Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 0.8892 | 0.8898 | 0.8881 | 0.8886 | 0.8886 | - |
22 Jan 2021 | 0.8860 | 0.8918 | 0.8860 | 0.8860 | 0.8860 | - |
21 Jan 2021 | 0.8862 | 0.8868 | 0.8830 | 0.8863 | 0.8863 | - |
20 Jan 2021 | 0.8896 | 0.8902 | 0.8838 | 0.8896 | 0.8896 | - |
19 Jan 2021 | 0.8892 | 0.8918 | 0.8883 | 0.8893 | 0.8893 | - |
18 Jan 2021 | 0.8889 | 0.8924 | 0.8885 | 0.8889 | 0.8889 | - |
15 Jan 2021 | 0.8879 | 0.8906 | 0.8867 | 0.8880 | 0.8880 | - |
14 Jan 2021 | 0.8911 | 0.8915 | 0.8869 | 0.8910 | 0.8910 | - |
13 Jan 2021 | 0.8932 | 0.8934 | 0.8884 | 0.8931 | 0.8931 | - |
12 Jan 2021 | 0.8990 | 0.8994 | 0.8921 | 0.8991 | 0.8991 | - |
11 Jan 2021 | 0.9013 | 0.9036 | 0.8999 | 0.9015 | 0.9015 | - |
08 Jan 2021 | 0.9042 | 0.9045 | 0.8992 | 0.9042 | 0.9042 | - |
07 Jan 2021 | 0.9056 | 0.9075 | 0.9015 | 0.9056 | 0.9056 | - |
06 Jan 2021 | 0.9025 | 0.9083 | 0.9017 | 0.9024 | 0.9024 | - |
05 Jan 2021 | 0.9027 | 0.9053 | 0.9014 | 0.9026 | 0.9026 | - |
04 Jan 2021 | 0.8952 | 0.9044 | 0.8941 | 0.8952 | 0.8952 | - |
01 Jan 2021 | 0.8842 | 0.8852 | 0.8838 | 0.8849 | 0.8849 | - |
31 Dec 2020 | 0.9023 | 0.9030 | 0.8946 | 0.9024 | 0.9024 | - |
30 Dec 2020 | 0.9078 | 0.9084 | 0.9002 | 0.9076 | 0.9076 | - |
29 Dec 2020 | 0.9073 | 0.9091 | 0.9057 | 0.9073 | 0.9073 | - |
28 Dec 2020 | 0.8993 | 0.9089 | 0.8989 | 0.8992 | 0.8992 | - |
25 Dec 2020 | 0.8974 | 0.9006 | 0.8422 | 0.8974 | 0.8974 | - |
24 Dec 2020 | 0.9024 | 0.9029 | 0.8953 | 0.9027 | 0.9027 | - |
23 Dec 2020 | 0.9097 | 0.9097 | 0.9005 | 0.9094 | 0.9094 | - |
22 Dec 2020 | 0.9097 | 0.9150 | 0.9083 | 0.9099 | 0.9099 | - |
21 Dec 2020 | 0.9110 | 0.9215 | 0.9104 | 0.9115 | 0.9115 | - |
18 Dec 2020 | 0.9036 | 0.9083 | 0.9030 | 0.9036 | 0.9036 | - |
17 Dec 2020 | 0.9032 | 0.9036 | 0.8972 | 0.9032 | 0.9032 | - |
16 Dec 2020 | 0.9038 | 0.9054 | 0.8994 | 0.9039 | 0.9039 | - |
15 Dec 2020 | 0.9117 | 0.9148 | 0.9039 | 0.9113 | 0.9113 | - |
14 Dec 2020 | 0.9109 | 0.9117 | 0.9038 | 0.9110 | 0.9110 | - |
11 Dec 2020 | 0.9128 | 0.9229 | 0.9099 | 0.9127 | 0.9127 | - |
10 Dec 2020 | 0.9037 | 0.9140 | 0.9022 | 0.9036 | 0.9036 | - |
09 Dec 2020 | 0.9060 | 0.9080 | 0.8984 | 0.9058 | 0.9058 | - |
08 Dec 2020 | 0.9065 | 0.9115 | 0.9060 | 0.9068 | 0.9068 | - |
07 Dec 2020 | 0.9034 | 0.9138 | 0.9028 | 0.9033 | 0.9033 | - |
04 Dec 2020 | 0.9028 | 0.9065 | 0.8983 | 0.9027 | 0.9027 | - |
03 Dec 2020 | 0.9059 | 0.9065 | 0.8999 | 0.9060 | 0.9060 | - |
02 Dec 2020 | 0.8992 | 0.9083 | 0.8986 | 0.8993 | 0.8993 | - |
01 Dec 2020 | 0.8950 | 0.9006 | 0.8931 | 0.8950 | 0.8950 | - |
30 Nov 2020 | 0.8979 | 0.8999 | 0.8947 | 0.8979 | 0.8979 | - |
27 Nov 2020 | 0.8919 | 0.8991 | 0.8904 | 0.8920 | 0.8920 | - |
26 Nov 2020 | 0.8903 | 0.8934 | 0.8898 | 0.8901 | 0.8901 | - |
25 Nov 2020 | 0.8903 | 0.8937 | 0.8891 | 0.8903 | 0.8903 | - |
24 Nov 2020 | 0.8887 | 0.8911 | 0.8870 | 0.8885 | 0.8885 | - |
23 Nov 2020 | 0.8918 | 0.8921 | 0.8866 | 0.8918 | 0.8918 | - |
20 Nov 2020 | 0.8954 | 0.8959 | 0.8915 | 0.8956 | 0.8956 | - |
19 Nov 2020 | 0.8941 | 0.8962 | 0.8924 | 0.8937 | 0.8937 | - |
18 Nov 2020 | 0.8948 | 0.8957 | 0.8915 | 0.8949 | 0.8949 | - |
17 Nov 2020 | 0.8968 | 0.8982 | 0.8950 | 0.8968 | 0.8968 | - |
16 Nov 2020 | 0.8958 | 0.8994 | 0.8955 | 0.8959 | 0.8959 | - |
13 Nov 2020 | 0.8995 | 0.9003 | 0.8963 | 0.8998 | 0.8998 | - |
12 Nov 2020 | 0.8905 | 0.8997 | 0.8905 | 0.8907 | 0.8907 | - |
11 Nov 2020 | 0.8913 | 0.8918 | 0.8861 | 0.8912 | 0.8912 | - |
10 Nov 2020 | 0.8979 | 0.8979 | 0.8885 | 0.8978 | 0.8978 | - |
09 Nov 2020 | 0.9023 | 0.9047 | 0.8988 | 0.9022 | 0.9022 | - |
06 Nov 2020 | 0.8990 | 0.9053 | 0.8990 | 0.8993 | 0.8993 | - |
05 Nov 2020 | 0.9050 | 0.9067 | 0.8997 | 0.9047 | 0.9047 | - |
04 Nov 2020 | 0.8957 | 0.9031 | 0.8947 | 0.8963 | 0.8963 | - |
03 Nov 2020 | 0.9007 | 0.9021 | 0.8969 | 0.9006 | 0.9006 | - |
02 Nov 2020 | 0.9006 | 0.9048 | 0.8994 | 0.9006 | 0.9006 | - |
30 Oct 2020 | 0.9028 | 0.9052 | 0.8982 | 0.9031 | 0.9031 | - |
29 Oct 2020 | 0.9044 | 0.9057 | 0.9007 | 0.9042 | 0.9042 | - |
28 Oct 2020 | 0.9040 | 0.9074 | 0.9002 | 0.9041 | 0.9041 | - |
27 Oct 2020 | 0.9069 | 0.9084 | 0.9046 | 0.9072 | 0.9072 | - |
26 Oct 2020 | 0.9076 | 0.9105 | 0.9036 | 0.9076 | 0.9076 | - |
22 Oct 2020 | 0.9032 | 0.9084 | 0.9021 | 0.9034 | 0.9034 | - |
21 Oct 2020 | 0.9025 | 0.9045 | 0.9008 | 0.9026 | 0.9026 | - |
20 Oct 2020 | 0.9129 | 0.9132 | 0.9017 | 0.9132 | 0.9132 | - |
19 Oct 2020 | 0.9089 | 0.9146 | 0.9076 | 0.9088 | 0.9088 | - |
18 Oct 2020 | 0.9062 | 0.9079 | 0.9023 | 0.9062 | 0.9062 | - |
15 Oct 2020 | 0.9070 | 0.9106 | 0.9042 | 0.9073 | 0.9073 | - |
14 Oct 2020 | 0.9026 | 0.9071 | 0.9014 | 0.9025 | 0.9025 | - |
13 Oct 2020 | 0.9077 | 0.9118 | 0.9000 | 0.9076 | 0.9076 | - |
12 Oct 2020 | 0.9041 | 0.9071 | 0.9018 | 0.9041 | 0.9041 | - |
11 Oct 2020 | 0.9067 | 0.9078 | 0.9030 | 0.9067 | 0.9067 | - |
08 Oct 2020 | 0.9094 | 0.9125 | 0.9073 | 0.9093 | 0.9093 | - |
07 Oct 2020 | 0.9108 | 0.9120 | 0.9070 | 0.9109 | 0.9109 | - |
06 Oct 2020 | 0.9109 | 0.9153 | 0.9095 | 0.9109 | 0.9109 | - |
05 Oct 2020 | 0.9073 | 0.9124 | 0.9060 | 0.9074 | 0.9074 | - |
04 Oct 2020 | 0.9065 | 0.9089 | 0.9053 | 0.9063 | 0.9063 | - |
01 Oct 2020 | 0.9114 | 0.9122 | 0.9044 | 0.9114 | 0.9114 | - |
30 Sep 2020 | 0.9071 | 0.9154 | 0.9062 | 0.9072 | 0.9072 | - |
29 Sep 2020 | 0.9127 | 0.9155 | 0.9067 | 0.9126 | 0.9126 | - |
28 Sep 2020 | 0.9071 | 0.9143 | 0.9064 | 0.9071 | 0.9071 | - |
27 Sep 2020 | 0.9114 | 0.9117 | 0.9028 | 0.9114 | 0.9114 | - |
24 Sep 2020 | 0.9150 | 0.9165 | 0.9120 | 0.9151 | 0.9151 | - |
23 Sep 2020 | 0.9169 | 0.9180 | 0.9117 | 0.9163 | 0.9163 | - |
22 Sep 2020 | 0.9186 | 0.9217 | 0.9138 | 0.9186 | 0.9186 | - |
21 Sep 2020 | 0.9176 | 0.9216 | 0.9143 | 0.9176 | 0.9176 | - |
20 Sep 2020 | 0.9158 | 0.9196 | 0.9148 | 0.9159 | 0.9159 | - |
17 Sep 2020 | 0.9128 | 0.9161 | 0.9115 | 0.9131 | 0.9131 | - |
16 Sep 2020 | 0.9107 | 0.9168 | 0.9082 | 0.9107 | 0.9107 | - |
15 Sep 2020 | 0.9192 | 0.9206 | 0.9095 | 0.9192 | 0.9192 | - |
14 Sep 2020 | 0.9237 | 0.9258 | 0.9190 | 0.9236 | 0.9236 | - |
13 Sep 2020 | 0.9245 | 0.9250 | 0.9202 | 0.9245 | 0.9245 | - |
10 Sep 2020 | 0.9231 | 0.9290 | 0.9212 | 0.9232 | 0.9232 | - |
09 Sep 2020 | 0.9081 | 0.9248 | 0.9078 | 0.9080 | 0.9080 | - |
08 Sep 2020 | 0.9075 | 0.9130 | 0.9075 | 0.9074 | 0.9074 | - |
07 Sep 2020 | 0.8979 | 0.9054 | 0.8973 | 0.8980 | 0.8980 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |