Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jan 2021 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 294,600 |
27 Jan 2021 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 1,498,500 |
26 Jan 2021 | 0.8200 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 4,211,400 |
25 Jan 2021 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 743,500 |
22 Jan 2021 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 1,184,400 |
21 Jan 2021 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 1,268,200 |
20 Jan 2021 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 1,665,800 |
19 Jan 2021 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 1,702,900 |
18 Jan 2021 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 3,360,600 |
15 Jan 2021 | 0.8350 | 0.8350 | 0.8150 | 0.8200 | 0.8200 | 12,410,600 |
14 Jan 2021 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 746,800 |
13 Jan 2021 | 0.8450 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 2,081,400 |
12 Jan 2021 | 0.8350 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 1,571,100 |
11 Jan 2021 | 0.8350 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 844,600 |
08 Jan 2021 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 1,042,100 |
07 Jan 2021 | 0.8350 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 3,696,200 |
06 Jan 2021 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 1,618,200 |
05 Jan 2021 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 1,011,400 |
04 Jan 2021 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 1,145,300 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 1,019,700 |
29 Dec 2020 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 697,500 |
28 Dec 2020 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 701,600 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.8200 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 947,200 |
22 Dec 2020 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 797,700 |
21 Dec 2020 | 0.8350 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 1,166,300 |
18 Dec 2020 | 0.8250 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 2,602,500 |
17 Dec 2020 | 0.8300 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 1,349,800 |
16 Dec 2020 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 1,991,100 |
15 Dec 2020 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 1,552,100 |
14 Dec 2020 | 0.8100 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 1,920,600 |
11 Dec 2020 | 0.8150 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 1,712,500 |
11 Dec 2020 | 0.01764 Dividend | |||||
10 Dec 2020 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8124 | 3,687,900 |
09 Dec 2020 | 0.8150 | 0.8250 | 0.8150 | 0.8250 | 0.8075 | 1,285,600 |
08 Dec 2020 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8026 | 1,581,200 |
07 Dec 2020 | 0.8100 | 0.8200 | 0.8050 | 0.8150 | 0.7977 | 2,091,100 |
04 Dec 2020 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.7879 | 1,110,200 |
03 Dec 2020 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.7879 | 935,700 |
02 Dec 2020 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.7977 | 768,100 |
01 Dec 2020 | 0.8150 | 0.8150 | 0.8050 | 0.8100 | 0.7928 | 1,530,000 |
30 Nov 2020 | 0.8100 | 0.8200 | 0.8050 | 0.8100 | 0.7928 | 2,236,500 |
27 Nov 2020 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7928 | 799,100 |
26 Nov 2020 | 0.8050 | 0.8050 | 0.7950 | 0.8050 | 0.7879 | 1,651,000 |
25 Nov 2020 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.7879 | 1,088,100 |
24 Nov 2020 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.7879 | 1,775,400 |
23 Nov 2020 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.7928 | 4,923,600 |
20 Nov 2020 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.7879 | 1,978,700 |
19 Nov 2020 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.7830 | 430,900 |
18 Nov 2020 | 0.7950 | 0.8100 | 0.7950 | 0.7950 | 0.7781 | 4,189,600 |
17 Nov 2020 | 0.7950 | 0.8000 | 0.7900 | 0.7950 | 0.7781 | 781,900 |
16 Nov 2020 | 0.7950 | 0.7950 | 0.7900 | 0.7950 | 0.7781 | 1,434,400 |
13 Nov 2020 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7781 | 4,019,300 |
12 Nov 2020 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7634 | 801,500 |
11 Nov 2020 | 0.7750 | 0.7800 | 0.7700 | 0.7700 | 0.7536 | 1,094,700 |
10 Nov 2020 | 0.7800 | 0.7850 | 0.7750 | 0.7750 | 0.7585 | 1,268,700 |
09 Nov 2020 | 0.7700 | 0.7800 | 0.7700 | 0.7750 | 0.7585 | 1,288,200 |
06 Nov 2020 | 0.7750 | 0.7800 | 0.7650 | 0.7650 | 0.7487 | 905,100 |
05 Nov 2020 | 0.7650 | 0.7800 | 0.7650 | 0.7800 | 0.7634 | 1,599,300 |
04 Nov 2020 | 0.7650 | 0.7650 | 0.7550 | 0.7650 | 0.7487 | 657,000 |
03 Nov 2020 | 0.7500 | 0.7650 | 0.7500 | 0.7550 | 0.7390 | 621,000 |
02 Nov 2020 | 0.7450 | 0.7550 | 0.7400 | 0.7550 | 0.7390 | 976,300 |
30 Oct 2020 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7341 | 1,140,300 |
29 Oct 2020 | 0.7600 | 0.7700 | 0.7550 | 0.7700 | 0.7536 | 424,900 |
28 Oct 2020 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7487 | 942,700 |
27 Oct 2020 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7536 | 841,600 |
26 Oct 2020 | 0.7800 | 0.7800 | 0.7650 | 0.7700 | 0.7536 | 1,402,200 |
23 Oct 2020 | 0.7800 | 0.7800 | 0.7750 | 0.7800 | 0.7634 | 234,800 |
22 Oct 2020 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7634 | 263,600 |
21 Oct 2020 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7634 | 504,500 |
20 Oct 2020 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7634 | 741,800 |
19 Oct 2020 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7585 | 321,100 |
16 Oct 2020 | 0.7800 | 0.7850 | 0.7750 | 0.7750 | 0.7585 | 835,500 |
15 Oct 2020 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7634 | 551,700 |
14 Oct 2020 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7683 | 883,600 |
13 Oct 2020 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7683 | 620,200 |
12 Oct 2020 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7683 | 830,000 |
09 Oct 2020 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7683 | 216,500 |
08 Oct 2020 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7683 | 146,500 |
07 Oct 2020 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7634 | 408,000 |
06 Oct 2020 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7683 | 317,100 |
05 Oct 2020 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7585 | 459,500 |
02 Oct 2020 | 0.7750 | 0.7900 | 0.7750 | 0.7850 | 0.7683 | 880,300 |
01 Oct 2020 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7585 | 202,100 |
30 Sep 2020 | 0.7700 | 0.7750 | 0.7700 | 0.7700 | 0.7536 | 554,400 |
29 Sep 2020 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7585 | 502,200 |
28 Sep 2020 | 0.7700 | 0.7750 | 0.7700 | 0.7700 | 0.7536 | 294,900 |
25 Sep 2020 | 0.7750 | 0.7850 | 0.7650 | 0.7750 | 0.7585 | 1,032,200 |
24 Sep 2020 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7487 | 521,600 |
23 Sep 2020 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7536 | 1,075,500 |
22 Sep 2020 | 0.7700 | 0.7750 | 0.7600 | 0.7600 | 0.7438 | 631,700 |
21 Sep 2020 | 0.7800 | 0.7850 | 0.7700 | 0.7700 | 0.7536 | 251,400 |
18 Sep 2020 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7634 | 1,075,500 |
17 Sep 2020 | 0.7750 | 0.7750 | 0.7700 | 0.7750 | 0.7585 | 229,700 |
16 Sep 2020 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7536 | 768,400 |
15 Sep 2020 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7585 | 1,141,800 |
14 Sep 2020 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7341 | 617,600 |
11 Sep 2020 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7341 | 538,000 |
10 Sep 2020 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7341 | 733,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |