Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 1.0520 | 1.0520 | 1.0470 | 1.0500 | 1.0500 | 603,950 |
25 Feb 2021 | 1.0520 | 1.0540 | 1.0520 | 1.0540 | 1.0540 | 355,240 |
24 Feb 2021 | 1.0530 | 1.0550 | 1.0520 | 1.0530 | 1.0530 | 461,850 |
23 Feb 2021 | 1.0500 | 1.0530 | 1.0500 | 1.0520 | 1.0520 | 599,060 |
22 Feb 2021 | 1.0560 | 1.0560 | 1.0490 | 1.0490 | 1.0490 | 1,221,130 |
19 Feb 2021 | 1.0580 | 1.0590 | 1.0540 | 1.0550 | 1.0550 | 1,490,820 |
18 Feb 2021 | 1.0570 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,367,720 |
17 Feb 2021 | 1.0600 | 1.0600 | 1.0570 | 1.0580 | 1.0580 | 681,930 |
16 Feb 2021 | 1.0580 | 1.0600 | 1.0570 | 1.0600 | 1.0600 | 747,860 |
15 Feb 2021 | 1.0620 | 1.0620 | 1.0570 | 1.0570 | 1.0570 | 1,298,860 |
11 Feb 2021 | 1.0560 | 1.0600 | 1.0560 | 1.0600 | 1.0600 | 282,690 |
10 Feb 2021 | 1.0560 | 1.0580 | 1.0550 | 1.0570 | 1.0570 | 381,940 |
09 Feb 2021 | 1.0580 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,131,680 |
08 Feb 2021 | 1.0580 | 1.0580 | 1.0570 | 1.0580 | 1.0580 | 1,022,640 |
05 Feb 2021 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 839,100 |
04 Feb 2021 | 1.0570 | 1.0570 | 1.0540 | 1.0560 | 1.0560 | 898,490 |
03 Feb 2021 | 1.0610 | 1.0610 | 1.0560 | 1.0570 | 1.0570 | 569,170 |
02 Feb 2021 | 1.0610 | 1.0610 | 1.0570 | 1.0590 | 1.0590 | 453,350 |
01 Feb 2021 | 1.0680 | 1.0680 | 1.0570 | 1.0590 | 1.0590 | 1,143,150 |
29 Jan 2021 | 1.0570 | 1.0600 | 1.0570 | 1.0570 | 1.0570 | 742,640 |
28 Jan 2021 | 1.0580 | 1.0590 | 1.0570 | 1.0570 | 1.0570 | 835,860 |
27 Jan 2021 | 1.0560 | 1.0580 | 1.0560 | 1.0580 | 1.0580 | 654,850 |
26 Jan 2021 | 1.0570 | 1.0590 | 1.0560 | 1.0570 | 1.0570 | 759,280 |
25 Jan 2021 | 1.0570 | 1.0580 | 1.0560 | 1.0570 | 1.0570 | 1,493,510 |
22 Jan 2021 | 1.0630 | 1.0630 | 1.0550 | 1.0570 | 1.0570 | 1,068,720 |
21 Jan 2021 | 1.0580 | 1.0590 | 1.0570 | 1.0590 | 1.0590 | 1,584,150 |
20 Jan 2021 | 1.0600 | 1.0600 | 1.0570 | 1.0580 | 1.0580 | 1,298,800 |
19 Jan 2021 | 1.0600 | 1.0600 | 1.0560 | 1.0580 | 1.0580 | 516,380 |
18 Jan 2021 | 1.0590 | 1.0680 | 1.0560 | 1.0590 | 1.0590 | 1,789,380 |
15 Jan 2021 | 1.0580 | 1.0600 | 1.0570 | 1.0590 | 1.0590 | 1,205,390 |
14 Jan 2021 | 1.0590 | 1.0590 | 1.0560 | 1.0570 | 1.0570 | 740,070 |
13 Jan 2021 | 1.0600 | 1.0600 | 1.0560 | 1.0580 | 1.0580 | 628,860 |
12 Jan 2021 | 1.0550 | 1.0570 | 1.0550 | 1.0570 | 1.0570 | 553,710 |
11 Jan 2021 | 1.0600 | 1.0600 | 1.0530 | 1.0550 | 1.0550 | 3,284,240 |
08 Jan 2021 | 1.0610 | 1.0610 | 1.0580 | 1.0600 | 1.0600 | 861,840 |
07 Jan 2021 | 1.0610 | 1.0610 | 1.0580 | 1.0610 | 1.0610 | 818,430 |
06 Jan 2021 | 1.0850 | 1.0850 | 1.0600 | 1.0610 | 1.0610 | 1,098,490 |
05 Jan 2021 | 1.0630 | 1.0630 | 1.0570 | 1.0600 | 1.0600 | 1,179,880 |
04 Jan 2021 | 1.0630 | 1.0640 | 1.0580 | 1.0640 | 1.0640 | 2,567,510 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 1.0890 | 1.0890 | 1.0860 | 1.0890 | 1.0890 | 562,570 |
29 Dec 2020 | 1.0870 | 1.0890 | 1.0860 | 1.0890 | 1.0890 | 500,260 |
28 Dec 2020 | 1.0870 | 1.0880 | 1.0850 | 1.0880 | 1.0880 | 1,461,040 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1.0880 | 1.0880 | 1.0850 | 1.0880 | 1.0880 | 466,580 |
22 Dec 2020 | 1.0890 | 1.0890 | 1.0850 | 1.0880 | 1.0880 | 689,960 |
21 Dec 2020 | 1.0850 | 1.0870 | 1.0850 | 1.0860 | 1.0860 | 697,300 |
18 Dec 2020 | 1.0870 | 1.0870 | 1.0840 | 1.0850 | 1.0850 | 576,820 |
17 Dec 2020 | 1.0850 | 1.0860 | 1.0840 | 1.0860 | 1.0860 | 482,530 |
16 Dec 2020 | 1.0860 | 1.0860 | 1.0840 | 1.0850 | 1.0850 | 360,370 |
15 Dec 2020 | 1.0850 | 1.0860 | 1.0840 | 1.0860 | 1.0860 | 323,910 |
14 Dec 2020 | 1.0850 | 1.0850 | 1.0830 | 1.0850 | 1.0850 | 714,110 |
11 Dec 2020 | 1.0870 | 1.0870 | 1.0820 | 1.0820 | 1.0820 | 423,230 |
10 Dec 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0840 | 1.0840 | 438,390 |
09 Dec 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0830 | 1.0830 | 486,680 |
08 Dec 2020 | 1.0830 | 1.0850 | 1.0820 | 1.0840 | 1.0840 | 411,220 |
07 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0830 | 1.0830 | 934,950 |
04 Dec 2020 | 1.0820 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 477,510 |
03 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0830 | 1.0830 | 589,340 |
02 Dec 2020 | 1.0840 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 545,530 |
01 Dec 2020 | 1.0830 | 1.0840 | 1.0830 | 1.0840 | 1.0840 | 322,690 |
30 Nov 2020 | 1.0850 | 1.0850 | 1.0810 | 1.0820 | 1.0820 | 975,860 |
27 Nov 2020 | 1.0810 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 370,620 |
26 Nov 2020 | 1.0830 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 495,090 |
25 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0810 | 1.0810 | 439,110 |
24 Nov 2020 | 1.0840 | 1.0840 | 1.0800 | 1.0830 | 1.0830 | 883,550 |
23 Nov 2020 | 1.0840 | 1.0840 | 1.0820 | 1.0830 | 1.0830 | 820,040 |
20 Nov 2020 | 1.0820 | 1.0850 | 1.0820 | 1.0840 | 1.0840 | 1,535,320 |
19 Nov 2020 | 1.0820 | 1.0840 | 1.0810 | 1.0840 | 1.0840 | 331,620 |
18 Nov 2020 | 1.0810 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 394,250 |
17 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0800 | 1.0800 | 495,750 |
16 Nov 2020 | 1.0800 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 492,750 |
13 Nov 2020 | 1.0850 | 1.0850 | 1.0770 | 1.0780 | 1.0780 | 418,980 |
12 Nov 2020 | 1.0800 | 1.0830 | 1.0800 | 1.0820 | 1.0820 | 368,900 |
11 Nov 2020 | 1.0800 | 1.0820 | 1.0800 | 1.0800 | 1.0800 | 602,780 |
10 Nov 2020 | 1.0840 | 1.0840 | 1.0790 | 1.0830 | 1.0830 | 495,210 |
09 Nov 2020 | 1.0840 | 1.0850 | 1.0800 | 1.0840 | 1.0840 | 526,230 |
06 Nov 2020 | 1.0790 | 1.0840 | 1.0790 | 1.0800 | 1.0800 | 359,630 |
05 Nov 2020 | 1.0830 | 1.0870 | 1.0780 | 1.0790 | 1.0790 | 319,410 |
04 Nov 2020 | 1.0790 | 1.0820 | 1.0780 | 1.0820 | 1.0820 | 238,940 |
03 Nov 2020 | 1.0790 | 1.0810 | 1.0770 | 1.0790 | 1.0790 | 359,690 |
02 Nov 2020 | 1.0800 | 1.0800 | 1.0770 | 1.0790 | 1.0790 | 485,130 |
30 Oct 2020 | 1.0800 | 1.0800 | 1.0750 | 1.0790 | 1.0790 | 304,590 |
29 Oct 2020 | 1.0800 | 1.0800 | 1.0760 | 1.0790 | 1.0790 | 318,470 |
28 Oct 2020 | 1.0780 | 1.0800 | 1.0760 | 1.0800 | 1.0800 | 143,450 |
27 Oct 2020 | 1.0790 | 1.0810 | 1.0760 | 1.0790 | 1.0790 | 444,730 |
26 Oct 2020 | 1.0760 | 1.0780 | 1.0740 | 1.0760 | 1.0760 | 424,950 |
23 Oct 2020 | 1.0760 | 1.0770 | 1.0740 | 1.0760 | 1.0760 | 276,350 |
22 Oct 2020 | 1.0770 | 1.0770 | 1.0730 | 1.0770 | 1.0770 | 321,340 |
21 Oct 2020 | 1.0840 | 1.0840 | 1.0730 | 1.0770 | 1.0770 | 237,140 |
20 Oct 2020 | 1.0770 | 1.0770 | 1.0740 | 1.0770 | 1.0770 | 235,740 |
19 Oct 2020 | 1.0730 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 607,780 |
16 Oct 2020 | 1.0750 | 1.0750 | 1.0720 | 1.0740 | 1.0740 | 276,780 |
15 Oct 2020 | 1.0760 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 728,420 |
14 Oct 2020 | 1.0740 | 1.0760 | 1.0730 | 1.0750 | 1.0750 | 352,490 |
13 Oct 2020 | 1.0720 | 1.0750 | 1.0720 | 1.0740 | 1.0740 | 346,380 |
12 Oct 2020 | 1.0740 | 1.0790 | 1.0710 | 1.0740 | 1.0740 | 477,430 |
09 Oct 2020 | 1.0710 | 1.0730 | 1.0700 | 1.0720 | 1.0720 | 289,890 |
08 Oct 2020 | 1.0680 | 1.0720 | 1.0680 | 1.0710 | 1.0710 | 246,560 |
07 Oct 2020 | 1.0710 | 1.0720 | 1.0690 | 1.0720 | 1.0720 | 219,860 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |