Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jan 2021 | 0.8550 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 6,360,900 |
27 Jan 2021 | 0.8650 | 0.8750 | 0.8650 | 0.8700 | 0.8700 | 18,568,500 |
26 Jan 2021 | 0.8650 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 37,757,700 |
25 Jan 2021 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 30,937,600 |
22 Jan 2021 | 0.8850 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 19,606,900 |
21 Jan 2021 | 0.8750 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 25,735,000 |
20 Jan 2021 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 19,686,400 |
19 Jan 2021 | 0.8800 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 25,393,000 |
18 Jan 2021 | 0.8800 | 0.8850 | 0.8650 | 0.8800 | 0.8800 | 16,674,000 |
15 Jan 2021 | 0.8750 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 38,046,500 |
14 Jan 2021 | 0.8700 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 22,976,400 |
13 Jan 2021 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 27,550,900 |
12 Jan 2021 | 0.8700 | 0.8750 | 0.8650 | 0.8700 | 0.8700 | 25,317,300 |
11 Jan 2021 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 23,849,600 |
08 Jan 2021 | 0.8550 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 34,816,500 |
07 Jan 2021 | 0.8600 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 29,995,900 |
06 Jan 2021 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 11,218,100 |
05 Jan 2021 | 0.8450 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 11,886,200 |
04 Jan 2021 | 0.8500 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 11,175,600 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.8550 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 11,517,200 |
29 Dec 2020 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 7,761,800 |
28 Dec 2020 | 0.8550 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 9,189,500 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 17,739,600 |
22 Dec 2020 | 0.8550 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 39,424,000 |
21 Dec 2020 | 0.8700 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 21,436,600 |
18 Dec 2020 | 0.8700 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 22,568,900 |
17 Dec 2020 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 37,684,700 |
16 Dec 2020 | 0.8650 | 0.8950 | 0.8600 | 0.8900 | 0.8900 | 55,110,200 |
15 Dec 2020 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 16,438,500 |
14 Dec 2020 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 22,577,000 |
11 Dec 2020 | 0.8450 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 15,009,000 |
10 Dec 2020 | 0.8400 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 20,494,600 |
09 Dec 2020 | 0.8500 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 27,858,300 |
08 Dec 2020 | 0.8400 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 15,841,200 |
07 Dec 2020 | 0.8400 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 12,655,100 |
04 Dec 2020 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 21,630,200 |
03 Dec 2020 | 0.8350 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 22,132,600 |
02 Dec 2020 | 0.8400 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 19,220,200 |
01 Dec 2020 | 0.8250 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 24,500,900 |
30 Nov 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 53,485,400 |
27 Nov 2020 | 0.8450 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 22,055,600 |
26 Nov 2020 | 0.8450 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 16,194,800 |
25 Nov 2020 | 0.8550 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 45,126,400 |
24 Nov 2020 | 0.8550 | 0.8650 | 0.8450 | 0.8500 | 0.8500 | 40,425,900 |
23 Nov 2020 | 0.8450 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 40,325,300 |
20 Nov 2020 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 27,161,700 |
19 Nov 2020 | 0.8350 | 0.8400 | 0.8150 | 0.8200 | 0.8200 | 45,418,200 |
18 Nov 2020 | 0.8200 | 0.8500 | 0.8150 | 0.8350 | 0.8350 | 62,090,700 |
17 Nov 2020 | 0.8150 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 64,420,100 |
16 Nov 2020 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 106,961,700 |
13 Nov 2020 | 0.7350 | 0.7550 | 0.7300 | 0.7450 | 0.7450 | 37,678,200 |
12 Nov 2020 | 0.7400 | 0.7550 | 0.7300 | 0.7450 | 0.7450 | 42,578,400 |
11 Nov 2020 | 0.7350 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 34,002,300 |
10 Nov 2020 | 0.7200 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 100,188,500 |
09 Nov 2020 | 0.6900 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 13,604,100 |
06 Nov 2020 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 21,136,900 |
05 Nov 2020 | 0.6700 | 0.6950 | 0.6600 | 0.6800 | 0.6800 | 42,887,900 |
04 Nov 2020 | 0.6550 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 20,455,600 |
03 Nov 2020 | 0.6450 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 17,852,800 |
02 Nov 2020 | 0.6450 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 21,428,000 |
30 Oct 2020 | 0.6700 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 54,216,700 |
29 Oct 2020 | 0.6600 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 18,915,200 |
28 Oct 2020 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 23,114,600 |
27 Oct 2020 | 0.6650 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 7,898,800 |
26 Oct 2020 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 9,625,100 |
23 Oct 2020 | 0.6650 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 12,437,600 |
22 Oct 2020 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 18,223,900 |
21 Oct 2020 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 22,818,200 |
20 Oct 2020 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 13,406,300 |
19 Oct 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 8,081,700 |
16 Oct 2020 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 17,274,300 |
15 Oct 2020 | 0.6850 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 25,686,800 |
14 Oct 2020 | 0.6900 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 7,682,800 |
13 Oct 2020 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 12,300,600 |
12 Oct 2020 | 0.6950 | 0.7000 | 0.6850 | 0.6950 | 0.6950 | 16,024,800 |
09 Oct 2020 | 0.6950 | 0.7000 | 0.6850 | 0.6950 | 0.6950 | 13,673,900 |
08 Oct 2020 | 0.7000 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 14,956,600 |
07 Oct 2020 | 0.6850 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 25,996,600 |
06 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 14,457,600 |
05 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 14,548,100 |
02 Oct 2020 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 9,214,200 |
01 Oct 2020 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 17,762,600 |
30 Sep 2020 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 16,164,800 |
29 Sep 2020 | 0.6800 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 18,294,900 |
28 Sep 2020 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 10,542,000 |
25 Sep 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 13,569,100 |
24 Sep 2020 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 27,955,500 |
23 Sep 2020 | 0.6800 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 15,142,800 |
22 Sep 2020 | 0.6750 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 16,244,700 |
21 Sep 2020 | 0.6850 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 18,471,000 |
18 Sep 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 23,078,700 |
17 Sep 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 20,304,800 |
16 Sep 2020 | 0.6900 | 0.6950 | 0.6800 | 0.6900 | 0.6900 | 10,054,100 |
15 Sep 2020 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 18,669,400 |
14 Sep 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 12,167,700 |
11 Sep 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 26,070,300 |
10 Sep 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 13,086,900 |
09 Sep 2020 | 0.6800 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 27,926,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |