Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.7250 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 4,453,500 |
21 Jan 2021 | 0.7350 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 3,115,400 |
20 Jan 2021 | 0.7300 | 0.7400 | 0.7250 | 0.7350 | 0.7350 | 3,697,700 |
19 Jan 2021 | 0.7300 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 2,287,600 |
18 Jan 2021 | 0.7350 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 2,223,300 |
15 Jan 2021 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 3,938,900 |
14 Jan 2021 | 0.7350 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 3,224,900 |
13 Jan 2021 | 0.7250 | 0.7450 | 0.7250 | 0.7300 | 0.7300 | 6,866,800 |
12 Jan 2021 | 0.7200 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 2,415,100 |
11 Jan 2021 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 2,495,100 |
08 Jan 2021 | 0.7050 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 5,272,900 |
07 Jan 2021 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 2,177,700 |
06 Jan 2021 | 0.7050 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 2,708,300 |
05 Jan 2021 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 1,839,700 |
04 Jan 2021 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 1,999,100 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 900,400 |
29 Dec 2020 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,035,300 |
28 Dec 2020 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 1,651,600 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 0.6950 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 1,489,600 |
22 Dec 2020 | 0.7050 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 3,727,200 |
21 Dec 2020 | 0.7050 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 1,696,900 |
18 Dec 2020 | 0.7150 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 2,734,900 |
17 Dec 2020 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 1,749,000 |
16 Dec 2020 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 2,568,000 |
15 Dec 2020 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 2,294,200 |
14 Dec 2020 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 3,845,800 |
11 Dec 2020 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 1,822,700 |
10 Dec 2020 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 2,858,800 |
09 Dec 2020 | 0.7100 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 2,006,200 |
08 Dec 2020 | 0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 2,355,900 |
07 Dec 2020 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 1,570,100 |
04 Dec 2020 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 3,866,900 |
03 Dec 2020 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 4,834,800 |
02 Dec 2020 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 2,076,600 |
01 Dec 2020 | 0.7150 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 2,436,600 |
30 Nov 2020 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 4,733,600 |
27 Nov 2020 | 0.7400 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 1,975,100 |
26 Nov 2020 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 2,469,700 |
25 Nov 2020 | 0.7600 | 0.7650 | 0.7400 | 0.7550 | 0.7550 | 7,897,000 |
24 Nov 2020 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 8,226,600 |
23 Nov 2020 | 0.7200 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | 5,135,600 |
20 Nov 2020 | 0.6900 | 0.7250 | 0.6900 | 0.7250 | 0.7250 | 5,881,400 |
19 Nov 2020 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 1,863,900 |
18 Nov 2020 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 2,673,900 |
18 Nov 2020 | 0.005 Dividend | |||||
17 Nov 2020 | 0.7050 | 0.7150 | 0.7000 | 0.7000 | 0.6950 | 4,896,300 |
16 Nov 2020 | 0.6900 | 0.7100 | 0.6850 | 0.7050 | 0.7000 | 4,271,300 |
13 Nov 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6851 | 2,007,200 |
12 Nov 2020 | 0.6850 | 0.6950 | 0.6800 | 0.6850 | 0.6801 | 2,540,600 |
11 Nov 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6851 | 3,678,900 |
10 Nov 2020 | 0.6800 | 0.6850 | 0.6750 | 0.6850 | 0.6801 | 4,301,400 |
09 Nov 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6750 | 0.6702 | 4,078,300 |
06 Nov 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6652 | 3,059,600 |
05 Nov 2020 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6702 | 3,418,200 |
04 Nov 2020 | 0.6750 | 0.6850 | 0.6700 | 0.6700 | 0.6652 | 2,118,500 |
03 Nov 2020 | 0.6650 | 0.6850 | 0.6650 | 0.6750 | 0.6702 | 3,147,400 |
02 Nov 2020 | 0.6700 | 0.6750 | 0.6600 | 0.6700 | 0.6652 | 1,666,400 |
30 Oct 2020 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6603 | 2,585,300 |
29 Oct 2020 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6751 | 2,285,800 |
28 Oct 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6851 | 2,005,300 |
27 Oct 2020 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6851 | 1,344,100 |
26 Oct 2020 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6851 | 2,128,900 |
23 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6851 | 1,279,500 |
22 Oct 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6801 | 2,495,800 |
21 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6851 | 2,251,900 |
20 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6801 | 2,204,700 |
19 Oct 2020 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6851 | 2,092,500 |
16 Oct 2020 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 0.6702 | 3,068,200 |
15 Oct 2020 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6751 | 1,005,000 |
14 Oct 2020 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6801 | 770,200 |
13 Oct 2020 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6851 | 989,900 |
12 Oct 2020 | 0.6850 | 0.6950 | 0.6750 | 0.6900 | 0.6851 | 2,700,500 |
09 Oct 2020 | 0.6800 | 0.6850 | 0.6750 | 0.6850 | 0.6801 | 2,182,000 |
08 Oct 2020 | 0.6700 | 0.6750 | 0.6650 | 0.6750 | 0.6702 | 1,781,200 |
07 Oct 2020 | 0.6700 | 0.6750 | 0.6600 | 0.6650 | 0.6603 | 2,850,100 |
06 Oct 2020 | 0.6700 | 0.6750 | 0.6650 | 0.6750 | 0.6702 | 2,204,700 |
05 Oct 2020 | 0.6550 | 0.6650 | 0.6500 | 0.6650 | 0.6603 | 1,651,400 |
02 Oct 2020 | 0.6550 | 0.6600 | 0.6450 | 0.6550 | 0.6503 | 2,009,100 |
01 Oct 2020 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.6503 | 1,342,900 |
30 Sep 2020 | 0.6450 | 0.6550 | 0.6450 | 0.6450 | 0.6404 | 2,440,700 |
29 Sep 2020 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6404 | 2,793,900 |
28 Sep 2020 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6454 | 2,361,900 |
25 Sep 2020 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6354 | 2,904,900 |
24 Sep 2020 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6404 | 1,736,400 |
23 Sep 2020 | 0.6550 | 0.6600 | 0.6500 | 0.6500 | 0.6454 | 1,545,900 |
22 Sep 2020 | 0.6550 | 0.6600 | 0.6450 | 0.6550 | 0.6503 | 2,399,200 |
21 Sep 2020 | 0.6700 | 0.6750 | 0.6550 | 0.6550 | 0.6503 | 3,587,500 |
18 Sep 2020 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6652 | 3,127,700 |
17 Sep 2020 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6702 | 1,416,100 |
16 Sep 2020 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6702 | 1,911,400 |
15 Sep 2020 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6751 | 3,589,800 |
14 Sep 2020 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6652 | 1,235,200 |
11 Sep 2020 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6751 | 2,298,600 |
10 Sep 2020 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6801 | 780,600 |
09 Sep 2020 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6751 | 1,005,300 |
08 Sep 2020 | 0.6950 | 0.6950 | 0.6800 | 0.6900 | 0.6851 | 1,798,100 |
07 Sep 2020 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6851 | 1,274,900 |
04 Sep 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6801 | 2,029,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |