov 2020 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 12,703,700 |
18 Nov 2020 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 14,951,300 |
17 Nov 2020 | 1.6000 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 29,570,800 |
16 Nov 2020 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 22,240,600 |
13 Nov 2020 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 23,618,000 |
12 Nov 2020 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 5,636,500 |
11 Nov 2020 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 18,574,400 |
10 Nov 2020 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 36,751,100 |
09 Nov 2020 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 5,557,400 |
06 Nov 2020 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 8,006,300 |
05 Nov 2020 | 1.4000 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 12,007,700 |
04 Nov 2020 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,445,500 |
03 Nov 2020 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 7,962,200 |
02 Nov 2020 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 5,570,000 |
30 Oct 2020 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 17,359,800 |
29 Oct 2020 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 7,109,000 |
28 Oct 2020 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 10,119,700 |
27 Oct 2020 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 6,628,600 |
26 Oct 2020 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 9,849,600 |
23 Oct 2020 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 4,413,600 |
22 Oct 2020 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 6,976,000 |
21 Oct 2020 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 6,307,200 |
20 Oct 2020 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 14,407,300 |
19 Oct 2020 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 4,672,300 |
16 Oct 2020 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 8,159,700 |
15 Oct 2020 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 9,338,500 |
14 Oct 2020 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 2,913,000 |
13 Oct 2020 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 8,621,600 |
12 Oct 2020 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 5,652,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |