Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 993,600 |
15 Apr 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 4,208,200 |
14 Apr 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 3,897,300 |
13 Apr 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 3,934,400 |
12 Apr 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 5,828,500 |
09 Apr 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 4,945,500 |
08 Apr 2021 | 0.9500 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 7,454,200 |
07 Apr 2021 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 3,154,400 |
06 Apr 2021 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 4,400,500 |
05 Apr 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 15,803,100 |
01 Apr 2021 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 2,881,800 |
31 Mar 2021 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 8,148,700 |
30 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 6,455,300 |
29 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 8,241,600 |
26 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 13,121,500 |
25 Mar 2021 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 21,980,800 |
24 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 10,633,300 |
23 Mar 2021 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 7,177,400 |
22 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 10,110,500 |
19 Mar 2021 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 10,825,900 |
18 Mar 2021 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 9,422,100 |
17 Mar 2021 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 13,167,300 |
16 Mar 2021 | 0.9400 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 9,839,200 |
15 Mar 2021 | 0.9350 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 9,666,400 |
12 Mar 2021 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 17,214,700 |
11 Mar 2021 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 24,248,100 |
10 Mar 2021 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9450 | 6,936,200 |
09 Mar 2021 | 0.9400 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 11,208,500 |
08 Mar 2021 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 12,721,700 |
05 Mar 2021 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 8,445,100 |
04 Mar 2021 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 6,060,400 |
03 Mar 2021 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 12,363,100 |
02 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 10,398,300 |
01 Mar 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 8,935,400 |
26 Feb 2021 | 0.9400 | 0.9600 | 0.9350 | 0.9500 | 0.9500 | 31,001,500 |
25 Feb 2021 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 14,589,500 |
24 Feb 2021 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 9,086,800 |
23 Feb 2021 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 16,320,000 |
22 Feb 2021 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 4,825,000 |
19 Feb 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 9,117,300 |
18 Feb 2021 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 17,454,100 |
17 Feb 2021 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 4,123,400 |
16 Feb 2021 | 0.9550 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 6,431,000 |
15 Feb 2021 | 0.9500 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 14,978,400 |
11 Feb 2021 | 0.9550 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 1,704,700 |
10 Feb 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 8,683,200 |
09 Feb 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 11,229,500 |
08 Feb 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 3,835,300 |
05 Feb 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 7,965,300 |
04 Feb 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 2,337,900 |
03 Feb 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 6,459,000 |
02 Feb 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 6,895,700 |
01 Feb 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 4,561,900 |
29 Jan 2021 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 4,508,000 |
28 Jan 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 8,691,700 |
27 Jan 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 8,860,300 |
26 Jan 2021 | 0.9550 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 17,977,300 |
25 Jan 2021 | 0.9600 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 11,834,500 |
22 Jan 2021 | 0.9650 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 11,368,300 |
21 Jan 2021 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 4,410,100 |
20 Jan 2021 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 5,163,900 |
19 Jan 2021 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 6,998,600 |
18 Jan 2021 | 0.9650 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 9,735,200 |
15 Jan 2021 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 11,204,500 |
14 Jan 2021 | 0.9700 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 5,980,400 |
13 Jan 2021 | 0.9700 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 10,087,800 |
12 Jan 2021 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 6,069,300 |
11 Jan 2021 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 10,001,500 |
08 Jan 2021 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 16,315,100 |
07 Jan 2021 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 8,721,100 |
06 Jan 2021 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 3,872,300 |
05 Jan 2021 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 2,674,900 |
04 Jan 2021 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 1,876,400 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 4,282,200 |
29 Dec 2020 | 0.9600 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 13,834,400 |
28 Dec 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 5,357,500 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.9650 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 4,361,600 |
22 Dec 2020 | 0.9600 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 6,700,900 |
21 Dec 2020 | 0.9700 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 9,116,800 |
18 Dec 2020 | 0.9650 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 13,540,200 |
17 Dec 2020 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 15,221,300 |
16 Dec 2020 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 7,251,200 |
15 Dec 2020 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 11,526,900 |
14 Dec 2020 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 7,998,100 |
11 Dec 2020 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 6,953,800 |
10 Dec 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 15,524,400 |
09 Dec 2020 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 11,771,700 |
08 Dec 2020 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 14,614,400 |
07 Dec 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 7,857,700 |
04 Dec 2020 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 5,703,000 |
03 Dec 2020 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 4,945,100 |
02 Dec 2020 | 0.9700 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 13,311,300 |
01 Dec 2020 | 0.9650 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 10,739,600 |
30 Nov 2020 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 8,651,600 |
27 Nov 2020 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 6,963,700 |
26 Nov 2020 | 0.9750 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 5,155,500 |
25 Nov 2020 | 0.9800 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | 11,488,100 |
24 Nov 2020 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 15,366,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |