Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 1.0200 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 112,700 |
15 Apr 2021 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 496,200 |
14 Apr 2021 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 474,800 |
13 Apr 2021 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 83,400 |
12 Apr 2021 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 179,600 |
09 Apr 2021 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 149,900 |
08 Apr 2021 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 243,400 |
07 Apr 2021 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 620,800 |
06 Apr 2021 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 221,800 |
05 Apr 2021 | 0.9900 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 174,500 |
01 Apr 2021 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 194,900 |
31 Mar 2021 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 132,100 |
30 Mar 2021 | 0.9900 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 233,300 |
29 Mar 2021 | 0.9950 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 348,300 |
26 Mar 2021 | 0.9850 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 325,100 |
25 Mar 2021 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 38,400 |
24 Mar 2021 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 104,500 |
23 Mar 2021 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 69,500 |
22 Mar 2021 | 0.9700 | 0.9850 | 0.9700 | 0.9800 | 0.9800 | 99,800 |
19 Mar 2021 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 3,500 |
18 Mar 2021 | 0.9600 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 82,500 |
17 Mar 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 172,100 |
16 Mar 2021 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 91,400 |
15 Mar 2021 | 0.9600 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 97,900 |
12 Mar 2021 | 0.9550 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 76,000 |
11 Mar 2021 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 117,200 |
10 Mar 2021 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 66,200 |
09 Mar 2021 | 0.9600 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 99,500 |
08 Mar 2021 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 69,700 |
05 Mar 2021 | 0.9500 | 0.9700 | 0.9500 | 0.9650 | 0.9650 | 142,300 |
04 Mar 2021 | 0.9500 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 138,900 |
03 Mar 2021 | 0.9450 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 172,200 |
02 Mar 2021 | 0.9700 | 0.9700 | 0.9450 | 0.9500 | 0.9500 | 534,000 |
01 Mar 2021 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 1,309,200 |
26 Feb 2021 | 0.9850 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 288,900 |
25 Feb 2021 | 0.9850 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 158,600 |
24 Feb 2021 | 0.9950 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 213,500 |
23 Feb 2021 | 0.9800 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 672,800 |
22 Feb 2021 | 0.9600 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 268,800 |
19 Feb 2021 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 157,100 |
18 Feb 2021 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | 171,000 |
17 Feb 2021 | 0.9850 | 0.9850 | 0.9650 | 0.9700 | 0.9700 | 121,600 |
16 Feb 2021 | 0.9750 | 1.0000 | 0.9750 | 0.9850 | 0.9850 | 629,200 |
15 Feb 2021 | 0.9550 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 158,800 |
11 Feb 2021 | 0.9550 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 81,800 |
10 Feb 2021 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 117,400 |
09 Feb 2021 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 166,000 |
08 Feb 2021 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 98,100 |
05 Feb 2021 | 0.9900 | 0.9900 | 0.9550 | 0.9550 | 0.9550 | 575,600 |
04 Feb 2021 | 0.9250 | 0.9800 | 0.9250 | 0.9800 | 0.9800 | 701,600 |
03 Feb 2021 | 0.9300 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 91,600 |
02 Feb 2021 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 58,300 |
01 Feb 2021 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 110,800 |
29 Jan 2021 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 75,200 |
28 Jan 2021 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 266,700 |
27 Jan 2021 | 0.9250 | 0.9250 | 0.9150 | 0.9150 | 0.9150 | 35,000 |
26 Jan 2021 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 18,000 |
25 Jan 2021 | 0.9250 | 0.9300 | 0.8950 | 0.9300 | 0.9300 | 249,000 |
22 Jan 2021 | 0.9200 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 252,300 |
21 Jan 2021 | 0.9450 | 0.9450 | 0.9200 | 0.9200 | 0.9200 | 109,500 |
20 Jan 2021 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 92,300 |
19 Jan 2021 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 252,500 |
18 Jan 2021 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 184,200 |
15 Jan 2021 | 0.9100 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 113,000 |
14 Jan 2021 | 0.9150 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 69,000 |
13 Jan 2021 | 0.9150 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 146,900 |
12 Jan 2021 | 0.9150 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 147,400 |
11 Jan 2021 | 0.9200 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 245,100 |
08 Jan 2021 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 123,400 |
07 Jan 2021 | 0.9000 | 0.9350 | 0.8950 | 0.9150 | 0.9150 | 554,400 |
06 Jan 2021 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 35,400 |
05 Jan 2021 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 132,500 |
04 Jan 2021 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 73,200 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 41,400 |
29 Dec 2020 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 32,400 |
28 Dec 2020 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 149,800 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 59,900 |
22 Dec 2020 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 127,200 |
21 Dec 2020 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 50,100 |
18 Dec 2020 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 84,100 |
17 Dec 2020 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 21,400 |
16 Dec 2020 | 0.8900 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 88,400 |
15 Dec 2020 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 39,200 |
14 Dec 2020 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 97,800 |
11 Dec 2020 | 0.9000 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 48,400 |
10 Dec 2020 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 94,200 |
09 Dec 2020 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 16,300 |
08 Dec 2020 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 55,300 |
07 Dec 2020 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 153,800 |
04 Dec 2020 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 100,200 |
03 Dec 2020 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 49,700 |
02 Dec 2020 | 0.9000 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 52,800 |
01 Dec 2020 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 112,800 |
30 Nov 2020 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 120,600 |
27 Nov 2020 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 21,800 |
26 Nov 2020 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 164,400 |
25 Nov 2020 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 32,400 |
24 Nov 2020 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 214,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |